-
Notifications
You must be signed in to change notification settings - Fork 1
/
Copy pathapple.json
1 lines (1 loc) · 218 KB
/
apple.json
1
{"Open":{"1481500800000":113.2900009155,"1481587200000":113.8399963379,"1481673600000":115.0400009155,"1481760000000":115.3799972534,"1481846400000":116.4700012207,"1482105600000":115.8000030518,"1482192000000":116.7399978638,"1482278400000":116.8000030518,"1482364800000":116.3499984741,"1482451200000":115.5899963379,"1482796800000":116.5199966431,"1482883200000":117.5199966431,"1482969600000":116.4499969482,"1483056000000":116.6500015259,"1483401600000":115.8000030518,"1483488000000":115.8499984741,"1483574400000":115.9199981689,"1483660800000":116.7799987793,"1483920000000":117.9499969482,"1484006400000":118.7699966431,"1484092800000":118.7399978638,"1484179200000":118.8949966431,"1484265600000":119.1100006104,"1484611200000":118.3399963379,"1484697600000":120.0,"1484784000000":119.4000015259,"1484870400000":120.4499969482,"1485129600000":120.0,"1485216000000":119.5500030518,"1485302400000":120.4199981689,"1485388800000":121.6699981689,"1485475200000":122.1399993896,"1485734400000":120.9300003052,"1485820800000":121.1500015259,"1485907200000":127.0299987793,"1485993600000":127.9749984741,"1486080000000":128.3099975586,"1486339200000":129.1300048828,"1486425600000":130.5399932861,"1486512000000":131.3500061035,"1486598400000":131.6499938965,"1486684800000":132.4600067139,"1486944000000":133.0800018311,"1487030400000":133.4700012207,"1487116800000":135.5200042725,"1487203200000":135.6699981689,"1487289600000":135.1000061035,"1487635200000":136.2299957275,"1487721600000":136.4299926758,"1487808000000":137.3800048828,"1487894400000":135.9100036621,"1488153600000":137.1399993896,"1488240000000":137.0800018311,"1488326400000":137.8899993896,"1488412800000":140.0,"1488499200000":138.7799987793,"1488758400000":139.3650054932,"1488844800000":139.0599975586,"1488931200000":138.9499969482,"1489017600000":138.7400054932,"1489104000000":139.25,"1489363200000":139.1600036621,"1489449600000":139.3000030518,"1489536000000":139.4100036621,"1489622400000":140.7200012207,"1489708800000":141.0,"1489968000000":140.3999938965,"1490054400000":142.1100006104,"1490140800000":139.8450012207,"1490227200000":141.2599945068,"1490313600000":141.5,"1490572800000":139.3899993896,"1490659200000":140.9100036621,"1490745600000":143.6799926758,"1490832000000":144.1900024414,"1490918400000":143.7200012207,"1491177600000":143.7100067139,"1491264000000":143.25,"1491350400000":144.2200012207,"1491436800000":144.2899932861,"1491523200000":143.7299957275,"1491782400000":143.6000061035,"1491868800000":142.9400024414,"1491955200000":141.6000061035,"1492041600000":141.9100036621,"1492387200000":141.4799957275,"1492473600000":141.4100036621,"1492560000000":141.8800048828,"1492646400000":141.2200012207,"1492732800000":142.4400024414,"1492992000000":143.5,"1493078400000":143.9100036621,"1493164800000":144.4700012207,"1493251200000":143.9225006104,"1493337600000":144.0899963379,"1493596800000":145.1000061035,"1493683200000":147.5399932861,"1493769600000":145.5899963379,"1493856000000":146.5200042725,"1493942400000":146.7599945068,"1494201600000":149.0299987793,"1494288000000":153.8699951172,"1494374400000":153.6300048828,"1494460800000":152.4499969482,"1494547200000":154.6999969482,"1494806400000":156.0099945068,"1494892800000":155.9400024414,"1494979200000":153.6000061035,"1495065600000":151.2700042725,"1495152000000":153.3800048828,"1495411200000":154.0,"1495497600000":154.8999938965,"1495584000000":153.8399963379,"1495670400000":153.7299957275,"1495756800000":154.0,"1496102400000":153.4199981689,"1496188800000":153.9700012207,"1496275200000":153.1699981689,"1496361600000":153.5800018311,"1496620800000":154.3399963379,"1496707200000":153.8999938965,"1496793600000":155.0200042725,"1496880000000":155.25,"1496966400000":155.1900024414,"1497225600000":145.7400054932,"1497312000000":147.1600036621,"1497398400000":147.5,"1497484800000":143.3200073242,"1497571200000":143.7799987793,"1497830400000":143.6600036621,"1497916800000":146.8699951172,"1498003200000":145.5200042725,"1498089600000":145.7700042725,"1498176000000":145.1300048828,"1498435200000":147.1699981689,"1498521600000":145.0099945068,"1498608000000":144.4900054932,"1498694400000":144.7100067139,"1498780800000":144.4499969482,"1499040000000":144.8800048828,"1499212800000":143.6900024414,"1499299200000":143.0200042725,"1499385600000":142.8999938965,"1499644800000":144.1100006104,"1499731200000":144.7299957275,"1499817600000":145.8699951172,"1499904000000":145.5,"1499990400000":147.9700012207,"1500249600000":148.8200073242,"1500336000000":149.1999969482,"1500422400000":150.4799957275,"1500508800000":151.5,"1500595200000":149.9900054932,"1500854400000":150.5800018311,"1500940800000":151.8000030518,"1501027200000":153.3500061035,"1501113600000":153.75,"1501200000000":149.8899993896,"1501459200000":149.8999938965,"1501545600000":149.1000061035,"1501632000000":159.2799987793,"1501718400000":157.0500030518,"1501804800000":156.0700073242,"1502064000000":157.0599975586,"1502150400000":158.6000061035,"1502236800000":159.2599945068,"1502323200000":159.8999938965,"1502409600000":156.6000061035,"1502668800000":159.3200073242,"1502755200000":160.6600036621,"1502841600000":161.9400024414,"1502928000000":160.5200042725,"1503014400000":157.8600006104,"1503273600000":157.5,"1503360000000":158.2299957275,"1503446400000":159.0700073242,"1503532800000":160.4299926758,"1503619200000":159.6499938965,"1503878400000":160.1399993896,"1503964800000":160.1000061035,"1504051200000":163.8000030518,"1504137600000":163.6399993896,"1504224000000":164.8000030518,"1504569600000":163.75,"1504656000000":162.7100067139,"1504742400000":162.0899963379,"1504828800000":160.8600006104,"1505088000000":160.5,"1505174400000":162.6100006104,"1505260800000":159.8699951172,"1505347200000":158.9900054932,"1505433600000":158.4700012207,"1505692800000":160.1100006104,"1505779200000":159.5099945068,"1505865600000":157.8999938965,"1505952000000":155.8000030518,"1506038400000":152.0200042725,"1506297600000":149.9900054932,"1506384000000":151.7799987793,"1506470400000":153.8000030518,"1506556800000":153.8899993896,"1506643200000":153.2100067139,"1506902400000":154.2599945068,"1506988800000":154.0099945068,"1507075200000":153.6300048828,"1507161600000":154.1799926758,"1507248000000":154.9700012207,"1507507200000":155.8099975586,"1507593600000":156.0549926758,"1507680000000":155.9700012207,"1507766400000":156.3500061035,"1507852800000":156.7299957275,"1508112000000":157.8999938965,"1508198400000":159.7799987793,"1508284800000":160.4199981689,"1508371200000":156.75,"1508457600000":156.6100006104,"1508716800000":156.8899993896,"1508803200000":156.2899932861,"1508889600000":156.9100036621,"1508976000000":157.2299957275,"1509062400000":159.2899932861,"1509321600000":163.8899993896,"1509408000000":167.8999938965,"1509494400000":169.8699951172,"1509580800000":167.6399993896,"1509667200000":174.0,"1509926400000":172.3650054932,"1510012800000":173.9100036621,"1510099200000":174.6600036621,"1510185600000":175.1100006104,"1510272000000":175.1100006104,"1510531200000":173.5,"1510617600000":173.0399932861,"1510704000000":169.9700012207,"1510790400000":171.1799926758,"1510876800000":171.0399932861,"1511136000000":170.2899932861,"1511222400000":170.7799987793,"1511308800000":173.3600006104,"1511481600000":175.1000061035,"1511740800000":175.0500030518,"1511827200000":174.3000030518,"1511913600000":172.6300048828,"1512000000000":170.4299926758,"1512086400000":169.9499969482,"1512345600000":172.4799957275,"1512432000000":169.0599975586,"1512518400000":167.5,"1512604800000":169.0299987793,"1512691200000":170.4900054932,"1512950400000":169.1999969482,"1513036800000":172.1499938965,"1513123200000":172.5,"1513209600000":172.3999938965,"1513296000000":173.6300048828,"1513555200000":174.8800048828,"1513641600000":175.0299987793,"1513728000000":174.8699951172,"1513814400000":174.1699981689,"1513900800000":174.6799926758,"1514246400000":170.8000030518,"1514332800000":170.1000061035,"1514419200000":171.0,"1514505600000":170.5200042725,"1514851200000":170.1600036621,"1514937600000":172.5299987793,"1515024000000":172.5399932861,"1515110400000":173.4400024414,"1515369600000":174.3500061035,"1515456000000":174.5500030518,"1515542400000":173.1600036621,"1515628800000":174.5899963379,"1515715200000":176.1799926758,"1516060800000":177.8999938965,"1516147200000":176.1499938965,"1516233600000":179.3699951172,"1516320000000":178.6100006104,"1516579200000":177.3000030518,"1516665600000":177.3000030518,"1516752000000":177.25,"1516838400000":174.5050048828,"1516924800000":172.0,"1517184000000":170.1600036621,"1517270400000":165.5249938965,"1517356800000":166.8699951172,"1517443200000":167.1649932861,"1517529600000":166.0,"1517788800000":159.1000061035,"1517875200000":154.8300018311,"1517961600000":163.0850067139,"1518048000000":160.2899932861,"1518134400000":157.0700073242,"1518393600000":158.5,"1518480000000":161.9499969482,"1518566400000":163.0449981689,"1518652800000":169.7899932861,"1518739200000":172.3600006104,"1519084800000":172.0500030518,"1519171200000":172.8300018311,"1519257600000":171.8000030518,"1519344000000":173.6699981689,"1519603200000":176.3500061035,"1519689600000":179.1000061035,"1519776000000":179.2599945068,"1519862400000":178.5399932861,"1519948800000":172.8000030518,"1520208000000":175.2100067139,"1520294400000":177.9100036621,"1520380800000":174.9400024414,"1520467200000":175.4799957275,"1520553600000":177.9600067139,"1520812800000":180.2899932861,"1520899200000":182.5899963379,"1520985600000":180.3200073242,"1521072000000":178.5,"1521158400000":178.6499938965,"1521417600000":177.3200073242,"1521504000000":175.2400054932,"1521590400000":175.0399932861,"1521676800000":170.0,"1521763200000":168.3899993896,"1522022400000":168.0700073242,"1522108800000":173.6799926758,"1522195200000":167.25,"1522281600000":167.8049926758,"1522627200000":167.8800048828,"1522713600000":167.6399993896,"1522800000000":164.8800048828,"1522886400000":172.5800018311,"1522972800000":170.9700012207,"1523232000000":169.8800048828,"1523318400000":173.0,"1523404800000":172.2299957275,"1523491200000":173.4100036621,"1523577600000":174.7799987793,"1523836800000":175.0301055908,"1523923200000":176.4900054932,"1524009600000":177.8099975586,"1524096000000":174.9499969482,"1524182400000":170.5950012207,"1524441600000":166.8347930908,"1524528000000":165.6699981689,"1524614400000":162.6199951172,"1524700800000":164.1199951172,"1524787200000":164.0,"1525046400000":162.1302032471,"1525132800000":166.4102020264,"1525219200000":175.2250061035,"1525305600000":175.8800048828,"1525392000000":178.25,"1525651200000":185.1799926758,"1525737600000":184.9900054932,"1525824000000":186.5500030518,"1525910400000":187.7400054932,"1525996800000":189.4900054932,"1526256000000":189.0099945068,"1526342400000":186.7799987793,"1526428800000":186.0700073242,"1526515200000":188.0,"1526601600000":187.1900024414,"1526860800000":188.0,"1526947200000":188.375,"1527033600000":186.3500061035,"1527120000000":188.7700042725,"1527206400000":188.2299957275,"1527552000000":187.6000061035,"1527638400000":187.7200012207,"1527724800000":187.2200012207,"1527811200000":187.9911956787,"1528070400000":191.6349945068,"1528156800000":193.0650024414,"1528243200000":193.6300048828,"1528329600000":194.1399993896,"1528416000000":191.1699981689,"1528675200000":191.3500061035,"1528761600000":191.3849945068,"1528848000000":192.4199981689,"1528934400000":191.5500030518,"1529020800000":190.0299987793,"1529280000000":187.8800048828,"1529366400000":185.1399993896,"1529452800000":186.3500061035,"1529539200000":187.25,"1529625600000":186.1199951172,"1529884800000":183.3999938965,"1529971200000":182.9900054932,"1530057600000":185.2277984619,"1530144000000":184.1000061035,"1530230400000":186.2899932861,"1530489600000":183.8200073242,"1530576000000":187.7899932861,"1530748800000":185.2599945068,"1530835200000":185.4199981689,"1531094400000":189.5,"1531180800000":190.7100067139,"1531267200000":188.5,"1531353600000":189.5299987793,"1531440000000":191.0800018311,"1531699200000":191.5200042725,"1531785600000":189.75,"1531872000000":191.7799987793,"1531958400000":189.6900024414,"1532044800000":191.7799987793,"1532304000000":190.6799926758,"1532390400000":192.4499969482,"1532476800000":193.0601959229,"1532563200000":194.6100006104,"1532649600000":194.9900054932,"1532908800000":191.8999938965,"1532995200000":190.3000030518,"1533081600000":199.1300048828,"1533168000000":200.5800018311,"1533254400000":207.0299987793,"1533513600000":208.0,"1533600000000":209.3200073242,"1533686400000":206.0500030518,"1533772800000":207.2799987793,"1533859200000":207.3600006104,"1534118400000":207.6999969482,"1534204800000":210.1549987793,"1534291200000":209.2200012207,"1534377600000":211.75,"1534464000000":213.4400024414,"1534723200000":218.1000061035,"1534809600000":216.8000030518,"1534896000000":214.1000061035,"1534982400000":214.6499938965,"1535068800000":216.6000061035,"1535328000000":217.1499938965,"1535414400000":219.0099945068,"1535500800000":220.1499938965,"1535587200000":223.25,"1535673600000":226.5099945068,"1536019200000":228.4100036621,"1536105600000":228.9900054932,"1536192000000":226.2299957275,"1536278400000":221.8500061035,"1536537600000":220.9499969482,"1536624000000":218.0099945068,"1536710400000":224.9400024414,"1536796800000":223.5200042725,"1536883200000":225.75,"1537142400000":222.1499938965,"1537228800000":217.7899932861,"1537315200000":218.5,"1537401600000":220.2400054932,"1537488000000":220.7799987793,"1537747200000":216.8200073242,"1537833600000":219.75,"1537920000000":221.0,"1538006400000":223.8200073242,"1538092800000":224.7899932861,"1538352000000":227.9499969482,"1538438400000":227.25,"1538524800000":230.0500030518,"1538611200000":230.7799987793,"1538697600000":227.9600067139,"1538956800000":222.2100067139,"1539043200000":223.6399993896,"1539129600000":225.4600067139,"1539216000000":214.5200042725,"1539302400000":220.4199981689,"1539561600000":221.1600036621,"1539648000000":218.9299926758,"1539734400000":222.3000030518,"1539820800000":217.8600006104,"1539907200000":218.0599975586,"1540166400000":219.7899932861,"1540252800000":215.8300018311,"1540339200000":222.6000061035,"1540425600000":217.7100067139,"1540512000000":215.8999938965,"1540771200000":219.1900024414,"1540857600000":211.1499938965,"1540944000000":216.8800048828,"1541030400000":219.0500030518,"1541116800000":209.5500030518,"1541376000000":204.3000030518,"1541462400000":201.9199981689,"1541548800000":205.9700012207,"1541635200000":209.9799957275,"1541721600000":205.5500030518,"1541980800000":199.0,"1542067200000":191.6300048828,"1542153600000":193.8999938965,"1542240000000":188.3899993896,"1542326400000":190.5,"1542585600000":190.0,"1542672000000":178.3699951172,"1542758400000":179.7299957275,"1542931200000":174.9400024414,"1543190400000":174.2400054932,"1543276800000":171.5099945068,"1543363200000":176.7299957275,"1543449600000":182.6600036621,"1543536000000":180.2899932861,"1543795200000":184.4600067139,"1543881600000":180.9499969482,"1544054400000":171.7599945068,"1544140800000":173.4900054932,"1544400000000":165.0,"1544486400000":171.6600036621,"1544572800000":170.3999938965,"1544659200000":170.4900054932,"1544745600000":169.0,"1545004800000":165.4499969482,"1545091200000":165.3800048828,"1545177600000":166.0,"1545264000000":160.3999938965,"1545350400000":156.8600006104,"1545609600000":148.1499938965,"1545782400000":148.3000030518,"1545868800000":155.8399963379,"1545955200000":157.5,"1546214400000":158.5299987793,"1546387200000":154.8899993896,"1546473600000":143.9799957275,"1546560000000":144.5299987793,"1546819200000":148.6999969482,"1546905600000":149.5599975586,"1546992000000":151.2899932861,"1547078400000":152.5,"1547164800000":152.8800048828,"1547424000000":150.8500061035,"1547510400000":150.2700042725,"1547596800000":153.0800018311,"1547683200000":154.1999969482,"1547769600000":157.5,"1548115200000":156.4100036621,"1548201600000":154.1499938965,"1548288000000":154.1100006104,"1548374400000":155.4799957275,"1548633600000":155.7899932861,"1548720000000":156.25,"1548806400000":163.25,"1548892800000":166.1100006104,"1548979200000":166.9600067139,"1549238400000":167.4100036621,"1549324800000":172.8600006104,"1549411200000":174.6499938965,"1549497600000":172.3999938965,"1549584000000":168.9900054932,"1549843200000":171.0500030518,"1549929600000":170.1000061035,"1550016000000":171.3899993896,"1550102400000":169.7100067139,"1550188800000":171.25,"1550534400000":169.7100067139,"1550620800000":171.1900024414,"1550707200000":171.8000030518,"1550793600000":171.5800018311,"1551052800000":174.1600036621,"1551139200000":173.7100067139,"1551225600000":173.2100067139,"1551312000000":174.3200073242,"1551398400000":174.2799987793,"1551657600000":175.6900024414,"1551744000000":175.9400024414,"1551830400000":174.6699981689,"1551916800000":173.8699951172,"1552003200000":170.3200073242,"1552262400000":175.4900054932,"1552348800000":180.0,"1552435200000":182.25,"1552521600000":183.8999938965,"1552608000000":184.8500061035,"1552867200000":185.8000030518,"1552953600000":188.3500061035,"1553040000000":186.2299957275,"1553126400000":190.0200042725,"1553212800000":195.3399963379,"1553472000000":191.5099945068,"1553558400000":191.6640014648,"1553644800000":188.75,"1553731200000":188.9499969482,"1553817600000":189.8300018311,"1554076800000":191.6399993896,"1554163200000":191.0899963379,"1554249600000":193.25,"1554336000000":194.7899932861,"1554422400000":196.4499969482,"1554681600000":196.4199981689,"1554768000000":200.3200073242,"1554854400000":198.6799926758,"1554940800000":200.8500061035,"1555027200000":199.1999969482,"1555286400000":198.5800018311,"1555372800000":199.4600067139,"1555459200000":199.5399932861,"1555545600000":203.1199951172,"1555891200000":202.8300018311,"1555977600000":204.4299926758,"1556064000000":207.3600006104,"1556150400000":206.8300018311,"1556236800000":204.8999938965,"1556496000000":204.3999938965,"1556582400000":203.0599975586,"1556668800000":209.8800048828,"1556755200000":209.8399963379,"1556841600000":210.8899993896,"1557100800000":204.2899932861,"1557187200000":205.8800048828,"1557273600000":201.8999938965,"1557360000000":200.3999938965,"1557446400000":197.4190063477,"1557705600000":187.7100067139,"1557792000000":186.4100036621,"1557878400000":186.2700042725,"1557964800000":189.9100036621,"1558051200000":186.9299926758,"1558310400000":183.5200042725,"1558396800000":185.2200012207,"1558483200000":184.6600036621,"1558569600000":179.8000030518,"1558656000000":180.1999969482,"1559001600000":178.9199981689,"1559088000000":176.4199981689,"1559174400000":177.9499969482,"1559260800000":176.2299957275,"1559520000000":175.6000061035,"1559606400000":175.4400024414,"1559692800000":184.2799987793,"1559779200000":183.0800018311,"1559865600000":186.5099945068,"1560124800000":191.8099975586,"1560211200000":194.8600006104,"1560297600000":193.9499969482,"1560384000000":194.6999969482,"1560470400000":191.5449981689,"1560729600000":192.8999938965,"1560816000000":196.0500030518,"1560902400000":199.6799926758,"1560988800000":200.3699951172,"1561075200000":198.8000030518,"1561334400000":198.5399932861,"1561420800000":198.4299926758,"1561507200000":197.7700042725,"1561593600000":200.2899932861,"1561680000000":198.6799926758,"1561939200000":203.1699981689,"1562025600000":201.4100036621,"1562112000000":203.2799987793,"1562284800000":203.3500061035,"1562544000000":200.8099975586,"1562630400000":199.1999969482,"1562716800000":201.8500061035,"1562803200000":203.3099975586,"1562889600000":202.4499969482,"1563148800000":204.0899963379,"1563235200000":204.5899963379,"1563321600000":204.0500030518,"1563408000000":204.0,"1563494400000":205.7899932861,"1563753600000":203.6499938965,"1563840000000":208.4600067139,"1563926400000":207.6699981689,"1564012800000":208.8899993896,"1564099200000":207.4799957275,"1564358400000":208.4600067139,"1564444800000":208.7599945068,"1564531200000":216.4199981689,"1564617600000":213.8999938965,"1564704000000":205.5299987793,"1564963200000":197.9900054932,"1565049600000":196.3099975586,"1565136000000":195.4100036621,"1565222400000":200.1999969482,"1565308800000":201.3000030518,"1565568000000":199.6199951172,"1565654400000":201.0200042725,"1565740800000":203.1600036621,"1565827200000":203.4600067139,"1565913600000":204.2799987793,"1566172800000":210.6199951172,"1566259200000":210.8800048828,"1566345600000":212.9900054932,"1566432000000":213.1900024414,"1566518400000":209.4299926758,"1566777600000":205.8600006104,"1566864000000":207.8600006104,"1566950400000":204.1000061035,"1567036800000":208.5,"1567123200000":210.1600036621,"1567468800000":206.4299926758,"1567555200000":208.3899993896,"1567641600000":212.0,"1567728000000":214.0500030518,"1567987200000":214.8399963379,"1568073600000":213.8600006104,"1568160000000":218.0700073242,"1568246400000":224.8000030518,"1568332800000":220.0,"1568592000000":217.7299957275,"1568678400000":219.9600067139,"1568764800000":221.0599975586,"1568851200000":222.0099945068,"1568937600000":221.3800048828,"1569196800000":218.9499969482,"1569283200000":221.0299987793,"1569369600000":218.5500030518,"1569456000000":220.0,"1569542400000":220.5399932861,"1569801600000":220.8999938965,"1569888000000":225.0700073242,"1569974400000":223.0599975586,"1570060800000":218.4299926758,"1570147200000":225.6399993896,"1570406400000":226.2700042725,"1570492800000":225.8200073242,"1570579200000":227.0299987793,"1570665600000":227.9299926758,"1570752000000":232.9499969482,"1571011200000":234.8999938965,"1571097600000":236.3899993896,"1571184000000":233.3699951172,"1571270400000":235.0899963379,"1571356800000":234.5899963379,"1571616000000":237.5200042725,"1571702400000":241.1600036621,"1571788800000":242.1000061035,"1571875200000":244.5099945068,"1571961600000":243.1600036621,"1572220800000":247.4199981689,"1572307200000":248.9700012207,"1572393600000":244.7599945068,"1572480000000":247.2400054932,"1572566400000":249.5399932861,"1572825600000":257.3299865723,"1572912000000":257.049987793,"1572998400000":256.7699890137,"1573084800000":258.7399902344,"1573171200000":258.6900024414,"1573430400000":258.299987793,"1573516800000":261.549987793,"1573603200000":261.1300048828,"1573689600000":263.75,"1573776000000":263.6799926758,"1574035200000":265.799987793,"1574121600000":267.8999938965,"1574208000000":265.5400085449,"1574294400000":263.6900024414,"1574380800000":262.5899963379,"1574640000000":262.7099914551,"1574726400000":266.9400024414,"1574812800000":265.5799865723,"1574985600000":266.6000061035,"1575244800000":267.2699890137,"1575331200000":258.3099975586,"1575417600000":261.0700073242,"1575504000000":263.7900085449,"1575590400000":267.4800109863,"1575849600000":270.0,"1575936000000":268.6000061035,"1576022400000":268.8099975586,"1576108800000":267.7799987793,"1576195200000":271.4599914551,"1576454400000":277.0,"1576540800000":279.5700073242,"1576627200000":279.799987793,"1576713600000":279.5,"1576800000000":282.2300109863,"1577059200000":280.5299987793,"1577145600000":284.6900024414,"1577318400000":284.8200073242,"1577404800000":291.1199951172,"1577664000000":289.4599914551,"1577750400000":289.9299926758,"1577923200000":296.2399902344,"1578009600000":297.1499938965,"1578268800000":293.7900085449,"1578355200000":299.8399963379,"1578441600000":297.1600036621,"1578528000000":307.2349853516,"1578614400000":310.6000061035,"1578873600000":311.6400146484,"1578960000000":316.700012207,"1579046400000":311.8500061035,"1579132800000":313.5899963379,"1579219200000":316.2699890137,"1579564800000":317.1900024414,"1579651200000":318.5799865723,"1579737600000":317.9200134277,"1579824000000":320.25,"1580083200000":310.0599975586,"1580169600000":312.6000061035,"1580256000000":324.450012207,"1580342400000":320.5434875488,"1580428800000":320.9299926758,"1580688000000":304.299987793,"1580774400000":315.3099975586,"1580860800000":323.5199890137,"1580947200000":322.5700073242,"1581033600000":322.3699951172,"1581292800000":314.1799926758,"1581379200000":323.6000061035,"1581465600000":321.4700012207,"1581552000000":324.1900024414,"1581638400000":324.7399902344,"1581984000000":78.8399963379,"1582070400000":80.0,"1582156800000":80.6575012207,"1582243200000":79.6549987793,"1582502400000":74.3150024414,"1582588800000":75.2375030518,"1582675200000":71.6324996948,"1582761600000":70.2750015259,"1582848000000":64.3150024414,"1583107200000":70.5699996948,"1583193600000":75.9175033569,"1583280000000":74.1100006104,"1583366400000":73.8799972534,"1583452800000":70.5,"1583712000000":65.9375,"1583798400000":69.2850036621,"1583884800000":69.3475036621,"1583971200000":63.9850006104,"1584057600000":66.2225036621,"1584316800000":60.4874992371,"1584403200000":61.8774986267,"1584489600000":59.9425010681,"1584576000000":61.8462486267,"1584662400000":61.7949981689,"1584921600000":57.0200004578,"1585008000000":59.0900001526,"1585094400000":62.6875,"1585180800000":61.6300010681,"1585267200000":63.1875,"1585526400000":62.6850013733,"1585612800000":63.9000015259,"1585699200000":61.625,"1585785600000":60.0849990845,"1585872000000":60.7000007629,"1586131200000":62.7249984741,"1586217600000":67.6999969482,"1586304000000":65.6849975586,"1586390400000":67.1750030518,"1586736000000":67.0774993896,"1586822400000":70.0,"1586908800000":70.5999984741,"1586995200000":71.8450012207,"1587081600000":71.1725006104,"1587340800000":69.4875030518,"1587427200000":69.0699996948,"1587513600000":68.4024963379,"1587600000000":68.9674987793,"1587686400000":69.3000030518,"1587945600000":70.4499969482,"1588032000000":71.2699966431,"1588118400000":71.1825027466,"1588204800000":72.4899978638,"1588291200000":71.5625,"1588550400000":72.2925033569,"1588636800000":73.7649993896,"1588723200000":75.1149978638,"1588809600000":75.8050003052,"1588896000000":76.4100036621,"1589155200000":77.0250015259,"1589241600000":79.4574966431,"1589328000000":78.0374984741,"1589414400000":76.1275024414,"1589500800000":75.0875015259,"1589760000000":78.2925033569,"1589846400000":78.7574996948,"1589932800000":79.1699981689,"1590019200000":79.6650009155,"1590105600000":78.9424972534,"1590451200000":80.875,"1590537600000":79.0350036621,"1590624000000":79.1924972534,"1590710400000":79.8125,"1590969600000":79.4375,"1591056000000":80.1862487793,"1591142400000":81.1650009155,"1591228800000":81.0975036621,"1591315200000":80.8375015259,"1591574400000":82.5625,"1591660800000":83.0350036621,"1591747200000":86.9749984741,"1591833600000":87.3274993896,"1591920000000":86.1800003052,"1592179200000":83.3125,"1592265600000":87.8649978638,"1592352000000":88.7874984741,"1592438400000":87.8525009155,"1592524800000":88.6587524414,"1592784000000":87.8349990845,"1592870400000":91.0,"1592956800000":91.25,"1593043200000":90.1750030518,"1593129600000":91.1025009155,"1593388800000":88.3125,"1593475200000":90.0199966431,"1593561600000":91.2799987793,"1593648000000":91.9625015259,"1593993600000":92.5,"1594080000000":93.8525009155,"1594166400000":94.1800003052,"1594252800000":96.2624969482,"1594339200000":95.3349990845,"1594598400000":97.2649993896,"1594684800000":94.8399963379,"1594771200000":98.9899978638,"1594857600000":96.5625,"1594944000000":96.9875030518,"1595203200000":96.4162521362,"1595289600000":99.1725006104,"1595376000000":96.6924972534,"1595462400000":96.998374939,"1595548800000":90.9875030518,"1595808000000":93.7099990845,"1595894400000":94.3675003052,"1595980800000":93.75,"1596067200000":94.1875,"1596153600000":102.8837509155,"1596412800000":108.1999969482,"1596499200000":109.1324996948,"1596585600000":109.3775024414,"1596672000000":110.4049987793,"1596758400000":113.2050018311,"1597017600000":112.5999984741,"1597104000000":111.96875,"1597190400000":110.4974975586,"1597276800000":114.4300003052,"1597363200000":114.8287506104,"1597622400000":116.0625,"1597708800000":114.3525009155,"1597795200000":115.983253479,"1597881600000":115.75,"1597968000000":119.2624969482,"1598227200000":128.6974945068,"1598313600000":124.6975021362,"1598400000000":126.1791229248,"1598486400000":127.1425018311,"1598572800000":126.0124969482,"1598832000000":127.5800018311,"1598918400000":132.7599945068,"1599004800000":137.5899963379,"1599091200000":126.9100036621,"1599177600000":120.0699996948,"1599523200000":113.9499969482,"1599609600000":117.2600021362,"1599696000000":120.3600006104,"1599782400000":114.5699996948,"1600041600000":114.7200012207,"1600128000000":118.3300018311,"1600214400000":115.2300033569,"1600300800000":109.7200012207,"1600387200000":110.4000015259,"1600646400000":104.5400009155,"1600732800000":112.6800003052,"1600819200000":111.6200027466,"1600905600000":105.1699981689,"1600992000000":108.4300003052,"1601251200000":115.0100021362,"1601337600000":114.5500030518,"1601424000000":113.7900009155,"1601510400000":117.6399993896,"1601596800000":112.8899993896,"1601856000000":113.9100036621,"1601942400000":115.6999969482,"1602028800000":114.6200027466,"1602115200000":116.25,"1602201600000":115.2799987793,"1602460800000":120.0599975586,"1602547200000":125.2699966431,"1602633600000":121.0,"1602720000000":118.7200012207,"1602806400000":121.2799987793,"1603065600000":119.9599990845,"1603152000000":116.1999969482,"1603238400000":116.6699981689,"1603324800000":117.4499969482,"1603411200000":116.3899993896,"1603670400000":114.0100021362,"1603756800000":115.4899978638,"1603843200000":115.0500030518,"1603929600000":112.3700027466,"1604016000000":111.0599975586,"1604275200000":109.1100006104,"1604361600000":109.6600036621,"1604448000000":114.1399993896,"1604534400000":117.9499969482,"1604620800000":118.3199996948,"1604880000000":120.5,"1604966400000":115.5500030518,"1605052800000":117.1900024414,"1605139200000":119.6200027466,"1605225600000":119.4400024414,"1605484800000":118.9199981689,"1605571200000":119.5500030518,"1605657600000":118.6100006104,"1605744000000":117.5899963379,"1605830400000":118.6399993896,"1606089600000":117.1800003052,"1606176000000":113.9100036621,"1606262400000":115.5500030518,"1606435200000":116.5699996948,"1606694400000":116.9700012207,"1606780800000":121.0100021362,"1606867200000":122.0199966431,"1606953600000":123.5199966431,"1607040000000":122.5999984741,"1607299200000":122.3099975586,"1607385600000":124.3700027466,"1607472000000":124.5299987793,"1607558400000":120.5,"1607644800000":122.4300003052,"1607904000000":122.5999984741,"1607990400000":124.3399963379,"1608076800000":127.4100036621,"1608163200000":128.8999938965,"1608249600000":128.9600067139,"1608508800000":125.0199966431,"1608595200000":131.6100006104,"1608681600000":132.1600036621,"1608768000000":131.3200073242,"1609113600000":133.9900054932,"1609200000000":138.0500030518,"1609286400000":135.5800018311,"1609372800000":134.0800018311,"1609718400000":133.5200042725,"1609804800000":128.8899993896,"1609891200000":127.7200012207,"1609977600000":128.3600006104,"1610064000000":132.4299926758,"1610323200000":129.1900024414,"1610409600000":128.5,"1610496000000":128.7599945068,"1610582400000":130.8000030518,"1610668800000":128.7799987793,"1611014400000":127.7799987793,"1611100800000":128.6600036621,"1611187200000":133.8000030518,"1611273600000":136.2799987793,"1611532800000":143.0700073242,"1611619200000":143.6000061035,"1611705600000":143.4299926758,"1611792000000":139.5200042725,"1611878400000":135.8300018311,"1612137600000":133.75,"1612224000000":135.7299957275,"1612310400000":135.7599945068,"1612396800000":136.3000030518,"1612483200000":137.3500061035,"1612742400000":136.0299987793,"1612828800000":136.6199951172,"1612915200000":136.4799957275,"1613001600000":135.8999938965,"1613088000000":134.3500061035,"1613433600000":135.4900054932,"1613520000000":131.25,"1613606400000":129.1999969482,"1613692800000":130.2400054932,"1613952000000":128.0099945068,"1614038400000":123.7600021362,"1614124800000":124.9400024414,"1614211200000":124.6800003052,"1614297600000":122.5899963379,"1614556800000":123.75,"1614643200000":128.4100036621,"1614729600000":124.8099975586,"1614816000000":121.75,"1614902400000":120.9800033569,"1615161600000":120.9300003052,"1615248000000":119.0299987793,"1615334400000":121.6900024414,"1615420800000":122.5400009155,"1615507200000":120.4000015259,"1615766400000":121.4100036621,"1615852800000":125.6999969482,"1615939200000":124.0500030518,"1616025600000":122.8799972534,"1616112000000":119.9000015259,"1616371200000":120.3300018311,"1616457600000":123.3300018311,"1616544000000":122.8199996948,"1616630400000":119.5400009155,"1616716800000":120.3499984741,"1616976000000":121.6500015259,"1617062400000":120.1100006104,"1617148800000":121.6500015259,"1617235200000":123.6600036621,"1617580800000":123.8700027466,"1617667200000":126.5,"1617753600000":125.8300018311,"1617840000000":128.9499969482,"1617926400000":129.8000030518,"1618185600000":132.5200042725,"1618272000000":132.4400024414,"1618358400000":134.9400024414,"1618444800000":133.8200073242,"1618531200000":134.3000030518,"1618790400000":133.5099945068,"1618876800000":135.0200042725,"1618963200000":132.3600006104,"1619049600000":133.0399932861,"1619136000000":132.1600036621,"1619395200000":134.8300018311,"1619481600000":135.0099945068,"1619568000000":134.3099975586,"1619654400000":136.4700012207,"1619740800000":131.7799987793,"1620000000000":132.0399932861,"1620086400000":131.1900024414,"1620172800000":129.1999969482,"1620259200000":127.8899993896,"1620345600000":130.8500061035,"1620604800000":129.4100036621,"1620691200000":123.5,"1620777600000":123.4000015259,"1620864000000":124.5800018311,"1620950400000":126.25,"1621209600000":126.8199996948,"1621296000000":126.5599975586,"1621382400000":123.1600036621,"1621468800000":125.2300033569,"1621555200000":127.8199996948,"1621814400000":126.0100021362,"1621900800000":127.8199996948,"1621987200000":126.9550018311,"1622073600000":126.4400024414,"1622160000000":125.5699996948,"1622505600000":125.0800018311,"1622592000000":124.2799987793,"1622678400000":124.6800003052,"1622764800000":124.0699996948,"1623024000000":126.1699981689,"1623110400000":126.5999984741,"1623196800000":127.2099990845,"1623283200000":127.0199966431,"1623369600000":126.5299987793,"1623628800000":127.8199996948,"1623715200000":129.9400024414,"1623801600000":130.3699951172,"1623888000000":129.8000030518,"1623974400000":130.7100067139,"1624233600000":130.3000030518,"1624320000000":132.1300048828,"1624406400000":133.7700042725,"1624492800000":134.4499969482,"1624579200000":133.4600067139,"1624838400000":133.4100036621,"1624924800000":134.8000030518,"1625011200000":136.1699981689,"1625097600000":136.6000061035,"1625184000000":137.8999938965,"1625529600000":140.0700073242,"1625616000000":143.5350036621,"1625702400000":141.5800018311,"1625788800000":142.75,"1626048000000":146.2100067139,"1626134400000":144.0299987793,"1626220800000":148.1000061035,"1626307200000":149.2400054932,"1626393600000":148.4600067139,"1626652800000":143.75,"1626739200000":143.4600067139,"1626825600000":145.5299987793,"1626912000000":145.9349975586,"1626998400000":147.5500030518,"1627257600000":148.2700042725,"1627344000000":149.1199951172,"1627430400000":144.8099975586,"1627516800000":144.6849975586,"1627603200000":144.3800048828,"1627862400000":146.3600006104,"1627948800000":145.8099975586,"1628035200000":147.2700042725,"1628121600000":146.9799957275,"1628208000000":146.3500061035,"1628467200000":146.1999969482,"1628553600000":146.4400024414,"1628640000000":146.0500030518,"1628726400000":146.1900024414,"1628812800000":148.9700012207,"1629072000000":148.5350036621,"1629158400000":150.2299957275,"1629244800000":149.8000030518,"1629331200000":145.0299987793,"1629417600000":147.4400024414,"1629676800000":148.3099975586,"1629763200000":149.4499969482,"1629849600000":149.8099975586,"1629936000000":148.3500061035,"1630022400000":147.4799957275,"1630281600000":149.0,"1630368000000":152.6600036621,"1630454400000":152.8300018311,"1630540800000":153.8699951172,"1630627200000":153.7599945068,"1630972800000":154.9700012207,"1631059200000":156.9799957275,"1631145600000":155.4900054932,"1631232000000":155.0,"1631491200000":150.6300048828,"1631577600000":150.3500061035,"1631664000000":148.5599975586,"1631750400000":148.4400024414,"1631836800000":148.8200073242,"1632096000000":143.8000030518,"1632182400000":143.9299926758,"1632268800000":144.4499969482,"1632355200000":146.6499938965,"1632441600000":145.6600036621,"1632700800000":145.4700012207,"1632787200000":143.25,"1632873600000":142.4700012207,"1632960000000":143.6600036621,"1633046400000":141.8999938965,"1633305600000":141.7599945068,"1633392000000":139.4900054932,"1633478400000":139.4700012207,"1633564800000":143.0599975586,"1633651200000":144.0299987793,"1633910400000":142.2700042725,"1633996800000":143.2299957275,"1634083200000":141.2350006104,"1634169600000":142.1100006104,"1634256000000":143.7700042725,"1634515200000":143.4450073242,"1634601600000":147.0099945068,"1634688000000":148.6999969482,"1634774400000":148.8099975586,"1634860800000":149.6900024414,"1635120000000":148.6799926758,"1635206400000":149.3300018311,"1635292800000":149.3600006104,"1635379200000":149.8200073242,"1635465600000":147.2149963379,"1635724800000":148.9850006104,"1635811200000":148.6600036621,"1635897600000":150.3899993896,"1635984000000":151.5800018311,"1636070400000":151.8899993896,"1636329600000":151.4100036621,"1636416000000":150.1999969482,"1636502400000":150.0200042725,"1636588800000":148.9600067139,"1636675200000":148.4299926758,"1636934400000":150.3699951172,"1637020800000":149.9400024414,"1637107200000":150.9949951172,"1637193600000":153.7100067139,"1637280000000":157.6499938965,"1637539200000":161.6799926758,"1637625600000":161.1199951172,"1637712000000":160.75,"1637884800000":159.5650024414,"1638144000000":159.3699951172,"1638230400000":159.9850006104,"1638316800000":167.4799957275,"1638403200000":158.7350006104,"1638489600000":164.0200042725,"1638748800000":164.2899932861,"1638835200000":169.0800018311,"1638921600000":172.125,"1639008000000":174.9100036621,"1639094400000":175.2050018311},"High":{"1481500800000":115.0,"1481587200000":115.9199981689,"1481673600000":116.1999969482,"1481760000000":116.7300033569,"1481846400000":116.5,"1482105600000":117.3799972534,"1482192000000":117.5,"1482278400000":117.4000015259,"1482364800000":116.5100021362,"1482451200000":116.5199966431,"1482796800000":117.8000030518,"1482883200000":118.0166015625,"1482969600000":117.1094970703,"1483056000000":117.1999969482,"1483401600000":116.3300018311,"1483488000000":116.5100021362,"1483574400000":116.8641967773,"1483660800000":118.1600036621,"1483920000000":119.4300003052,"1484006400000":119.3799972534,"1484092800000":119.9300003052,"1484179200000":119.3000030518,"1484265600000":119.6200027466,"1484611200000":120.2399978638,"1484697600000":120.5,"1484784000000":120.0899963379,"1484870400000":120.4499969482,"1485129600000":120.8099975586,"1485216000000":120.0999984741,"1485302400000":122.0999984741,"1485388800000":122.4400024414,"1485475200000":122.3499984741,"1485734400000":121.6299972534,"1485820800000":121.3899993896,"1485907200000":130.4900054932,"1485993600000":129.3899993896,"1486080000000":129.1900024414,"1486339200000":130.5,"1486425600000":132.0899963379,"1486512000000":132.2200012207,"1486598400000":132.4450073242,"1486684800000":132.9400024414,"1486944000000":133.8200073242,"1487030400000":135.0899963379,"1487116800000":136.2700042725,"1487203200000":135.8999938965,"1487289600000":135.8300018311,"1487635200000":136.75,"1487721600000":137.1199951172,"1487808000000":137.4799957275,"1487894400000":136.6600036621,"1488153600000":137.4349975586,"1488240000000":137.4349975586,"1488326400000":140.1499938965,"1488412800000":140.2785949707,"1488499200000":139.8300018311,"1488758400000":139.7700042725,"1488844800000":139.9799957275,"1488931200000":139.8000030518,"1489017600000":138.7899932861,"1489104000000":139.3571014404,"1489363200000":139.4299926758,"1489449600000":139.6499938965,"1489536000000":140.7501068115,"1489622400000":141.0200042725,"1489708800000":141.0,"1489968000000":141.5,"1490054400000":142.8000030518,"1490140800000":141.6000061035,"1490227200000":141.5843963623,"1490313600000":141.7400054932,"1490572800000":141.2200012207,"1490659200000":144.0399932861,"1490745600000":144.4900054932,"1490832000000":144.5,"1490918400000":144.2700042725,"1491177600000":144.1199951172,"1491264000000":144.8899993896,"1491350400000":145.4600067139,"1491436800000":144.5200042725,"1491523200000":144.1799926758,"1491782400000":143.879196167,"1491868800000":143.3500061035,"1491955200000":142.1499938965,"1492041600000":142.3800048828,"1492387200000":141.8800048828,"1492473600000":142.0399932861,"1492560000000":142.0,"1492646400000":142.9199981689,"1492732800000":142.6799926758,"1492992000000":143.9499969482,"1493078400000":144.8999938965,"1493164800000":144.6000061035,"1493251200000":144.1600036621,"1493337600000":144.3000030518,"1493596800000":147.1999969482,"1493683200000":148.0899963379,"1493769600000":147.4900054932,"1493856000000":147.1399993896,"1493942400000":148.9799957275,"1494201600000":153.6999969482,"1494288000000":154.8800048828,"1494374400000":153.9400024414,"1494460800000":154.0700073242,"1494547200000":156.4199981689,"1494806400000":156.6499938965,"1494892800000":156.0599975586,"1494979200000":154.5700073242,"1495065600000":153.3399963379,"1495152000000":153.9799957275,"1495411200000":154.5800018311,"1495497600000":154.8999938965,"1495584000000":154.1699981689,"1495670400000":154.3500061035,"1495756800000":154.2400054932,"1496102400000":154.4299926758,"1496188800000":154.1699981689,"1496275200000":153.3300018311,"1496361600000":155.4499969482,"1496620800000":154.4499969482,"1496707200000":155.8099975586,"1496793600000":155.9799957275,"1496880000000":155.5399932861,"1496966400000":155.1900024414,"1497225600000":146.0899963379,"1497312000000":147.4499969482,"1497398400000":147.5,"1497484800000":144.4797973633,"1497571200000":144.5,"1497830400000":146.7400054932,"1497916800000":146.8699951172,"1498003200000":146.0693054199,"1498089600000":146.6999969482,"1498176000000":147.1600036621,"1498435200000":148.2799987793,"1498521600000":146.1600036621,"1498608000000":146.1100006104,"1498694400000":145.1300048828,"1498780800000":144.9600067139,"1499040000000":145.3000946045,"1499212800000":144.7899932861,"1499299200000":143.5,"1499385600000":144.75,"1499644800000":145.9499969482,"1499731200000":145.8500061035,"1499817600000":146.1799926758,"1499904000000":148.4900054932,"1499990400000":149.3300018311,"1500249600000":150.8999938965,"1500336000000":150.1300048828,"1500422400000":151.4199981689,"1500508800000":151.7400054932,"1500595200000":150.4400024414,"1500854400000":152.4400024414,"1500940800000":153.8399963379,"1501027200000":153.9299926758,"1501113600000":153.9900054932,"1501200000000":150.2299957275,"1501459200000":150.3300018311,"1501545600000":150.2200012207,"1501632000000":159.75,"1501718400000":157.2100067139,"1501804800000":157.3999938965,"1502064000000":158.9199981689,"1502150400000":161.8300018311,"1502236800000":161.2700042725,"1502323200000":160.0,"1502409600000":158.5727996826,"1502668800000":160.2100067139,"1502755200000":162.1950073242,"1502841600000":162.5099945068,"1502928000000":160.7100067139,"1503014400000":159.5,"1503273600000":157.8899993896,"1503360000000":160.0,"1503446400000":160.4700012207,"1503532800000":160.7400054932,"1503619200000":160.5599975586,"1503878400000":162.0,"1503964800000":163.1199951172,"1504051200000":163.8899993896,"1504137600000":164.5200042725,"1504224000000":164.9400024414,"1504569600000":164.25,"1504656000000":162.9900054932,"1504742400000":162.2400054932,"1504828800000":161.1499938965,"1505088000000":162.0500030518,"1505174400000":163.9600067139,"1505260800000":159.9600067139,"1505347200000":159.3999938965,"1505433600000":160.9700012207,"1505692800000":160.5,"1505779200000":159.7700042725,"1505865600000":158.2599945068,"1505952000000":155.8000030518,"1506038400000":152.2700042725,"1506297600000":151.8300018311,"1506384000000":153.9199981689,"1506470400000":154.7189025879,"1506556800000":154.2799987793,"1506643200000":154.1300048828,"1506902400000":154.4499969482,"1506988800000":155.0899963379,"1507075200000":153.8600006104,"1507161600000":155.4400024414,"1507248000000":155.4900054932,"1507507200000":156.7299957275,"1507593600000":158.0,"1507680000000":156.9799957275,"1507766400000":157.3699951172,"1507852800000":157.2799987793,"1508112000000":160.0,"1508198400000":160.8699951172,"1508284800000":160.7100067139,"1508371200000":157.0800018311,"1508457600000":157.75,"1508716800000":157.6900024414,"1508803200000":157.4199981689,"1508889600000":157.5500030518,"1508976000000":157.829498291,"1509062400000":163.6000061035,"1509321600000":168.0700073242,"1509408000000":169.6499023438,"1509494400000":169.9400024414,"1509580800000":168.5,"1509667200000":174.2599945068,"1509926400000":174.9900054932,"1510012800000":175.25,"1510099200000":176.2400054932,"1510185600000":176.0950012207,"1510272000000":175.3800048828,"1510531200000":174.5,"1510617600000":173.4799957275,"1510704000000":170.3197021484,"1510790400000":171.8699951172,"1510876800000":171.3899993896,"1511136000000":170.5599975586,"1511222400000":173.6999969482,"1511308800000":175.0,"1511481600000":175.5,"1511740800000":175.0800018311,"1511827200000":174.8699951172,"1511913600000":172.9199981689,"1512000000000":172.1399993896,"1512086400000":171.6699981689,"1512345600000":172.6199951172,"1512432000000":171.5200042725,"1512518400000":170.2046966553,"1512604800000":170.4400024414,"1512691200000":171.0,"1512950400000":172.8899993896,"1513036800000":172.3899993896,"1513123200000":173.5399932861,"1513209600000":173.1300048828,"1513296000000":174.1699981689,"1513555200000":177.1999969482,"1513641600000":175.3899993896,"1513728000000":175.4199981689,"1513814400000":176.0200042725,"1513900800000":175.4239959717,"1514246400000":171.4700012207,"1514332800000":170.7799987793,"1514419200000":171.8500061035,"1514505600000":170.5899963379,"1514851200000":172.3000030518,"1514937600000":174.5500030518,"1515024000000":173.4700012207,"1515110400000":175.3699951172,"1515369600000":175.6100006104,"1515456000000":175.0599975586,"1515542400000":174.3000030518,"1515628800000":175.4886016846,"1515715200000":177.3600006104,"1516060800000":179.3899993896,"1516147200000":179.25,"1516233600000":180.1000061035,"1516320000000":179.5800018311,"1516579200000":177.7799987793,"1516665600000":179.4400024414,"1516752000000":177.3000030518,"1516838400000":174.9499969482,"1516924800000":172.0,"1517184000000":170.1600036621,"1517270400000":167.3699951172,"1517356800000":168.441696167,"1517443200000":168.6199951172,"1517529600000":166.8000030518,"1517788800000":163.8800048828,"1517875200000":163.7200012207,"1517961600000":163.3999938965,"1518048000000":161.0,"1518134400000":157.8899993896,"1518393600000":163.8899993896,"1518480000000":164.75,"1518566400000":167.5399932861,"1518652800000":173.0899963379,"1518739200000":174.8200073242,"1519084800000":174.2599945068,"1519171200000":174.1199951172,"1519257600000":173.9499969482,"1519344000000":175.6499938965,"1519603200000":179.3899993896,"1519689600000":180.4799957275,"1519776000000":180.6150054932,"1519862400000":179.7749938965,"1519948800000":176.3000030518,"1520208000000":177.7400054932,"1520294400000":178.25,"1520380800000":175.8500061035,"1520467200000":177.1199951172,"1520553600000":180.0,"1520812800000":182.3899993896,"1520899200000":183.5,"1520985600000":180.5200042725,"1521072000000":180.2400054932,"1521158400000":179.1199951172,"1521417600000":177.4700012207,"1521504000000":176.8000030518,"1521590400000":175.0899963379,"1521676800000":172.6799926758,"1521763200000":169.9199981689,"1522022400000":173.1000061035,"1522108800000":175.1499938965,"1522195200000":170.0200042725,"1522281600000":171.75,"1522627200000":168.9400024414,"1522713600000":168.7454986572,"1522800000000":172.0099945068,"1522886400000":174.2303924561,"1522972800000":172.4799957275,"1523232000000":173.0899963379,"1523318400000":174.0,"1523404800000":173.9232025146,"1523491200000":175.0,"1523577600000":175.8399963379,"1523836800000":176.1900024414,"1523923200000":178.9364929199,"1524009600000":178.8200073242,"1524096000000":175.3899993896,"1524182400000":171.2183990479,"1524441600000":166.9199981689,"1524528000000":166.3300018311,"1524614400000":165.4199981689,"1524700800000":165.7299957275,"1524787200000":164.3300018311,"1525046400000":167.2599945068,"1525132800000":169.1999969482,"1525219200000":177.75,"1525305600000":177.5,"1525392000000":184.25,"1525651200000":187.6699981689,"1525737600000":186.2200012207,"1525824000000":187.3999938965,"1525910400000":190.3699951172,"1525996800000":190.0599975586,"1526256000000":189.5299987793,"1526342400000":187.0700073242,"1526428800000":188.4600067139,"1526515200000":188.9100036621,"1526601600000":187.8101959229,"1526860800000":189.2700042725,"1526947200000":188.8800048828,"1527033600000":188.5,"1527120000000":188.8399963379,"1527206400000":189.6499938965,"1527552000000":188.75,"1527638400000":188.0,"1527724800000":188.2299957275,"1527811200000":190.2599945068,"1528070400000":193.4199981689,"1528156800000":193.9400024414,"1528243200000":194.0800018311,"1528329600000":194.1999969482,"1528416000000":192.0,"1528675200000":191.9700012207,"1528761600000":192.6109924316,"1528848000000":192.8800048828,"1528934400000":191.5700073242,"1529020800000":190.1600036621,"1529280000000":189.2200012207,"1529366400000":186.3300018311,"1529452800000":187.1999969482,"1529539200000":188.3500061035,"1529625600000":186.1499938965,"1529884800000":184.9199981689,"1529971200000":186.5299987793,"1530057600000":187.2799987793,"1530144000000":186.2100067139,"1530230400000":187.1900024414,"1530489600000":187.3000030518,"1530576000000":187.9499969482,"1530748800000":186.4100036621,"1530835200000":188.4340057373,"1531094400000":190.6799926758,"1531180800000":191.2799987793,"1531267200000":189.7799072266,"1531353600000":191.4100036621,"1531440000000":191.8399963379,"1531699200000":192.6499938965,"1531785600000":191.8699951172,"1531872000000":191.8000030518,"1531958400000":192.5500030518,"1532044800000":192.4299926758,"1532304000000":191.9600067139,"1532390400000":193.6600952148,"1532476800000":194.8500061035,"1532563200000":195.9600067139,"1532649600000":195.1900024414,"1532908800000":192.1999969482,"1532995200000":192.1399993896,"1533081600000":201.7599945068,"1533168000000":208.3800048828,"1533254400000":208.7400054932,"1533513600000":209.25,"1533600000000":209.5,"1533686400000":207.8099975586,"1533772800000":209.7799987793,"1533859200000":209.1000061035,"1534118400000":210.9519958496,"1534204800000":210.5599975586,"1534291200000":210.7400054932,"1534377600000":213.8121032715,"1534464000000":217.9499969482,"1534723200000":219.1799926758,"1534809600000":217.1900024414,"1534896000000":216.3600006104,"1534982400000":217.0500030518,"1535068800000":216.8999938965,"1535328000000":218.7400054932,"1535414400000":220.5399932861,"1535500800000":223.4900054932,"1535587200000":228.2599945068,"1535673600000":228.8699951172,"1536019200000":229.1799926758,"1536105600000":229.6699981689,"1536192000000":227.3500061035,"1536278400000":225.3699951172,"1536537600000":221.8500061035,"1536624000000":224.2989959717,"1536710400000":225.0,"1536796800000":228.3500061035,"1536883200000":226.8399963379,"1537142400000":222.9499969482,"1537228800000":221.8500061035,"1537315200000":219.6199951172,"1537401600000":222.2799987793,"1537488000000":221.3600006104,"1537747200000":221.2599945068,"1537833600000":222.8200073242,"1537920000000":223.75,"1538006400000":226.4400024414,"1538092800000":225.8399963379,"1538352000000":229.4199981689,"1538438400000":230.0,"1538524800000":233.4700012207,"1538611200000":232.3500061035,"1538697600000":228.4100036621,"1538956800000":224.8000030518,"1539043200000":227.2700042725,"1539129600000":226.3500061035,"1539216000000":219.5,"1539302400000":222.8800048828,"1539561600000":221.8300018311,"1539648000000":222.9900054932,"1539734400000":222.6399993896,"1539820800000":219.7400054932,"1539907200000":221.2599945068,"1540166400000":223.3600006104,"1540252800000":223.25,"1540339200000":224.2299957275,"1540425600000":221.3800048828,"1540512000000":220.1900024414,"1540771200000":219.6900024414,"1540857600000":215.1799926758,"1540944000000":220.4499969482,"1541030400000":222.3600006104,"1541116800000":213.6499938965,"1541376000000":204.3899993896,"1541462400000":204.7200012207,"1541548800000":210.0599975586,"1541635200000":210.1199951172,"1541721600000":206.0099945068,"1541980800000":199.8500061035,"1542067200000":197.1799926758,"1542153600000":194.4799957275,"1542240000000":191.9700012207,"1542326400000":194.9694976807,"1542585600000":190.6999969482,"1542672000000":181.4700012207,"1542758400000":180.2700042725,"1542931200000":176.5950012207,"1543190400000":174.9499969482,"1543276800000":174.7700042725,"1543363200000":181.2899932861,"1543449600000":182.8000030518,"1543536000000":180.3300018311,"1543795200000":184.9400024414,"1543881600000":182.3898925781,"1544054400000":174.7799987793,"1544140800000":174.4900054932,"1544400000000":170.0899963379,"1544486400000":171.7899932861,"1544572800000":171.9199981689,"1544659200000":172.5700073242,"1544745600000":169.0800018311,"1545004800000":168.3500061035,"1545091200000":167.5299987793,"1545177600000":167.4499969482,"1545264000000":162.1100006104,"1545350400000":158.1600036621,"1545609600000":151.5500030518,"1545782400000":157.2299957275,"1545868800000":156.7700042725,"1545955200000":158.5200042725,"1546214400000":159.3600006104,"1546387200000":158.8500061035,"1546473600000":145.7200012207,"1546560000000":148.5498962402,"1546819200000":148.8300018311,"1546905600000":151.8200073242,"1546992000000":154.5299987793,"1547078400000":153.9700012207,"1547164800000":153.6999969482,"1547424000000":151.2700042725,"1547510400000":153.3899993896,"1547596800000":155.8800048828,"1547683200000":157.6600036621,"1547769600000":157.8800048828,"1548115200000":156.7299957275,"1548201600000":155.1399993896,"1548288000000":154.4799957275,"1548374400000":158.1300048828,"1548633600000":156.3300018311,"1548720000000":158.1300048828,"1548806400000":166.1499938965,"1548892800000":169.0,"1548979200000":168.9799957275,"1549238400000":171.6549987793,"1549324800000":175.0800018311,"1549411200000":175.5700073242,"1549497600000":173.9400024414,"1549584000000":170.6600036621,"1549843200000":171.2100067139,"1549929600000":171.0,"1550016000000":172.4799957275,"1550102400000":171.261505127,"1550188800000":171.6999969482,"1550534400000":171.4400024414,"1550620800000":173.3200073242,"1550707200000":172.3699951172,"1550793600000":173.0,"1551052800000":175.8699951172,"1551139200000":175.3000030518,"1551225600000":175.0,"1551312000000":174.9100036621,"1551398400000":175.1499938965,"1551657600000":177.75,"1551744000000":176.0,"1551830400000":175.4900054932,"1551916800000":174.4400024414,"1552003200000":173.0700073242,"1552262400000":179.1199951172,"1552348800000":182.6699981689,"1552435200000":183.3000030518,"1552521600000":184.1000061035,"1552608000000":187.3300018311,"1552867200000":188.3899993896,"1552953600000":188.9900054932,"1553040000000":189.4900054932,"1553126400000":196.3300018311,"1553212800000":197.6900024414,"1553472000000":191.9799957275,"1553558400000":192.8800048828,"1553644800000":189.7599945068,"1553731200000":189.5590057373,"1553817600000":190.0800018311,"1554076800000":191.6799926758,"1554163200000":194.4600067139,"1554249600000":196.5,"1554336000000":196.3699951172,"1554422400000":197.1000061035,"1554681600000":200.2299957275,"1554768000000":202.8500061035,"1554854400000":200.7400054932,"1554940800000":201.0,"1555027200000":200.1399993896,"1555286400000":199.8500061035,"1555372800000":201.3699951172,"1555459200000":203.3800048828,"1555545600000":204.1499938965,"1555891200000":204.9400024414,"1555977600000":207.75,"1556064000000":208.4799957275,"1556150400000":207.7599945068,"1556236800000":205.0,"1556496000000":205.9700012207,"1556582400000":203.3999938965,"1556668800000":215.3099975586,"1556755200000":212.6499938965,"1556841600000":211.8399963379,"1557100800000":208.8399963379,"1557187200000":207.4174957275,"1557273600000":205.3399963379,"1557360000000":201.6799926758,"1557446400000":198.8500061035,"1557705600000":189.4799957275,"1557792000000":189.6999969482,"1557878400000":191.75,"1557964800000":192.4689025879,"1558051200000":190.8999938965,"1558310400000":184.3489990234,"1558396800000":188.0,"1558483200000":185.7100067139,"1558569600000":180.5399932861,"1558656000000":182.1399993896,"1559001600000":180.5899963379,"1559088000000":179.3500061035,"1559174400000":179.2299957275,"1559260800000":177.9900054932,"1559520000000":177.9199981689,"1559606400000":179.8300018311,"1559692800000":184.9900054932,"1559779200000":185.4700012207,"1559865600000":191.9199981689,"1560124800000":195.3699951172,"1560211200000":196.0,"1560297600000":195.9700012207,"1560384000000":196.7899932861,"1560470400000":193.5863037109,"1560729600000":194.9600067139,"1560816000000":200.2899932861,"1560902400000":199.8800048828,"1560988800000":200.6100006104,"1561075200000":200.8500061035,"1561334400000":200.1600036621,"1561420800000":199.2599945068,"1561507200000":200.9900054932,"1561593600000":201.5700073242,"1561680000000":199.4949951172,"1561939200000":204.4900054932,"1562025600000":203.1322937012,"1562112000000":204.4400024414,"1562284800000":205.0800018311,"1562544000000":201.3999938965,"1562630400000":201.5099945068,"1562716800000":203.7299957275,"1562803200000":204.3899993896,"1562889600000":204.0,"1563148800000":205.8699951172,"1563235200000":206.1100006104,"1563321600000":205.091506958,"1563408000000":205.8800048828,"1563494400000":206.5,"1563753600000":207.2299957275,"1563840000000":208.9100036621,"1563926400000":209.1499938965,"1564012800000":209.2400054932,"1564099200000":209.7299957275,"1564358400000":210.6399993896,"1564444800000":210.1600036621,"1564531200000":221.3699951172,"1564617600000":218.0299987793,"1564704000000":206.4299926758,"1564963200000":198.6490020752,"1565049600000":198.0670013428,"1565136000000":199.5599975586,"1565222400000":203.5299987793,"1565308800000":202.7599945068,"1565568000000":202.0516052246,"1565654400000":212.1399993896,"1565740800000":206.4400024414,"1565827200000":205.1399993896,"1565913600000":207.1600036621,"1566172800000":212.7306976318,"1566259200000":213.3500061035,"1566345600000":213.6499938965,"1566432000000":214.4349975586,"1566518400000":212.050994873,"1566777600000":207.1900024414,"1566864000000":208.5500030518,"1566950400000":205.7200012207,"1567036800000":209.3200073242,"1567123200000":210.4499969482,"1567468800000":206.9799957275,"1567555200000":209.4799957275,"1567641600000":213.9700012207,"1567728000000":214.4199981689,"1567987200000":216.4400024414,"1568073600000":216.7799987793,"1568160000000":223.7100067139,"1568246400000":226.4199981689,"1568332800000":220.7899932861,"1568592000000":220.1300048828,"1568678400000":220.8200073242,"1568764800000":222.8500061035,"1568851200000":223.7599945068,"1568937600000":222.5599975586,"1569196800000":219.8399963379,"1569283200000":222.4900054932,"1569369600000":221.5,"1569456000000":220.9400024414,"1569542400000":220.9600067139,"1569801600000":224.5800018311,"1569888000000":228.2200012207,"1569974400000":223.5800018311,"1570060800000":220.9600067139,"1570147200000":227.4900054932,"1570406400000":229.9299926758,"1570492800000":228.0599975586,"1570579200000":227.7899932861,"1570665600000":230.4400024414,"1570752000000":237.6399993896,"1571011200000":238.1342010498,"1571097600000":237.6499938965,"1571184000000":235.2400054932,"1571270400000":236.1499938965,"1571356800000":237.5800018311,"1571616000000":240.9900054932,"1571702400000":242.1999969482,"1571788800000":243.2400054932,"1571875200000":244.8000030518,"1571961600000":246.7299957275,"1572220800000":249.25,"1572307200000":249.75,"1572393600000":245.3000030518,"1572480000000":249.1699981689,"1572566400000":255.9299926758,"1572825600000":257.8450012207,"1572912000000":258.1900024414,"1572998400000":257.4899902344,"1573084800000":260.3500061035,"1573171200000":260.4400024414,"1573430400000":262.4700012207,"1573516800000":262.7900085449,"1573603200000":264.7799987793,"1573689600000":264.8800048828,"1573776000000":265.7799987793,"1574035200000":267.4299926758,"1574121600000":268.0,"1574208000000":266.0830078125,"1574294400000":264.0050048828,"1574380800000":263.1799926758,"1574640000000":266.4400024414,"1574726400000":267.1600036621,"1574812800000":267.9800109863,"1574985600000":268.0,"1575244800000":268.25,"1575331200000":259.5299987793,"1575417600000":263.3099975586,"1575504000000":265.8900146484,"1575590400000":271.0,"1575849600000":270.799987793,"1575936000000":270.0700073242,"1576022400000":271.1000061035,"1576108800000":272.5599060059,"1576195200000":275.299987793,"1576454400000":280.7900085449,"1576540800000":281.7699890137,"1576627200000":281.8999938965,"1576713600000":281.1799926758,"1576800000000":282.6499938965,"1577059200000":284.25,"1577145600000":284.8900146484,"1577318400000":289.9800109863,"1577404800000":293.9700012207,"1577664000000":292.6900024414,"1577750400000":293.6799926758,"1577923200000":300.6000061035,"1578009600000":300.5799865723,"1578268800000":299.9599914551,"1578355200000":300.8999938965,"1578441600000":304.4399108887,"1578528000000":310.4299926758,"1578614400000":312.6700134277,"1578873600000":317.0700073242,"1578960000000":317.5700073242,"1579046400000":315.5,"1579132800000":315.700012207,"1579219200000":318.7399902344,"1579564800000":319.0199890137,"1579651200000":319.9899902344,"1579737600000":319.5599975586,"1579824000000":323.3299865723,"1580083200000":311.7699890137,"1580169600000":318.3999938965,"1580256000000":327.8500061035,"1580342400000":324.0899963379,"1580428800000":322.6799926758,"1580688000000":313.4899902344,"1580774400000":319.6400146484,"1580860800000":324.7600097656,"1580947200000":325.2200012207,"1581033600000":323.3999938965,"1581292800000":321.549987793,"1581379200000":323.8999938965,"1581465600000":327.2200012207,"1581552000000":326.2200012207,"1581638400000":325.9800109863,"1581984000000":79.9375,"1582070400000":81.1425018311,"1582156800000":81.1624984741,"1582243200000":80.1125030518,"1582502400000":76.0449981689,"1582588800000":75.6324996948,"1582675200000":74.4700012207,"1582761600000":71.5,"1582848000000":69.6025009155,"1583107200000":75.3600006104,"1583193600000":76.0,"1583280000000":75.8499984741,"1583366400000":74.8874969482,"1583452800000":72.7050018311,"1583712000000":69.5224990845,"1583798400000":71.6100006104,"1583884800000":70.3050003052,"1583971200000":67.5,"1584057600000":69.9800033569,"1584316800000":64.7699966431,"1584403200000":64.4024963379,"1584489600000":62.5,"1584576000000":63.2099990845,"1584662400000":62.9575004578,"1584921600000":57.1249237061,"1585008000000":61.9225006104,"1585094400000":64.5625,"1585180800000":64.6699981689,"1585267200000":63.9674987793,"1585526400000":63.8800010681,"1585612800000":65.6224975586,"1585699200000":62.1800003052,"1585785600000":61.2874984741,"1585872000000":61.4249992371,"1586131200000":65.7774963379,"1586217600000":67.9250030518,"1586304000000":66.8424987793,"1586390400000":67.5175018311,"1586736000000":68.4250030518,"1586822400000":72.0625,"1586908800000":71.5824966431,"1586995200000":72.0493774414,"1587081600000":71.7362518311,"1587340800000":70.4199981689,"1587427200000":69.3125,"1587513600000":69.4749984741,"1587600000000":70.4375,"1587686400000":70.7525024414,"1587945600000":71.1350021362,"1588032000000":71.4574966431,"1588118400000":72.4175033569,"1588204800000":73.6324996948,"1588291200000":74.75,"1588550400000":73.4225006104,"1588636800000":75.25,"1588723200000":75.8099975586,"1588809600000":76.2925033569,"1588896000000":77.5875015259,"1589155200000":79.2624969482,"1589241600000":79.9219970703,"1589328000000":78.9875030518,"1589414400000":77.4475021362,"1589500800000":76.9749984741,"1589760000000":79.125,"1589846400000":79.6299972534,"1589932800000":79.8799972534,"1590019200000":80.2225036621,"1590105600000":79.8075027466,"1590451200000":81.0599975586,"1590537600000":79.6774978638,"1590624000000":80.8600006104,"1590710400000":80.2874984741,"1590969600000":80.5875015259,"1591056000000":80.8600006104,"1591142400000":81.5500030518,"1591228800000":81.4049987793,"1591315200000":82.9375,"1591574400000":83.4000015259,"1591660800000":86.4024963379,"1591747200000":88.6924972534,"1591833600000":87.7649993896,"1591920000000":86.9499969482,"1592179200000":86.4199981689,"1592265600000":88.3000030518,"1592352000000":88.8499984741,"1592438400000":88.3625030518,"1592524800000":89.1399993896,"1592784000000":89.8649978638,"1592870400000":93.0950012207,"1592956800000":92.1975021362,"1593043200000":91.25,"1593129600000":91.3300018311,"1593388800000":90.5434036255,"1593475200000":91.4950027466,"1593561600000":91.8399963379,"1593648000000":92.6175003052,"1593993600000":93.9449996948,"1594080000000":94.6549987793,"1594166400000":95.375,"1594252800000":96.3174972534,"1594339200000":95.9800033569,"1594598400000":99.9550018311,"1594684800000":97.2549972534,"1594771200000":99.2474975586,"1594857600000":97.4049987793,"1594944000000":97.1474990845,"1595203200000":98.5,"1595289600000":99.25,"1595376000000":97.9749984741,"1595462400000":97.0774993896,"1595548800000":92.9700012207,"1595808000000":94.9049987793,"1595894400000":94.5496520996,"1595980800000":95.2300033569,"1596067200000":96.2975006104,"1596153600000":106.4150009155,"1596412800000":111.6364212036,"1596499200000":110.7900009155,"1596585600000":110.3925018311,"1596672000000":114.4124984741,"1596758400000":113.6750030518,"1597017600000":113.7750015259,"1597104000000":112.4824981689,"1597190400000":113.2750015259,"1597276800000":116.0425033569,"1597363200000":115.0,"1597622400000":116.0875015259,"1597708800000":116.0,"1597795200000":117.1624984741,"1597881600000":118.391998291,"1597968000000":124.8679962158,"1598227200000":128.7850036621,"1598313600000":125.1792984009,"1598400000000":126.9925003052,"1598486400000":127.4850006104,"1598572800000":126.4424972534,"1598832000000":131.0,"1598918400000":134.8000030518,"1599004800000":137.9799957275,"1599091200000":128.8399963379,"1599177600000":123.6999969482,"1599523200000":118.9899978638,"1599609600000":119.1399993896,"1599696000000":120.5,"1599782400000":115.2300033569,"1600041600000":115.9300003052,"1600128000000":118.8290023804,"1600214400000":116.0,"1600300800000":112.1999969482,"1600387200000":110.8799972534,"1600646400000":110.1900024414,"1600732800000":112.8600006104,"1600819200000":112.1100006104,"1600905600000":110.25,"1600992000000":112.4400024414,"1601251200000":115.3199996948,"1601337600000":115.3099975586,"1601424000000":117.2600021362,"1601510400000":117.7200012207,"1601596800000":115.3700027466,"1601856000000":116.6500015259,"1601942400000":116.1200027466,"1602028800000":115.5500030518,"1602115200000":116.4000015259,"1602201600000":117.0,"1602460800000":125.1800003052,"1602547200000":125.3899993896,"1602633600000":123.0299987793,"1602720000000":121.1999969482,"1602806400000":121.547996521,"1603065600000":120.4189987183,"1603152000000":118.9800033569,"1603238400000":118.7050018311,"1603324800000":118.0400009155,"1603411200000":116.5500030518,"1603670400000":116.5500030518,"1603756800000":117.2799987793,"1603843200000":115.4300003052,"1603929600000":116.9300003052,"1604016000000":111.9899978638,"1604275200000":110.6800003052,"1604361600000":111.4899978638,"1604448000000":115.5899963379,"1604534400000":119.6200027466,"1604620800000":119.1999969482,"1604880000000":121.9899978638,"1604966400000":117.5899963379,"1605052800000":119.6299972534,"1605139200000":120.5299987793,"1605225600000":119.6716995239,"1605484800000":120.9899978638,"1605571200000":120.6741027832,"1605657600000":119.8199996948,"1605744000000":119.0599975586,"1605830400000":118.7699966431,"1606089600000":117.6202011108,"1606176000000":115.8499984741,"1606262400000":116.75,"1606435200000":117.4899978638,"1606694400000":120.9700012207,"1606780800000":123.4692993164,"1606867200000":123.3700027466,"1606953600000":123.7799987793,"1607040000000":122.8608016968,"1607299200000":124.5699996948,"1607385600000":124.9800033569,"1607472000000":125.9499969482,"1607558400000":123.8700027466,"1607644800000":122.7600021362,"1607904000000":123.3499984741,"1607990400000":127.9000015259,"1608076800000":128.3699951172,"1608163200000":129.5800018311,"1608249600000":129.1000061035,"1608508800000":128.3099975586,"1608595200000":134.4049987793,"1608681600000":132.4299926758,"1608768000000":133.4600067139,"1609113600000":137.3399963379,"1609200000000":138.7890014648,"1609286400000":135.9900054932,"1609372800000":134.7400054932,"1609718400000":133.6116027832,"1609804800000":131.7400054932,"1609891200000":131.0498962402,"1609977600000":131.6300048828,"1610064000000":132.6300048828,"1610323200000":130.1699981689,"1610409600000":129.6900024414,"1610496000000":131.4499969482,"1610582400000":131.0,"1610668800000":130.2241973877,"1611014400000":128.7100067139,"1611100800000":132.4900054932,"1611187200000":139.6699981689,"1611273600000":139.8500061035,"1611532800000":145.0899963379,"1611619200000":144.3000030518,"1611705600000":144.3000030518,"1611792000000":141.9900054932,"1611878400000":136.7400054932,"1612137600000":135.3800048828,"1612224000000":136.3099975586,"1612310400000":135.7700042725,"1612396800000":137.3999938965,"1612483200000":137.4199981689,"1612742400000":136.9600067139,"1612828800000":137.8769989014,"1612915200000":136.9900054932,"1613001600000":136.3899993896,"1613088000000":135.5299987793,"1613433600000":136.0099945068,"1613520000000":132.2200012207,"1613606400000":129.9949951172,"1613692800000":130.7100067139,"1613952000000":129.7200012207,"1614038400000":126.7099990845,"1614124800000":125.5599975586,"1614211200000":126.4585037231,"1614297600000":124.8499984741,"1614556800000":127.9300003052,"1614643200000":128.7200012207,"1614729600000":125.7099990845,"1614816000000":123.5999984741,"1614902400000":121.9349975586,"1615161600000":121.0,"1615248000000":122.0599975586,"1615334400000":122.1699981689,"1615420800000":123.2099990845,"1615507200000":121.1699981689,"1615766400000":124.0,"1615852800000":127.2200012207,"1615939200000":125.8599014282,"1616025600000":123.1800003052,"1616112000000":121.4300003052,"1616371200000":123.8700027466,"1616457600000":124.2399978638,"1616544000000":122.9000015259,"1616630400000":121.6600036621,"1616716800000":121.4800033569,"1616976000000":122.5800018311,"1617062400000":120.4030990601,"1617148800000":123.5199966431,"1617235200000":124.1800003052,"1617580800000":126.1601028442,"1617667200000":127.1299972534,"1617753600000":127.9199981689,"1617840000000":130.3899993896,"1617926400000":133.0399932861,"1618185600000":132.8500061035,"1618272000000":134.6600036621,"1618358400000":135.0,"1618444800000":135.0,"1618531200000":134.6699981689,"1618790400000":135.4700012207,"1618876800000":135.5299987793,"1618963200000":133.75,"1619049600000":134.1499938965,"1619136000000":135.1199951172,"1619395200000":135.0599975586,"1619481600000":135.4100036621,"1619568000000":135.0200042725,"1619654400000":137.0700073242,"1619740800000":133.5599975586,"1620000000000":134.0700073242,"1620086400000":131.4898986816,"1620172800000":130.4499969482,"1620259200000":129.75,"1620345600000":131.2581939697,"1620604800000":129.5399932861,"1620691200000":126.2699966431,"1620777600000":124.6399993896,"1620864000000":126.1500015259,"1620950400000":127.8899993896,"1621209600000":126.9300003052,"1621296000000":126.9899978638,"1621382400000":124.9150009155,"1621468800000":127.7200012207,"1621555200000":128.0,"1621814400000":127.9400024414,"1621900800000":128.3200073242,"1621987200000":127.3899993896,"1622073600000":127.6399993896,"1622160000000":125.8000030518,"1622505600000":125.3499984741,"1622592000000":125.2399978638,"1622678400000":124.8499984741,"1622764800000":126.1600036621,"1623024000000":126.3199996948,"1623110400000":128.4600067139,"1623196800000":127.75,"1623283200000":128.1900024414,"1623369600000":127.4400024414,"1623628800000":130.5399932861,"1623715200000":130.6000061035,"1623801600000":130.8899993896,"1623888000000":132.5500030518,"1623974400000":131.5099945068,"1624233600000":132.4100036621,"1624320000000":134.0800018311,"1624406400000":134.3200073242,"1624492800000":134.6399993896,"1624579200000":133.8899993896,"1624838400000":135.2449951172,"1624924800000":136.4900054932,"1625011200000":137.4100036621,"1625097600000":137.3300018311,"1625184000000":140.0,"1625529600000":143.1499938965,"1625616000000":144.8899993896,"1625702400000":144.0599975586,"1625788800000":145.6499938965,"1626048000000":146.3200073242,"1626134400000":147.4600067139,"1626220800000":149.5700073242,"1626307200000":150.0,"1626393600000":149.7599945068,"1626652800000":144.0700073242,"1626739200000":147.0997009277,"1626825600000":146.1300048828,"1626912000000":148.1950073242,"1626998400000":148.7176971436,"1627257600000":149.8300018311,"1627344000000":149.2100067139,"1627430400000":146.9700012207,"1627516800000":146.5500030518,"1627603200000":146.3300018311,"1627862400000":146.9499969482,"1627948800000":148.0449981689,"1628035200000":147.7899932861,"1628121600000":147.8399963379,"1628208000000":147.1100006104,"1628467200000":146.6999969482,"1628553600000":147.7100067139,"1628640000000":146.7200012207,"1628726400000":149.0500030518,"1628812800000":149.4443969727,"1629072000000":151.1900024414,"1629158400000":151.6799926758,"1629244800000":150.7200012207,"1629331200000":148.0,"1629417600000":148.5,"1629676800000":150.1900024414,"1629763200000":150.8600006104,"1629849600000":150.3200073242,"1629936000000":149.1199951172,"1630022400000":148.75,"1630281600000":153.4900054932,"1630368000000":152.8000030518,"1630454400000":154.9799957275,"1630540800000":154.7200012207,"1630627200000":154.6300048828,"1630972800000":157.2599945068,"1631059200000":157.0399932861,"1631145600000":156.1100006104,"1631232000000":155.4799957275,"1631491200000":151.4199981689,"1631577600000":151.0700073242,"1631664000000":149.4400024414,"1631750400000":148.9700012207,"1631836800000":148.8200073242,"1632096000000":144.8399963379,"1632182400000":144.6000061035,"1632268800000":146.4299926758,"1632355200000":147.0800018311,"1632441600000":147.4700927734,"1632700800000":145.9600067139,"1632787200000":144.75,"1632873600000":144.4499969482,"1632960000000":144.3780059814,"1633046400000":142.9199981689,"1633305600000":142.2100067139,"1633392000000":142.2400054932,"1633478400000":142.1499938965,"1633564800000":144.2149963379,"1633651200000":144.1781005859,"1633910400000":144.8099975586,"1633996800000":143.25,"1634083200000":141.3999938965,"1634169600000":143.8800048828,"1634256000000":144.8950042725,"1634515200000":146.8399963379,"1634601600000":149.1699981689,"1634688000000":149.75390625,"1634774400000":149.6399993896,"1634860800000":150.1799926758,"1635120000000":149.3699951172,"1635206400000":150.8399963379,"1635292800000":149.7299957275,"1635379200000":153.1649932861,"1635465600000":149.9400024414,"1635724800000":149.6999969482,"1635811200000":151.5700073242,"1635897600000":151.9700012207,"1635984000000":152.4299926758,"1636070400000":152.1999969482,"1636329600000":151.5700073242,"1636416000000":151.4279937744,"1636502400000":150.1300048828,"1636588800000":149.4299926758,"1636675200000":150.3999938965,"1636934400000":151.8800048828,"1637020800000":151.4880065918,"1637107200000":155.0,"1637193600000":158.6699981689,"1637280000000":161.0200042725,"1637539200000":165.6999969482,"1637625600000":161.8000030518,"1637712000000":162.1399993896,"1637884800000":160.4499969482,"1638144000000":161.1900024414,"1638230400000":165.5200042725,"1638316800000":170.3000030518,"1638403200000":164.1999969482,"1638489600000":164.9600067139,"1638748800000":167.8798980713,"1638835200000":171.5800018311,"1638921600000":175.9600067139,"1639008000000":176.75,"1639094400000":179.6300048828},"Low":{"1481500800000":112.4899978638,"1481587200000":113.75,"1481673600000":114.9800033569,"1481760000000":115.2300033569,"1481846400000":115.6449966431,"1482105600000":115.75,"1482192000000":116.6800003052,"1482278400000":116.7799987793,"1482364800000":115.6399993896,"1482451200000":115.5899963379,"1482796800000":116.4899978638,"1482883200000":116.1999969482,"1482969600000":116.4000015259,"1483056000000":115.4300003052,"1483401600000":114.7600021362,"1483488000000":115.75,"1483574400000":115.8099975586,"1483660800000":116.4700012207,"1483920000000":117.9400024414,"1484006400000":118.3000030518,"1484092800000":118.5999984741,"1484179200000":118.2099990845,"1484265600000":118.8099975586,"1484611200000":118.2200012207,"1484697600000":119.7099990845,"1484784000000":119.3700027466,"1484870400000":119.7345962524,"1485129600000":119.7699966431,"1485216000000":119.5,"1485302400000":120.2799987793,"1485388800000":121.5999984741,"1485475200000":121.5999984741,"1485734400000":120.6600036621,"1485820800000":120.6200027466,"1485907200000":127.0100021362,"1485993600000":127.7799987793,"1486080000000":128.1600036621,"1486339200000":128.8999938965,"1486425600000":130.4499969482,"1486512000000":131.2200012207,"1486598400000":131.1199951172,"1486684800000":132.0500030518,"1486944000000":132.75,"1487030400000":133.25,"1487116800000":134.6199951172,"1487203200000":134.8397979736,"1487289600000":135.1000061035,"1487635200000":135.9799957275,"1487721600000":136.1100006104,"1487808000000":136.3000030518,"1487894400000":135.2799987793,"1488153600000":136.2799987793,"1488240000000":136.6999969482,"1488326400000":137.5950012207,"1488412800000":138.7599945068,"1488499200000":138.5899963379,"1488758400000":138.5959014893,"1488844800000":138.7899932861,"1488931200000":138.8200073242,"1489017600000":137.0500030518,"1489104000000":138.6399993896,"1489363200000":138.8200073242,"1489449600000":138.8399963379,"1489536000000":139.0249938965,"1489622400000":140.2599945068,"1489708800000":139.8899993896,"1489968000000":140.2299957275,"1490054400000":139.7299957275,"1490140800000":139.7599945068,"1490227200000":140.6100006104,"1490313600000":140.3500061035,"1490572800000":138.6199951172,"1490659200000":140.6199951172,"1490745600000":143.1900024414,"1490832000000":143.5,"1490918400000":143.0099945068,"1491177600000":143.0500030518,"1491264000000":143.1699981689,"1491350400000":143.8099975586,"1491436800000":143.4499969482,"1491523200000":143.2700042725,"1491782400000":142.8999938965,"1491868800000":140.0599975586,"1491955200000":141.0099945068,"1492041600000":141.0500030518,"1492387200000":140.8699951172,"1492473600000":141.1100006104,"1492560000000":140.4499969482,"1492646400000":141.1600036621,"1492732800000":141.8500061035,"1492992000000":143.1799926758,"1493078400000":143.8699951172,"1493164800000":143.3762054443,"1493251200000":143.3099975586,"1493337600000":143.2700042725,"1493596800000":144.9600067139,"1493683200000":146.8399963379,"1493769600000":144.2700042725,"1493856000000":145.8099975586,"1493942400000":146.7599945068,"1494201600000":149.0299987793,"1494288000000":153.4499969482,"1494374400000":152.1100006104,"1494460800000":152.3099975586,"1494547200000":154.6699981689,"1494806400000":155.0500030518,"1494892800000":154.7200012207,"1494979200000":149.7100067139,"1495065600000":151.1300048828,"1495152000000":152.6300048828,"1495411200000":152.9100036621,"1495497600000":153.3099975586,"1495584000000":152.6699981689,"1495670400000":153.0299987793,"1495756800000":153.3099975586,"1496102400000":153.3300018311,"1496188800000":152.3800048828,"1496275200000":152.2200012207,"1496361600000":152.8899993896,"1496620800000":153.4600067139,"1496707200000":153.7799987793,"1496793600000":154.4799957275,"1496880000000":154.3999938965,"1496966400000":146.0200042725,"1497225600000":142.5099945068,"1497312000000":145.1499938965,"1497398400000":143.8399963379,"1497484800000":142.2100067139,"1497571200000":142.1999969482,"1497830400000":143.6600036621,"1497916800000":144.9400024414,"1498003200000":144.6100006104,"1498089600000":145.1199035645,"1498176000000":145.1100006104,"1498435200000":145.3800048828,"1498521600000":143.6199951172,"1498608000000":143.1600952148,"1498694400000":142.2799987793,"1498780800000":143.7799987793,"1499040000000":143.1000061035,"1499212800000":142.7236938477,"1499299200000":142.4100036621,"1499385600000":142.8999938965,"1499644800000":143.3699951172,"1499731200000":144.3800048828,"1499817600000":144.8200073242,"1499904000000":145.4400024414,"1499990400000":147.3300018311,"1500249600000":148.5700073242,"1500336000000":148.6699981689,"1500422400000":149.9499969482,"1500508800000":150.1900024414,"1500595200000":148.8800048828,"1500854400000":149.8999938965,"1500940800000":151.8000030518,"1501027200000":153.0599975586,"1501113600000":147.3000030518,"1501200000000":149.1900024414,"1501459200000":148.1300048828,"1501545600000":148.4100036621,"1501632000000":156.1600036621,"1501718400000":155.0200042725,"1501804800000":155.6900024414,"1502064000000":156.6701049805,"1502150400000":158.2700042725,"1502236800000":159.1100006104,"1502323200000":154.6300048828,"1502409600000":156.0700073242,"1502668800000":158.75,"1502755200000":160.1399993896,"1502841600000":160.1499938965,"1502928000000":157.8399963379,"1503014400000":156.7200012207,"1503273600000":155.1101074219,"1503360000000":158.0200042725,"1503446400000":158.8800048828,"1503532800000":158.5500030518,"1503619200000":159.2700042725,"1503878400000":159.9299926758,"1503964800000":160.0,"1504051200000":162.6100006104,"1504137600000":163.4799957275,"1504224000000":163.6300048828,"1504569600000":160.5599975586,"1504656000000":160.5200042725,"1504742400000":160.3600006104,"1504828800000":158.5299987793,"1505088000000":159.8899993896,"1505174400000":158.7700042725,"1505260800000":157.9100036621,"1505347200000":158.0899963379,"1505433600000":158.0,"1505692800000":157.9949951172,"1505779200000":158.4400024414,"1505865600000":153.8300018311,"1505952000000":152.75,"1506038400000":150.5599975586,"1506297600000":149.1600036621,"1506384000000":151.6900024414,"1506470400000":153.5399932861,"1506556800000":152.6999969482,"1506643200000":152.0,"1506902400000":152.7200012207,"1506988800000":153.9100036621,"1507075200000":152.4600067139,"1507161600000":154.0500030518,"1507248000000":154.5599975586,"1507507200000":155.4850006104,"1507593600000":155.1000061035,"1507680000000":155.75,"1507766400000":155.7299041748,"1507852800000":156.4100036621,"1508112000000":157.6499938965,"1508198400000":159.2299957275,"1508284800000":159.6000061035,"1508371200000":155.0200042725,"1508457600000":155.9600067139,"1508716800000":155.5,"1508803200000":156.1999969482,"1508889600000":155.2700042725,"1508976000000":156.7799987793,"1509062400000":158.6999969482,"1509321600000":163.7200012207,"1509408000000":166.9400024414,"1509494400000":165.6100006104,"1509580800000":165.2799987793,"1509667200000":171.1199951172,"1509926400000":171.7200012207,"1510012800000":173.6000061035,"1510099200000":174.3300018311,"1510185600000":173.1399993896,"1510272000000":174.2700042725,"1510531200000":173.3999938965,"1510617600000":171.1799926758,"1510704000000":168.3800048828,"1510790400000":170.3000030518,"1510876800000":169.6399993896,"1511136000000":169.5599975586,"1511222400000":170.7799987793,"1511308800000":173.0500030518,"1511481600000":174.645904541,"1511740800000":173.3399963379,"1511827200000":171.8600006104,"1511913600000":167.1600036621,"1512000000000":168.4400024414,"1512086400000":168.5,"1512345600000":169.6300048828,"1512432000000":168.3999938965,"1512518400000":166.4600067139,"1512604800000":168.9100036621,"1512691200000":168.8200073242,"1512950400000":168.7899932861,"1513036800000":171.4609985352,"1513123200000":172.0,"1513209600000":171.6499938965,"1513296000000":172.4600067139,"1513555200000":174.8600006104,"1513641600000":174.0899963379,"1513728000000":173.25,"1513814400000":174.1000061035,"1513900800000":174.5,"1514246400000":169.6790008545,"1514332800000":169.7100067139,"1514419200000":170.4799957275,"1514505600000":169.2200012207,"1514851200000":169.2599945068,"1514937600000":171.9600067139,"1515024000000":172.0800018311,"1515110400000":173.0500030518,"1515369600000":173.9299926758,"1515456000000":173.4100036621,"1515542400000":173.0,"1515628800000":174.4900054932,"1515715200000":175.6499938965,"1516060800000":176.1399993896,"1516147200000":175.0700073242,"1516233600000":178.25,"1516320000000":177.4100036621,"1516579200000":176.6015930176,"1516665600000":176.8200073242,"1516752000000":173.1999969482,"1516838400000":170.5299987793,"1516924800000":170.0599975586,"1517184000000":167.0700073242,"1517270400000":164.6999969482,"1517356800000":166.5,"1517443200000":166.7599945068,"1517529600000":160.1000061035,"1517788800000":156.0,"1517875200000":154.0,"1517961600000":159.0684967041,"1518048000000":155.0299987793,"1518134400000":150.2400054932,"1518393600000":157.5099945068,"1518480000000":161.6499938965,"1518566400000":162.8800048828,"1518652800000":169.0,"1518739200000":171.7700042725,"1519084800000":171.4199981689,"1519171200000":171.0099945068,"1519257600000":171.7100067139,"1519344000000":173.5399932861,"1519603200000":176.2100067139,"1519689600000":178.1600036621,"1519776000000":178.0500030518,"1519862400000":172.6600036621,"1519948800000":172.4499969482,"1520208000000":174.5200042725,"1520294400000":176.1300048828,"1520380800000":174.2700042725,"1520467200000":175.0700073242,"1520553600000":177.3899993896,"1520812800000":180.2100067139,"1520899200000":179.2400054932,"1520985600000":177.8099975586,"1521072000000":178.070098877,"1521158400000":177.6199951172,"1521417600000":173.6600036621,"1521504000000":174.9400024414,"1521590400000":171.2599945068,"1521676800000":168.6000061035,"1521763200000":164.9400024414,"1522022400000":166.4400024414,"1522108800000":166.9199981689,"1522195200000":165.1900024414,"1522281600000":166.8999938965,"1522627200000":164.4700012207,"1522713600000":164.8800048828,"1522800000000":164.7700042725,"1522886400000":172.0800018311,"1522972800000":168.1999969482,"1523232000000":169.8450012207,"1523318400000":171.5299987793,"1523404800000":171.6999969482,"1523491200000":173.0399932861,"1523577600000":173.8500061035,"1523836800000":174.8300933838,"1523923200000":176.4100036621,"1524009600000":176.8800048828,"1524096000000":172.6600036621,"1524182400000":165.4299926758,"1524441600000":164.0899963379,"1524528000000":161.2200927734,"1524614400000":162.4100036621,"1524700800000":163.3699951172,"1524787200000":160.6300048828,"1525046400000":161.8399963379,"1525132800000":165.2700042725,"1525219200000":173.8000030518,"1525305600000":174.4411010742,"1525392000000":178.1699981689,"1525651200000":184.75,"1525737600000":183.6649932861,"1525824000000":185.2200012207,"1525910400000":187.6499938965,"1525996800000":187.4499969482,"1526256000000":187.8600006104,"1526342400000":185.1000061035,"1526428800000":186.0,"1526515200000":186.3600006104,"1526601600000":186.1300048828,"1526860800000":186.9105987549,"1526947200000":186.7799987793,"1527033600000":185.7599945068,"1527120000000":186.2100067139,"1527206400000":187.6499938965,"1527552000000":186.8699951172,"1527638400000":186.7799987793,"1527724800000":186.1399993896,"1527811200000":187.75,"1528070400000":191.3500061035,"1528156800000":192.3600006104,"1528243200000":191.9199981689,"1528329600000":192.3350067139,"1528416000000":189.7700042725,"1528675200000":190.2100067139,"1528761600000":191.1499938965,"1528848000000":190.4400024414,"1528934400000":190.2200012207,"1529020800000":188.2599945068,"1529280000000":187.1999969482,"1529366400000":183.4499969482,"1529452800000":185.7299957275,"1529539200000":184.9400024414,"1529625600000":184.6999969482,"1529884800000":180.7299957275,"1529971200000":182.5399932861,"1530057600000":184.0299987793,"1530144000000":183.8000030518,"1530230400000":182.9100036621,"1530489600000":183.4199981689,"1530576000000":183.5399932861,"1530748800000":184.2799987793,"1530835200000":185.1999969482,"1531094400000":189.3000030518,"1531180800000":190.1800994873,"1531267200000":187.6100006104,"1531353600000":189.3099975586,"1531440000000":190.8999938965,"1531699200000":190.4149932861,"1531785600000":189.1999969482,"1531872000000":189.9299926758,"1531958400000":189.6900024414,"1532044800000":190.1699981689,"1532304000000":189.5599975586,"1532390400000":192.0500030518,"1532476800000":192.4299926758,"1532563200000":193.6100006104,"1532649600000":190.1000061035,"1532908800000":189.0700073242,"1532995200000":189.3399963379,"1533081600000":197.3099975586,"1533168000000":200.3500061035,"1533254400000":205.4803009033,"1533513600000":207.0700073242,"1533600000000":206.7599945068,"1533686400000":204.5200042725,"1533772800000":207.1999969482,"1533859200000":206.6699981689,"1534118400000":207.6999969482,"1534204800000":208.2599945068,"1534291200000":208.3300018311,"1534377600000":211.4700012207,"1534464000000":213.1600036621,"1534723200000":215.1100006104,"1534809600000":214.0249938965,"1534896000000":213.8399963379,"1534982400000":214.6000061035,"1535068800000":215.1100006104,"1535328000000":216.3300018311,"1535414400000":218.9199981689,"1535500800000":219.4100036621,"1535587200000":222.3999938965,"1535673600000":226.0,"1536019200000":226.6300048828,"1536105600000":225.1000061035,"1536192000000":221.3000030518,"1536278400000":220.7100067139,"1536537600000":216.4700012207,"1536624000000":216.5599975586,"1536710400000":219.8399963379,"1536796800000":222.5700073242,"1536883200000":222.5220031738,"1537142400000":217.2700042725,"1537228800000":217.1199951172,"1537315200000":215.3000030518,"1537401600000":219.1499938965,"1537488000000":217.2899932861,"1537747200000":216.6300048828,"1537833600000":219.6999969482,"1537920000000":219.7599945068,"1538006400000":223.5399932861,"1538092800000":224.0200042725,"1538352000000":226.3500061035,"1538438400000":226.6300048828,"1538524800000":229.7799987793,"1538611200000":226.7299957275,"1538697600000":220.5800018311,"1538956800000":220.1999969482,"1539043200000":222.2462005615,"1539129600000":216.0500030518,"1539216000000":212.3200073242,"1539302400000":216.8399963379,"1539561600000":217.2700042725,"1539648000000":216.7626953125,"1539734400000":219.3399963379,"1539820800000":213.0,"1539907200000":217.4299926758,"1540166400000":218.9400024414,"1540252800000":214.6999969482,"1540339200000":214.5399932861,"1540425600000":216.75,"1540512000000":212.6699981689,"1540771200000":206.0899963379,"1540857600000":209.2700042725,"1540944000000":216.6199951172,"1541030400000":216.8099975586,"1541116800000":205.4299926758,"1541376000000":198.1699981689,"1541462400000":201.6900024414,"1541548800000":204.1300048828,"1541635200000":206.75,"1541721600000":202.25,"1541980800000":193.7899932861,"1542067200000":191.4501037598,"1542153600000":185.9299926758,"1542240000000":186.8999938965,"1542326400000":189.4600067139,"1542585600000":184.9900054932,"1542672000000":175.5099945068,"1542758400000":176.5500030518,"1542931200000":172.1000061035,"1543190400000":170.2599945068,"1543276800000":170.8800048828,"1543363200000":174.9299926758,"1543449600000":177.6999969482,"1543536000000":177.0299987793,"1543795200000":181.2100067139,"1543881600000":176.2700042725,"1544054400000":170.4199981689,"1544140800000":168.3000030518,"1544400000000":163.3300018311,"1544486400000":167.0,"1544572800000":169.0200042725,"1544659200000":169.5500030518,"1544745600000":165.2799987793,"1545004800000":162.7299957275,"1545091200000":164.3899993896,"1545177600000":159.0899963379,"1545264000000":155.3000030518,"1545350400000":149.6300048828,"1545609600000":146.5899963379,"1545782400000":146.7200012207,"1545868800000":150.0700073242,"1545955200000":154.5500030518,"1546214400000":156.4799957275,"1546387200000":154.2299957275,"1546473600000":142.0,"1546560000000":143.8000030518,"1546819200000":145.8999938965,"1546905600000":148.5200042725,"1546992000000":149.6300048828,"1547078400000":150.8600006104,"1547164800000":151.5099945068,"1547424000000":149.2200012207,"1547510400000":150.0500030518,"1547596800000":153.0,"1547683200000":153.2599945068,"1547769600000":155.9806060791,"1548115200000":152.6199951172,"1548201600000":151.6999969482,"1548288000000":151.7400054932,"1548374400000":154.3200073242,"1548633600000":153.6600036621,"1548720000000":154.1100006104,"1548806400000":160.2299957275,"1548892800000":164.5599975586,"1548979200000":165.9299926758,"1549238400000":167.2799987793,"1549324800000":172.3500976562,"1549411200000":172.8531036377,"1549497600000":170.3399963379,"1549584000000":168.4199981689,"1549843200000":169.25,"1549929600000":169.6999969482,"1550016000000":169.9199981689,"1550102400000":169.3800048828,"1550188800000":169.75,"1550534400000":169.4900054932,"1550620800000":170.9900054932,"1550707200000":170.3000030518,"1550793600000":171.3800048828,"1551052800000":173.9499969482,"1551139200000":173.1732025146,"1551225600000":172.7299957275,"1551312000000":172.9199981689,"1551398400000":172.8899993896,"1551657600000":173.9700012207,"1551744000000":174.5399932861,"1551830400000":173.9400024414,"1551916800000":172.0200042725,"1552003200000":169.5,"1552262400000":175.3500061035,"1552348800000":179.3699951172,"1552435200000":180.9199981689,"1552521600000":182.5599975586,"1552608000000":183.7400054932,"1552867200000":185.7899932861,"1552953600000":185.9199981689,"1553040000000":184.7299957275,"1553126400000":189.8099975586,"1553212800000":190.7799987793,"1553472000000":186.6000061035,"1553558400000":184.5800018311,"1553644800000":186.5500030518,"1553731200000":187.5299987793,"1553817600000":188.5399932861,"1554076800000":188.3800048828,"1554163200000":191.0500030518,"1554249600000":193.1499938965,"1554336000000":193.1399993896,"1554422400000":195.9299926758,"1554681600000":196.3399963379,"1554768000000":199.2299957275,"1554854400000":198.1799926758,"1554940800000":198.4430999756,"1555027200000":196.2100067139,"1555286400000":198.0099945068,"1555372800000":198.5599975586,"1555459200000":198.6100006104,"1555545600000":202.5200042725,"1555891200000":202.3399963379,"1555977600000":203.8999938965,"1556064000000":207.0500030518,"1556150400000":205.1199951172,"1556236800000":202.1199951172,"1556496000000":203.8600006104,"1556582400000":199.1100006104,"1556668800000":209.2299957275,"1556755200000":208.1300048828,"1556841600000":210.2299957275,"1557100800000":203.5,"1557187200000":200.8249969482,"1557273600000":201.75,"1557360000000":196.6600036621,"1557446400000":192.7700042725,"1557705600000":182.8500061035,"1557792000000":185.4100036621,"1557878400000":186.0200042725,"1557964800000":188.8399963379,"1558051200000":186.7599945068,"1558310400000":180.2839050293,"1558396800000":184.6999969482,"1558483200000":182.5500030518,"1558569600000":177.8099975586,"1558656000000":178.6199951172,"1559001600000":177.9100036621,"1559088000000":176.0,"1559174400000":176.6699981689,"1559260800000":174.9900054932,"1559520000000":170.2700042725,"1559606400000":174.5200042725,"1559692800000":181.1399993896,"1559779200000":182.1488952637,"1559865600000":185.7700042725,"1560124800000":191.6199951172,"1560211200000":193.6000061035,"1560297600000":193.3849945068,"1560384000000":193.6000061035,"1560470400000":190.3000030518,"1560729600000":192.1699981689,"1560816000000":195.2100067139,"1560902400000":197.3099975586,"1560988800000":198.0299987793,"1561075200000":198.1499938965,"1561334400000":198.1699981689,"1561420800000":195.2899932861,"1561507200000":197.3500061035,"1561593600000":199.5700073242,"1561680000000":197.0500030518,"1561939200000":200.6499938965,"1562025600000":201.3600006104,"1562112000000":202.6900939941,"1562284800000":202.8999938965,"1562544000000":198.4100036621,"1562630400000":198.8099975586,"1562716800000":201.5599975586,"1562803200000":201.7100067139,"1562889600000":202.1999969482,"1563148800000":204.0,"1563235200000":203.5,"1563321600000":203.2700042725,"1563408000000":203.6999969482,"1563494400000":202.3600006104,"1563753600000":203.6100006104,"1563840000000":207.2899932861,"1563926400000":207.1699981689,"1564012800000":206.7299957275,"1564099200000":207.1399993896,"1564358400000":208.4400024414,"1564444800000":207.3099975586,"1564531200000":211.3000030518,"1564617600000":206.7434997559,"1564704000000":201.6300048828,"1564963200000":192.5800018311,"1565049600000":194.0399932861,"1565136000000":193.8200073242,"1565222400000":199.3899993896,"1565308800000":199.2899932861,"1565568000000":199.1499938965,"1565654400000":200.8300018311,"1565740800000":202.5868988037,"1565827200000":199.6699981689,"1565913600000":203.8399963379,"1566172800000":210.0249938965,"1566259200000":210.3200073242,"1566345600000":211.6031951904,"1566432000000":210.75,"1566518400000":201.0,"1566777600000":205.0572967529,"1566864000000":203.5299987793,"1566950400000":203.3200073242,"1567036800000":206.6549987793,"1567123200000":207.1999969482,"1567468800000":204.2200012207,"1567555200000":207.3200073242,"1567641600000":211.5099945068,"1567728000000":212.5099945068,"1567987200000":211.0700073242,"1568073600000":211.7100067139,"1568160000000":217.7299957275,"1568246400000":222.8600006104,"1568332800000":217.0200042725,"1568592000000":217.5599975586,"1568678400000":219.1199951172,"1568764800000":219.4400024414,"1568851200000":220.3699951172,"1568937600000":217.4730072021,"1569196800000":217.6499938965,"1569283200000":217.1900024414,"1569369600000":217.1401977539,"1569456000000":218.8300018311,"1569542400000":217.2814025879,"1569801600000":220.7899932861,"1569888000000":224.1999969482,"1569974400000":217.9299926758,"1570060800000":215.1320037842,"1570147200000":223.8899993896,"1570406400000":225.8399963379,"1570492800000":224.3300018311,"1570579200000":225.6399993896,"1570665600000":227.3000030518,"1570752000000":232.3074951172,"1571011200000":234.6701049805,"1571097600000":234.8800048828,"1571184000000":233.1999969482,"1571270400000":233.5200042725,"1571356800000":234.2899932861,"1571616000000":237.3200073242,"1571702400000":239.6217956543,"1571788800000":241.2200012207,"1571875200000":241.8049926758,"1571961600000":242.8800048828,"1572220800000":246.7200012207,"1572307200000":242.5700073242,"1572393600000":241.2100067139,"1572480000000":237.2599945068,"1572566400000":249.1600036621,"1572825600000":255.3800048828,"1572912000000":256.3200073242,"1572998400000":255.3650054932,"1573084800000":258.1099853516,"1573171200000":256.8500061035,"1573430400000":258.2799987793,"1573516800000":260.9200134277,"1573603200000":261.0700073242,"1573689600000":262.1000061035,"1573776000000":263.0100097656,"1574035200000":264.2300109863,"1574121600000":265.3926086426,"1574208000000":260.3999938965,"1574294400000":261.1799926758,"1574380800000":260.8399963379,"1574640000000":262.5199890137,"1574726400000":262.5,"1574812800000":265.3099975586,"1574985600000":265.8999938965,"1575244800000":263.450012207,"1575331200000":256.2900085449,"1575417600000":260.6799926758,"1575504000000":262.7300109863,"1575590400000":267.299987793,"1575849600000":264.9100036621,"1575936000000":265.8599853516,"1576022400000":268.5,"1576108800000":267.3210144043,"1576195200000":270.9299926758,"1576454400000":276.9800109863,"1576540800000":278.799987793,"1576627200000":279.1199951172,"1576713600000":278.950012207,"1576800000000":278.5599975586,"1577059200000":280.3735046387,"1577145600000":282.919708252,"1577318400000":284.700012207,"1577404800000":288.1199951172,"1577664000000":285.2200012207,"1577750400000":289.5199890137,"1577923200000":295.1900024414,"1578009600000":296.5,"1578268800000":292.75,"1578355200000":297.4800109863,"1578441600000":297.1560058594,"1578528000000":306.200012207,"1578614400000":308.25,"1578873600000":311.1499938965,"1578960000000":312.1700134277,"1579046400000":309.549987793,"1579132800000":312.0899963379,"1579219200000":315.0,"1579564800000":316.0,"1579651200000":317.3099975586,"1579737600000":315.6499938965,"1579824000000":317.5187988281,"1580083200000":304.8800048828,"1580169600000":312.1900024414,"1580256000000":321.3800048828,"1580342400000":318.75,"1580428800000":308.2900085449,"1580688000000":302.2200012207,"1580774400000":313.6344909668,"1580860800000":318.950012207,"1580947200000":320.2648010254,"1581033600000":318.0,"1581292800000":313.8500061035,"1581379200000":318.7099914551,"1581465600000":321.4700012207,"1581552000000":323.3500061035,"1581638400000":322.8500061035,"1581984000000":78.6524963379,"1582070400000":80.0,"1582156800000":79.5524978638,"1582243200000":77.625,"1582502400000":72.3075027466,"1582588800000":71.5325012207,"1582675200000":71.625,"1582761600000":68.2399978638,"1582848000000":64.0924987793,"1583107200000":69.4300003052,"1583193600000":71.4499969482,"1583280000000":73.2825012207,"1583366400000":72.8525009155,"1583452800000":70.3075027466,"1583712000000":65.75,"1583798400000":67.3424987793,"1583884800000":67.9649963379,"1583971200000":62.0,"1584057600000":63.2374992371,"1584316800000":60.0,"1584403200000":59.5999984741,"1584489600000":59.2799987793,"1584576000000":60.6525001526,"1584662400000":57.0,"1584921600000":53.1525001526,"1585008000000":58.5750007629,"1585094400000":61.0750007629,"1585180800000":61.5900001526,"1585267200000":61.7625007629,"1585526400000":62.3499984741,"1585612800000":63.0,"1585699200000":59.7825012207,"1585785600000":59.2249984741,"1585872000000":59.7435264587,"1586131200000":62.3450012207,"1586217600000":64.75,"1586304000000":65.3075027466,"1586390400000":66.1750030518,"1586736000000":66.4574966431,"1586822400000":69.5124969482,"1586908800000":70.1575012207,"1586995200000":70.5875473022,"1587081600000":69.2149963379,"1587340800000":69.2125015259,"1587427200000":66.3574981689,"1587513600000":68.0500030518,"1587600000000":68.7174987793,"1587686400000":69.25,"1587945600000":69.9875030518,"1588032000000":69.5500030518,"1588118400000":70.9725036621,"1588204800000":72.0875015259,"1588291200000":71.4625015259,"1588550400000":71.5792999268,"1588636800000":73.6149978638,"1588723200000":74.7174987793,"1588809600000":75.4925003052,"1588896000000":76.0725021362,"1589155200000":76.8099975586,"1589241600000":77.7275009155,"1589328000000":75.8024978638,"1589414400000":75.3824996948,"1589500800000":75.0524978638,"1589760000000":77.5810241699,"1589846400000":78.2525024414,"1589932800000":79.0500030518,"1590019200000":78.9674987793,"1590105600000":78.8375015259,"1590451200000":79.125,"1590537600000":78.2724990845,"1590624000000":78.9075012207,"1590710400000":79.1175003052,"1590969600000":79.3024978638,"1591056000000":79.7324981689,"1591142400000":80.5749969482,"1591228800000":80.1949996948,"1591315200000":80.8075027466,"1591574400000":81.8300018311,"1591660800000":83.0025024414,"1591747200000":86.5224990845,"1591833600000":83.8700027466,"1591920000000":83.5558242798,"1592179200000":83.1449966431,"1592265600000":86.1800003052,"1592352000000":87.7724990845,"1592438400000":87.3050003052,"1592524800000":86.2874984741,"1592784000000":87.7874984741,"1592870400000":90.567527771,"1592956800000":89.6299972534,"1593043200000":89.3925018311,"1593129600000":88.2549972534,"1593388800000":87.8199996948,"1593475200000":90.0,"1593561600000":90.9775009155,"1593648000000":90.9100036621,"1593993600000":92.4674987793,"1594080000000":93.0575027466,"1594166400000":94.0899963379,"1594252800000":94.6725006104,"1594339200000":94.7051773071,"1594598400000":95.2574996948,"1594684800000":93.8775024414,"1594771200000":96.4899978638,"1594857600000":95.9049987793,"1594944000000":95.8399963379,"1595203200000":96.0625,"1595289600000":96.7425003052,"1595376000000":96.6025009155,"1595462400000":92.0097503662,"1595548800000":89.1449966431,"1595808000000":93.4800033569,"1595894400000":93.2474975586,"1595980800000":93.7125015259,"1596067200000":93.7675018311,"1596153600000":100.8249969482,"1596412800000":107.8925018311,"1596499200000":108.3874969482,"1596585600000":108.8974990845,"1596672000000":109.7975006104,"1596758400000":110.2925033569,"1597017600000":110.0,"1597104000000":109.1066741943,"1597190400000":110.2975006104,"1597276800000":113.9274978638,"1597363200000":113.0449981689,"1597622400000":113.9625244141,"1597708800000":114.0074996948,"1597795200000":115.6100006104,"1597881600000":115.7333755493,"1597968000000":119.25,"1598227200000":123.9362487793,"1598313600000":123.0524978638,"1598400000000":125.0824966431,"1598486400000":123.8324966431,"1598572800000":124.5774993896,"1598832000000":126.0,"1598918400000":130.5299987793,"1599004800000":127.0,"1599091200000":120.5,"1599177600000":110.8899993896,"1599523200000":112.6800003052,"1599609600000":115.2600021362,"1599696000000":112.5,"1599782400000":110.0,"1600041600000":112.8000030518,"1600128000000":113.6100006104,"1600214400000":112.0400009155,"1600300800000":108.7099990845,"1600387200000":106.0899963379,"1600646400000":103.0999984741,"1600732800000":109.1600036621,"1600819200000":106.7699966431,"1600905600000":105.0,"1600992000000":107.6699981689,"1601251200000":112.7799987793,"1601337600000":113.5699996948,"1601424000000":113.6200027466,"1601510400000":115.8300018311,"1601596800000":112.2200012207,"1601856000000":113.5500030518,"1601942400000":112.25,"1602028800000":114.1299972534,"1602115200000":114.5901031494,"1602201600000":114.9199981689,"1602460800000":119.2845001221,"1602547200000":119.6500015259,"1602633600000":119.6200027466,"1602720000000":118.1500015259,"1602806400000":118.8099975586,"1603065600000":115.6600036621,"1603152000000":115.6299972534,"1603238400000":116.4499969482,"1603324800000":114.5899963379,"1603411200000":114.2799987793,"1603670400000":112.8799972534,"1603756800000":114.5399017334,"1603843200000":111.0999984741,"1603929600000":112.1999969482,"1604016000000":107.7200012207,"1604275200000":107.3199996948,"1604361600000":108.7300033569,"1604448000000":112.3499984741,"1604534400000":116.868598938,"1604620800000":116.1299972534,"1604880000000":116.0500030518,"1604966400000":114.1299972534,"1605052800000":116.4400024414,"1605139200000":118.5699996948,"1605225600000":117.8700027466,"1605484800000":118.1460037231,"1605571200000":118.9599990845,"1605657600000":118.0,"1605744000000":116.8099975586,"1605830400000":117.2900009155,"1606089600000":113.75,"1606176000000":112.5899963379,"1606262400000":115.1699981689,"1606435200000":116.2200012207,"1606694400000":116.8099975586,"1606780800000":120.0100021362,"1606867200000":120.8899993896,"1606953600000":122.2099990845,"1607040000000":121.5199966431,"1607299200000":122.25,"1607385600000":123.0899963379,"1607472000000":121.0,"1607558400000":120.1500015259,"1607644800000":120.5500030518,"1607904000000":121.5400009155,"1607990400000":124.1299972534,"1608076800000":126.5599975586,"1608163200000":128.0449981689,"1608249600000":126.1200027466,"1608508800000":123.4489974976,"1608595200000":129.6499938965,"1608681600000":130.7799987793,"1608768000000":131.1000061035,"1609113600000":133.5099945068,"1609200000000":134.3408966064,"1609286400000":133.3999938965,"1609372800000":131.7200012207,"1609718400000":126.7600021362,"1609804800000":128.4299926758,"1609891200000":126.3820037842,"1609977600000":127.8600006104,"1610064000000":130.2299957275,"1610323200000":128.5,"1610409600000":126.8600006104,"1610496000000":128.4900054932,"1610582400000":128.7599945068,"1610668800000":127.0,"1611014400000":126.93800354,"1611100800000":128.5500030518,"1611187200000":133.5899963379,"1611273600000":135.0200042725,"1611532800000":136.5399932861,"1611619200000":141.3699951172,"1611705600000":140.4100036621,"1611792000000":136.6999969482,"1611878400000":130.2100067139,"1612137600000":130.9299926758,"1612224000000":134.6100006104,"1612310400000":133.6100006104,"1612396800000":134.5899963379,"1612483200000":135.8600006104,"1612742400000":134.9199981689,"1612828800000":135.8500061035,"1612915200000":134.3999938965,"1613001600000":133.7700042725,"1613088000000":133.6920928955,"1613433600000":132.7899932861,"1613520000000":129.4700012207,"1613606400000":127.4100036621,"1613692800000":128.8000030518,"1613952000000":125.5999984741,"1614038400000":118.3899993896,"1614124800000":122.2300033569,"1614211200000":120.5400009155,"1614297600000":121.1999969482,"1614556800000":122.7900009155,"1614643200000":125.0100021362,"1614729600000":121.8399963379,"1614816000000":118.6200027466,"1614902400000":117.5699996948,"1615161600000":116.2099990845,"1615248000000":118.7900009155,"1615334400000":119.4499969482,"1615420800000":121.2600021362,"1615507200000":119.1600036621,"1615766400000":120.4199981689,"1615852800000":124.7149963379,"1615939200000":122.3359985352,"1616025600000":120.3199996948,"1616112000000":119.6750030518,"1616371200000":120.2600021362,"1616457600000":122.1399993896,"1616544000000":120.0650024414,"1616630400000":119.0,"1616716800000":118.9199981689,"1616976000000":120.7298965454,"1617062400000":118.8600006104,"1617148800000":121.1500015259,"1617235200000":122.4899978638,"1617580800000":123.0699996948,"1617667200000":125.6500015259,"1617753600000":125.1399993896,"1617840000000":128.5200042725,"1617926400000":129.4700012207,"1618185600000":130.6300048828,"1618272000000":131.9299926758,"1618358400000":131.6549987793,"1618444800000":133.6399993896,"1618531200000":133.2799987793,"1618790400000":133.3399963379,"1618876800000":131.8099975586,"1618963200000":131.3000946045,"1619049600000":131.4100036621,"1619136000000":132.1600036621,"1619395200000":133.5599975586,"1619481600000":134.1100006104,"1619568000000":133.0800018311,"1619654400000":132.4499969482,"1619740800000":131.0650024414,"1620000000000":131.8300018311,"1620086400000":126.6999969482,"1620172800000":127.9700012207,"1620259200000":127.1299972534,"1620345600000":129.4750061035,"1620604800000":126.8099975586,"1620691200000":122.7699966431,"1620777600000":122.25,"1620864000000":124.2600021362,"1620950400000":125.8499984741,"1621209600000":125.1699981689,"1621296000000":124.7799987793,"1621382400000":122.8600006104,"1621468800000":125.0999984741,"1621555200000":125.2099990845,"1621814400000":125.9400024414,"1621900800000":126.3199996948,"1621987200000":126.4199981689,"1622073600000":125.0800018311,"1622160000000":124.5500030518,"1622505600000":123.9400024414,"1622592000000":124.0500030518,"1622678400000":123.1299972534,"1622764800000":123.8499984741,"1623024000000":124.8320999146,"1623110400000":126.2100982666,"1623196800000":126.5199966431,"1623283200000":125.9400024414,"1623369600000":126.0999984741,"1623628800000":127.0699996948,"1623715200000":129.3899993896,"1623801600000":128.4609985352,"1623888000000":129.6499938965,"1623974400000":130.2400054932,"1624233600000":129.2100067139,"1624320000000":131.6199951172,"1624406400000":133.2299957275,"1624492800000":132.9299926758,"1624579200000":132.8099975586,"1624838400000":133.3500061035,"1624924800000":134.3500061035,"1625011200000":135.8699951172,"1625097600000":135.7599945068,"1625184000000":137.7449951172,"1625529600000":140.0700073242,"1625616000000":142.6600036621,"1625702400000":140.6649932861,"1625788800000":142.6522064209,"1626048000000":144.0,"1626134400000":143.6300048828,"1626220800000":147.6799926758,"1626307200000":147.0899963379,"1626393600000":145.8800048828,"1626652800000":141.6699981689,"1626739200000":142.9600067139,"1626825600000":144.6300048828,"1626912000000":145.8099975586,"1626998400000":146.9199981689,"1627257600000":147.6999969482,"1627344000000":145.5500030518,"1627430400000":142.5399932861,"1627516800000":144.5800018311,"1627603200000":144.1100006104,"1627862400000":145.25,"1627948800000":145.1799926758,"1628035200000":146.2799987793,"1628121600000":146.1699981689,"1628208000000":145.6300048828,"1628467200000":145.5200042725,"1628553600000":145.3000030518,"1628640000000":145.5299987793,"1628726400000":145.8399963379,"1628812800000":148.2700042725,"1629072000000":146.4700012207,"1629158400000":149.0899963379,"1629244800000":146.1499938965,"1629331200000":144.5,"1629417600000":146.7799987793,"1629676800000":147.8899993896,"1629763200000":149.1499938965,"1629849600000":147.8000030518,"1629936000000":147.5099945068,"1630022400000":146.8300018311,"1630281600000":148.6100006104,"1630368000000":151.2899932861,"1630454400000":152.3399963379,"1630540800000":152.3999938965,"1630627200000":153.0899963379,"1630972800000":154.3899993896,"1631059200000":153.9750061035,"1631145600000":153.9499969482,"1631232000000":148.6999969482,"1631491200000":148.75,"1631577600000":146.9100036621,"1631664000000":146.3699951172,"1631750400000":147.220993042,"1631836800000":145.7599945068,"1632096000000":141.2700042725,"1632182400000":142.7799987793,"1632268800000":143.7001037598,"1632355200000":145.6399993896,"1632441600000":145.5599975586,"1632700800000":143.8200073242,"1632787200000":141.6900024414,"1632873600000":142.0299987793,"1632960000000":141.2799987793,"1633046400000":139.1101074219,"1633305600000":138.2700042725,"1633392000000":139.3600006104,"1633478400000":138.3699951172,"1633564800000":142.7200012207,"1633651200000":142.5599975586,"1633910400000":141.8099975586,"1633996800000":141.0401000977,"1634083200000":139.1999969482,"1634169600000":141.5099945068,"1634256000000":143.5099945068,"1634515200000":143.1600036621,"1634601600000":146.5500030518,"1634688000000":148.1199951172,"1634774400000":147.8699951172,"1634860800000":148.6399993896,"1635120000000":147.62109375,"1635206400000":149.0101013184,"1635292800000":148.4900054932,"1635379200000":149.7200012207,"1635465600000":146.4127960205,"1635724800000":147.8000030518,"1635811200000":148.6499938965,"1635897600000":149.8200073242,"1635984000000":150.6399993896,"1636070400000":150.0599975586,"1636329600000":150.1600036621,"1636416000000":150.0601043701,"1636502400000":147.8500061035,"1636588800000":147.6809997559,"1636675200000":147.4799957275,"1636934400000":149.4299926758,"1637020800000":149.3399963379,"1637107200000":150.9900054932,"1637193600000":153.0500030518,"1637280000000":156.5328063965,"1637539200000":161.0,"1637625600000":159.0601043701,"1637712000000":159.6399993896,"1637884800000":156.3600006104,"1638144000000":158.7901000977,"1638230400000":159.9199981689,"1638316800000":164.5299987793,"1638403200000":157.8000030518,"1638489600000":159.7200012207,"1638748800000":164.2799987793,"1638835200000":168.3399963379,"1638921600000":170.6999969482,"1639008000000":173.9199981689,"1639094400000":174.6900024414},"Close":{"1481500800000":113.3000030518,"1481587200000":115.1900024414,"1481673600000":115.1900024414,"1481760000000":115.8199996948,"1481846400000":115.9700012207,"1482105600000":116.6399993896,"1482192000000":116.9499969482,"1482278400000":117.0599975586,"1482364800000":116.2900009155,"1482451200000":116.5199966431,"1482796800000":117.2600021362,"1482883200000":116.7600021362,"1482969600000":116.7300033569,"1483056000000":115.8199996948,"1483401600000":116.1500015259,"1483488000000":116.0199966431,"1483574400000":116.6100006104,"1483660800000":117.9100036621,"1483920000000":118.9899978638,"1484006400000":119.1100006104,"1484092800000":119.75,"1484179200000":119.25,"1484265600000":119.0400009155,"1484611200000":120.0,"1484697600000":119.9899978638,"1484784000000":119.7799987793,"1484870400000":120.0,"1485129600000":120.0800018311,"1485216000000":119.9700012207,"1485302400000":121.8799972534,"1485388800000":121.9400024414,"1485475200000":121.9499969482,"1485734400000":121.6299972534,"1485820800000":121.3499984741,"1485907200000":128.75,"1485993600000":128.5299987793,"1486080000000":129.0800018311,"1486339200000":130.2899932861,"1486425600000":131.5299987793,"1486512000000":132.0399932861,"1486598400000":132.4199981689,"1486684800000":132.1199951172,"1486944000000":133.2899932861,"1487030400000":135.0200042725,"1487116800000":135.5099945068,"1487203200000":135.3450012207,"1487289600000":135.7200012207,"1487635200000":136.6999969482,"1487721600000":137.1100006104,"1487808000000":136.5299987793,"1487894400000":136.6600036621,"1488153600000":136.9299926758,"1488240000000":136.9900054932,"1488326400000":139.7899932861,"1488412800000":138.9600067139,"1488499200000":139.7799987793,"1488758400000":139.3399963379,"1488844800000":139.5200042725,"1488931200000":139.0,"1489017600000":138.6799926758,"1489104000000":139.1399993896,"1489363200000":139.1999969482,"1489449600000":138.9900054932,"1489536000000":140.4600067139,"1489622400000":140.6900024414,"1489708800000":139.9900054932,"1489968000000":141.4600067139,"1490054400000":139.8399963379,"1490140800000":141.4199981689,"1490227200000":140.9199981689,"1490313600000":140.6399993896,"1490572800000":140.8800048828,"1490659200000":143.8000030518,"1490745600000":144.1199951172,"1490832000000":143.9299926758,"1490918400000":143.6600036621,"1491177600000":143.6999969482,"1491264000000":144.7700042725,"1491350400000":144.0200042725,"1491436800000":143.6600036621,"1491523200000":143.3399963379,"1491782400000":143.1699981689,"1491868800000":141.6300048828,"1491955200000":141.8000030518,"1492041600000":141.0500030518,"1492387200000":141.8300018311,"1492473600000":141.1999969482,"1492560000000":140.6799926758,"1492646400000":142.4400024414,"1492732800000":142.2700042725,"1492992000000":143.6399993896,"1493078400000":144.5299987793,"1493164800000":143.6799926758,"1493251200000":143.7899932861,"1493337600000":143.6499938965,"1493596800000":146.5800018311,"1493683200000":147.5099945068,"1493769600000":147.0599975586,"1493856000000":146.5299987793,"1493942400000":148.9600067139,"1494201600000":153.0099945068,"1494288000000":153.9900054932,"1494374400000":153.2599945068,"1494460800000":153.9499969482,"1494547200000":156.1000061035,"1494806400000":155.6999969482,"1494892800000":155.4700012207,"1494979200000":150.25,"1495065600000":152.5399932861,"1495152000000":153.0599975586,"1495411200000":153.9900054932,"1495497600000":153.8000030518,"1495584000000":153.3399963379,"1495670400000":153.8699951172,"1495756800000":153.6100006104,"1496102400000":153.6699981689,"1496188800000":152.7599945068,"1496275200000":153.1799926758,"1496361600000":155.4499969482,"1496620800000":153.9299926758,"1496707200000":154.4499969482,"1496793600000":155.3699951172,"1496880000000":154.9900054932,"1496966400000":148.9799957275,"1497225600000":145.4199981689,"1497312000000":146.5899963379,"1497398400000":145.1600036621,"1497484800000":144.2899932861,"1497571200000":142.2700042725,"1497830400000":146.3399963379,"1497916800000":145.0099945068,"1498003200000":145.8699951172,"1498089600000":145.6300048828,"1498176000000":146.2799987793,"1498435200000":145.8200073242,"1498521600000":143.7299957275,"1498608000000":145.8300018311,"1498694400000":143.6799926758,"1498780800000":144.0200042725,"1499040000000":143.5,"1499212800000":144.0899963379,"1499299200000":142.7299957275,"1499385600000":144.1799926758,"1499644800000":145.0599975586,"1499731200000":145.5299987793,"1499817600000":145.7400054932,"1499904000000":147.7700042725,"1499990400000":149.0399932861,"1500249600000":149.5599975586,"1500336000000":150.0800018311,"1500422400000":151.0200042725,"1500508800000":150.3399963379,"1500595200000":150.2700042725,"1500854400000":152.0899963379,"1500940800000":152.7400054932,"1501027200000":153.4600067139,"1501113600000":150.5599975586,"1501200000000":149.5,"1501459200000":148.7299957275,"1501545600000":150.0500030518,"1501632000000":157.1399993896,"1501718400000":155.5700073242,"1501804800000":156.3899993896,"1502064000000":158.8099975586,"1502150400000":160.0800018311,"1502236800000":161.0599975586,"1502323200000":155.3200073242,"1502409600000":157.4799957275,"1502668800000":159.8500061035,"1502755200000":161.6000061035,"1502841600000":160.9499969482,"1502928000000":157.8600006104,"1503014400000":157.5,"1503273600000":157.2100067139,"1503360000000":159.7799987793,"1503446400000":159.9799957275,"1503532800000":159.2700042725,"1503619200000":159.8600006104,"1503878400000":161.4700012207,"1503964800000":162.9100036621,"1504051200000":163.3500061035,"1504137600000":164.0,"1504224000000":164.0500030518,"1504569600000":162.0800018311,"1504656000000":161.9100036621,"1504742400000":161.2599945068,"1504828800000":158.6300048828,"1505088000000":161.5,"1505174400000":160.8600006104,"1505260800000":159.6499938965,"1505347200000":158.2799987793,"1505433600000":159.8800048828,"1505692800000":158.6699981689,"1505779200000":158.7299957275,"1505865600000":156.0700073242,"1505952000000":153.3899993896,"1506038400000":151.8899993896,"1506297600000":150.5500030518,"1506384000000":153.1399993896,"1506470400000":154.2299957275,"1506556800000":153.2799987793,"1506643200000":154.1199951172,"1506902400000":153.8099975586,"1506988800000":154.4799957275,"1507075200000":153.4799957275,"1507161600000":155.3899993896,"1507248000000":155.3000030518,"1507507200000":155.8399963379,"1507593600000":155.8999938965,"1507680000000":156.5500030518,"1507766400000":156.0,"1507852800000":156.9900054932,"1508112000000":159.8800048828,"1508198400000":160.4700012207,"1508284800000":159.7599945068,"1508371200000":155.9799957275,"1508457600000":156.25,"1508716800000":156.1699981689,"1508803200000":157.1000061035,"1508889600000":156.4100036621,"1508976000000":157.4100036621,"1509062400000":163.0500030518,"1509321600000":166.7200012207,"1509408000000":169.0399932861,"1509494400000":166.8899993896,"1509580800000":168.1100006104,"1509667200000":172.5,"1509926400000":174.25,"1510012800000":174.8099975586,"1510099200000":176.2400054932,"1510185600000":175.8800048828,"1510272000000":174.6699981689,"1510531200000":173.9700012207,"1510617600000":171.3399963379,"1510704000000":169.0800018311,"1510790400000":171.1000061035,"1510876800000":170.1499938965,"1511136000000":169.9799957275,"1511222400000":173.1399993896,"1511308800000":174.9600067139,"1511481600000":174.9700012207,"1511740800000":174.0899963379,"1511827200000":173.0700073242,"1511913600000":169.4799957275,"1512000000000":171.8500061035,"1512086400000":171.0500030518,"1512345600000":169.8000030518,"1512432000000":169.6399993896,"1512518400000":169.0099945068,"1512604800000":169.3200073242,"1512691200000":169.3699951172,"1512950400000":172.6699981689,"1513036800000":171.6999969482,"1513123200000":172.2700042725,"1513209600000":172.2200012207,"1513296000000":173.9700012207,"1513555200000":176.4199981689,"1513641600000":174.5399932861,"1513728000000":174.3500061035,"1513814400000":175.0099945068,"1513900800000":175.0099945068,"1514246400000":170.5700073242,"1514332800000":170.6000061035,"1514419200000":171.0800018311,"1514505600000":169.2299957275,"1514851200000":172.2599945068,"1514937600000":172.2299957275,"1515024000000":173.0299987793,"1515110400000":175.0,"1515369600000":174.3500061035,"1515456000000":174.3300018311,"1515542400000":174.2899932861,"1515628800000":175.2799987793,"1515715200000":177.0899963379,"1516060800000":176.1900024414,"1516147200000":179.1000061035,"1516233600000":179.2599945068,"1516320000000":178.4600067139,"1516579200000":177.0,"1516665600000":177.0399932861,"1516752000000":174.2200012207,"1516838400000":171.1100006104,"1516924800000":171.5099945068,"1517184000000":167.9600067139,"1517270400000":166.9700012207,"1517356800000":167.4299926758,"1517443200000":167.7799987793,"1517529600000":160.5,"1517788800000":156.4900054932,"1517875200000":163.0299987793,"1517961600000":159.5399932861,"1518048000000":155.1499938965,"1518134400000":156.4100036621,"1518393600000":162.7100067139,"1518480000000":164.3399963379,"1518566400000":167.3699951172,"1518652800000":172.9900054932,"1518739200000":172.4299926758,"1519084800000":171.8500061035,"1519171200000":171.0700073242,"1519257600000":172.5,"1519344000000":175.5,"1519603200000":178.9700012207,"1519689600000":178.3899993896,"1519776000000":178.1199951172,"1519862400000":175.0,"1519948800000":176.2100067139,"1520208000000":176.8200073242,"1520294400000":176.6699981689,"1520380800000":175.0299987793,"1520467200000":176.9400024414,"1520553600000":179.9799957275,"1520812800000":181.7200012207,"1520899200000":179.9700012207,"1520985600000":178.4400024414,"1521072000000":178.6499938965,"1521158400000":178.0200042725,"1521417600000":175.3000030518,"1521504000000":175.2400054932,"1521590400000":171.2700042725,"1521676800000":168.8500061035,"1521763200000":164.9400024414,"1522022400000":172.7700042725,"1522108800000":168.3399963379,"1522195200000":166.4799957275,"1522281600000":167.7799987793,"1522627200000":166.6799926758,"1522713600000":168.3899993896,"1522800000000":171.6100006104,"1522886400000":172.8000030518,"1522972800000":168.3800048828,"1523232000000":170.0500030518,"1523318400000":173.25,"1523404800000":172.4400024414,"1523491200000":174.1399993896,"1523577600000":174.7299957275,"1523836800000":175.8200073242,"1523923200000":178.2400054932,"1524009600000":177.8399963379,"1524096000000":172.8000030518,"1524182400000":165.7200012207,"1524441600000":165.2400054932,"1524528000000":162.9400024414,"1524614400000":163.6499938965,"1524700800000":164.2200012207,"1524787200000":162.3200073242,"1525046400000":165.2599945068,"1525132800000":169.1000061035,"1525219200000":176.5700073242,"1525305600000":176.8899993896,"1525392000000":183.8300018311,"1525651200000":185.1600036621,"1525737600000":186.0500030518,"1525824000000":187.3600006104,"1525910400000":190.0399932861,"1525996800000":188.5899963379,"1526256000000":188.1499938965,"1526342400000":186.4400024414,"1526428800000":188.1799926758,"1526515200000":186.9900054932,"1526601600000":186.3099975586,"1526860800000":187.6300048828,"1526947200000":187.1600036621,"1527033600000":188.3600006104,"1527120000000":188.1499938965,"1527206400000":188.5800018311,"1527552000000":187.8999938965,"1527638400000":187.5,"1527724800000":186.8699951172,"1527811200000":190.2400054932,"1528070400000":191.8300018311,"1528156800000":193.3099975586,"1528243200000":193.9799957275,"1528329600000":193.4600067139,"1528416000000":191.6999969482,"1528675200000":191.2299957275,"1528761600000":192.2799987793,"1528848000000":190.6999969482,"1528934400000":190.8000030518,"1529020800000":188.8399963379,"1529280000000":188.7400054932,"1529366400000":185.6900024414,"1529452800000":186.5,"1529539200000":185.4600067139,"1529625600000":184.9199981689,"1529884800000":182.1699981689,"1529971200000":184.4299926758,"1530057600000":184.1600036621,"1530144000000":185.5,"1530230400000":185.1100006104,"1530489600000":187.1799926758,"1530576000000":183.9199981689,"1530748800000":185.3999938965,"1530835200000":187.9700012207,"1531094400000":190.5800018311,"1531180800000":190.3500061035,"1531267200000":187.8800048828,"1531353600000":191.0299987793,"1531440000000":191.3300018311,"1531699200000":190.9100036621,"1531785600000":191.4499969482,"1531872000000":190.3999938965,"1531958400000":191.8800048828,"1532044800000":191.4400024414,"1532304000000":191.6100006104,"1532390400000":193.0,"1532476800000":194.8200073242,"1532563200000":194.2100067139,"1532649600000":190.9799957275,"1532908800000":189.9100036621,"1532995200000":190.2899932861,"1533081600000":201.5,"1533168000000":207.3899993896,"1533254400000":207.9900054932,"1533513600000":209.0700073242,"1533600000000":207.1100006104,"1533686400000":207.25,"1533772800000":208.8800048828,"1533859200000":207.5299987793,"1534118400000":208.8699951172,"1534204800000":209.75,"1534291200000":210.2400054932,"1534377600000":213.3200073242,"1534464000000":217.5800018311,"1534723200000":215.4600067139,"1534809600000":215.0399932861,"1534896000000":215.0500030518,"1534982400000":215.4900054932,"1535068800000":216.1600036621,"1535328000000":217.9400024414,"1535414400000":219.6999969482,"1535500800000":222.9799957275,"1535587200000":225.0299987793,"1535673600000":227.6300048828,"1536019200000":228.3600006104,"1536105600000":226.8699951172,"1536192000000":223.1000061035,"1536278400000":221.3000030518,"1536537600000":218.3300018311,"1536624000000":223.8500061035,"1536710400000":221.0700073242,"1536796800000":226.4100036621,"1536883200000":223.8399963379,"1537142400000":217.8800048828,"1537228800000":218.2400054932,"1537315200000":218.3699951172,"1537401600000":220.0299987793,"1537488000000":217.6600036621,"1537747200000":220.7899932861,"1537833600000":222.1900024414,"1537920000000":220.4199981689,"1538006400000":224.9499969482,"1538092800000":225.7400054932,"1538352000000":227.2599945068,"1538438400000":229.2799987793,"1538524800000":232.0700073242,"1538611200000":227.9900054932,"1538697600000":224.2899932861,"1538956800000":223.7700042725,"1539043200000":226.8699951172,"1539129600000":216.3600006104,"1539216000000":214.4499969482,"1539302400000":222.1100006104,"1539561600000":217.3600006104,"1539648000000":222.1499938965,"1539734400000":221.1900024414,"1539820800000":216.0200042725,"1539907200000":219.3099975586,"1540166400000":220.6499938965,"1540252800000":222.7299957275,"1540339200000":215.0899963379,"1540425600000":219.8000030518,"1540512000000":216.3000030518,"1540771200000":212.2400054932,"1540857600000":213.3000030518,"1540944000000":218.8600006104,"1541030400000":222.2200012207,"1541116800000":207.4799957275,"1541376000000":201.5899963379,"1541462400000":203.7700042725,"1541548800000":209.9499969482,"1541635200000":208.4900054932,"1541721600000":204.4700012207,"1541980800000":194.1699981689,"1542067200000":192.2299957275,"1542153600000":186.8000030518,"1542240000000":191.4100036621,"1542326400000":193.5299987793,"1542585600000":185.8600006104,"1542672000000":176.9799957275,"1542758400000":176.7799987793,"1542931200000":172.2899932861,"1543190400000":174.6199951172,"1543276800000":174.2400054932,"1543363200000":180.9400024414,"1543449600000":179.5500030518,"1543536000000":178.5800018311,"1543795200000":184.8200073242,"1543881600000":176.6900024414,"1544054400000":174.7200012207,"1544140800000":168.4900054932,"1544400000000":169.6000061035,"1544486400000":168.6300048828,"1544572800000":169.1000061035,"1544659200000":170.9499969482,"1544745600000":165.4799957275,"1545004800000":163.9400024414,"1545091200000":166.0700073242,"1545177600000":160.8899993896,"1545264000000":156.8300018311,"1545350400000":150.7299957275,"1545609600000":146.8300018311,"1545782400000":157.1699981689,"1545868800000":156.1499938965,"1545955200000":156.2299957275,"1546214400000":157.7400054932,"1546387200000":157.9199981689,"1546473600000":142.1900024414,"1546560000000":148.2599945068,"1546819200000":147.9299926758,"1546905600000":150.75,"1546992000000":153.3099975586,"1547078400000":153.8000030518,"1547164800000":152.2899932861,"1547424000000":150.0,"1547510400000":153.0700073242,"1547596800000":154.9400024414,"1547683200000":155.8600006104,"1547769600000":156.8200073242,"1548115200000":153.3000030518,"1548201600000":153.9199981689,"1548288000000":152.6999969482,"1548374400000":157.7599945068,"1548633600000":156.3000030518,"1548720000000":154.6799926758,"1548806400000":165.25,"1548892800000":166.4400024414,"1548979200000":166.5200042725,"1549238400000":171.25,"1549324800000":174.1799926758,"1549411200000":174.2400054932,"1549497600000":170.9400024414,"1549584000000":170.4100036621,"1549843200000":169.4299926758,"1549929600000":170.8899993896,"1550016000000":170.1799926758,"1550102400000":170.8000030518,"1550188800000":170.4199981689,"1550534400000":170.9299926758,"1550620800000":172.0299987793,"1550707200000":171.0599975586,"1550793600000":172.9700012207,"1551052800000":174.2299957275,"1551139200000":174.3300018311,"1551225600000":174.8699951172,"1551312000000":173.1499938965,"1551398400000":174.9700012207,"1551657600000":175.8500061035,"1551744000000":175.5299987793,"1551830400000":174.5200042725,"1551916800000":172.5,"1552003200000":172.9100036621,"1552262400000":178.8999938965,"1552348800000":180.9100036621,"1552435200000":181.7100067139,"1552521600000":183.7299957275,"1552608000000":186.1199951172,"1552867200000":188.0200042725,"1552953600000":186.5299987793,"1553040000000":188.1600036621,"1553126400000":195.0899963379,"1553212800000":191.0500030518,"1553472000000":188.7400054932,"1553558400000":186.7899932861,"1553644800000":188.4700012207,"1553731200000":188.7200012207,"1553817600000":189.9499969482,"1554076800000":191.2400054932,"1554163200000":194.0200042725,"1554249600000":195.3500061035,"1554336000000":195.6900024414,"1554422400000":197.0,"1554681600000":200.1000061035,"1554768000000":199.5,"1554854400000":200.6199951172,"1554940800000":198.9499969482,"1555027200000":198.8699951172,"1555286400000":199.2299957275,"1555372800000":199.25,"1555459200000":203.1300048828,"1555545600000":203.8600006104,"1555891200000":204.5299987793,"1555977600000":207.4799957275,"1556064000000":207.1600036621,"1556150400000":205.2799987793,"1556236800000":204.3000030518,"1556496000000":204.6100006104,"1556582400000":200.6699981689,"1556668800000":210.5200042725,"1556755200000":209.1499938965,"1556841600000":211.75,"1557100800000":208.4799957275,"1557187200000":202.8600006104,"1557273600000":202.8999938965,"1557360000000":200.7200012207,"1557446400000":197.1799926758,"1557705600000":185.7200012207,"1557792000000":188.6600036621,"1557878400000":190.9199981689,"1557964800000":190.0800018311,"1558051200000":189.0,"1558310400000":183.0899963379,"1558396800000":186.6000061035,"1558483200000":182.7799987793,"1558569600000":179.6600036621,"1558656000000":178.9700012207,"1559001600000":178.2299957275,"1559088000000":177.3800048828,"1559174400000":178.3000030518,"1559260800000":175.0700073242,"1559520000000":173.3000030518,"1559606400000":179.6399993896,"1559692800000":182.5399932861,"1559779200000":185.2200012207,"1559865600000":190.1499938965,"1560124800000":192.5800018311,"1560211200000":194.8099975586,"1560297600000":194.1900024414,"1560384000000":194.1499938965,"1560470400000":192.7400054932,"1560729600000":193.8899993896,"1560816000000":198.4499969482,"1560902400000":197.8699951172,"1560988800000":199.4600067139,"1561075200000":198.7799987793,"1561334400000":198.5800018311,"1561420800000":195.5700073242,"1561507200000":199.8000030518,"1561593600000":199.7400054932,"1561680000000":197.9199981689,"1561939200000":201.5500030518,"1562025600000":202.7299957275,"1562112000000":204.4100036621,"1562284800000":204.2299957275,"1562544000000":200.0200042725,"1562630400000":201.2400054932,"1562716800000":203.2299957275,"1562803200000":201.75,"1562889600000":203.3000030518,"1563148800000":205.2100067139,"1563235200000":204.5,"1563321600000":203.3500061035,"1563408000000":205.6600036621,"1563494400000":202.5899963379,"1563753600000":207.2200012207,"1563840000000":208.8399963379,"1563926400000":208.6699981689,"1564012800000":207.0200042725,"1564099200000":207.7400054932,"1564358400000":209.6799926758,"1564444800000":208.7799987793,"1564531200000":213.0399932861,"1564617600000":208.4299926758,"1564704000000":204.0200042725,"1564963200000":193.3399963379,"1565049600000":197.0,"1565136000000":199.0399932861,"1565222400000":203.4299926758,"1565308800000":200.9900054932,"1565568000000":200.4799957275,"1565654400000":208.9700012207,"1565740800000":202.75,"1565827200000":201.7400054932,"1565913600000":206.5,"1566172800000":210.3500061035,"1566259200000":210.3600006104,"1566345600000":212.6399993896,"1566432000000":212.4600067139,"1566518400000":202.6399993896,"1566777600000":206.4900054932,"1566864000000":204.1600036621,"1566950400000":205.5299987793,"1567036800000":209.0099945068,"1567123200000":208.7400054932,"1567468800000":205.6999969482,"1567555200000":209.1900024414,"1567641600000":213.2799987793,"1567728000000":213.2599945068,"1567987200000":214.1699981689,"1568073600000":216.6999969482,"1568160000000":223.5899963379,"1568246400000":223.0850067139,"1568332800000":218.75,"1568592000000":219.8999938965,"1568678400000":220.6999969482,"1568764800000":222.7700042725,"1568851200000":220.9600067139,"1568937600000":217.7299957275,"1569196800000":218.7200012207,"1569283200000":217.6799926758,"1569369600000":221.0299987793,"1569456000000":219.8899993896,"1569542400000":218.8200073242,"1569801600000":223.9700012207,"1569888000000":224.5899963379,"1569974400000":218.9600067139,"1570060800000":220.8200073242,"1570147200000":227.0099945068,"1570406400000":227.0599975586,"1570492800000":224.3999938965,"1570579200000":227.0299987793,"1570665600000":230.0899963379,"1570752000000":236.2100067139,"1571011200000":235.8699951172,"1571097600000":235.3200073242,"1571184000000":234.3699951172,"1571270400000":235.2799987793,"1571356800000":236.4100036621,"1571616000000":240.5099945068,"1571702400000":239.9600067139,"1571788800000":243.1799926758,"1571875200000":243.5800018311,"1571961600000":246.5800018311,"1572220800000":249.0500030518,"1572307200000":243.2899932861,"1572393600000":243.2599945068,"1572480000000":248.7599945068,"1572566400000":255.8200073242,"1572825600000":257.5,"1572912000000":257.1300048828,"1572998400000":257.2399902344,"1573084800000":259.4299926758,"1573171200000":260.1400146484,"1573430400000":262.200012207,"1573516800000":261.9599914551,"1573603200000":264.4700012207,"1573689600000":262.6400146484,"1573776000000":265.7600097656,"1574035200000":267.1000061035,"1574121600000":266.2900085449,"1574208000000":263.1900024414,"1574294400000":262.0100097656,"1574380800000":261.7799987793,"1574640000000":266.3699951172,"1574726400000":264.2900085449,"1574812800000":267.8399963379,"1574985600000":267.25,"1575244800000":264.1600036621,"1575331200000":259.450012207,"1575417600000":261.7399902344,"1575504000000":265.5799865723,"1575590400000":270.7099914551,"1575849600000":266.9200134277,"1575936000000":268.4800109863,"1576022400000":270.7699890137,"1576108800000":271.4599914551,"1576195200000":275.1499938965,"1576454400000":279.8599853516,"1576540800000":280.4100036621,"1576627200000":279.7399902344,"1576713600000":280.0199890137,"1576800000000":279.4400024414,"1577059200000":284.0,"1577145600000":284.2699890137,"1577318400000":289.9100036621,"1577404800000":289.799987793,"1577664000000":291.5199890137,"1577750400000":293.6499938965,"1577923200000":300.3500061035,"1578009600000":297.4299926758,"1578268800000":299.799987793,"1578355200000":298.3900146484,"1578441600000":303.1900024414,"1578528000000":309.6300048828,"1578614400000":310.3299865723,"1578873600000":316.9599914551,"1578960000000":312.6799926758,"1579046400000":311.3399963379,"1579132800000":315.2399902344,"1579219200000":318.7300109863,"1579564800000":316.5700073242,"1579651200000":317.700012207,"1579737600000":319.2300109863,"1579824000000":318.3099975586,"1580083200000":308.950012207,"1580169600000":317.6900024414,"1580256000000":324.3399963379,"1580342400000":323.8699951172,"1580428800000":309.5100097656,"1580688000000":308.6600036621,"1580774400000":318.8500061035,"1580860800000":321.450012207,"1580947200000":325.2099914551,"1581033600000":320.0299987793,"1581292800000":321.549987793,"1581379200000":319.6099853516,"1581465600000":327.200012207,"1581552000000":324.8699951172,"1581638400000":324.950012207,"1581984000000":79.75,"1582070400000":80.9049987793,"1582156800000":80.0749969482,"1582243200000":78.2624969482,"1582502400000":74.5449981689,"1582588800000":72.0199966431,"1582675200000":73.1624984741,"1582761600000":68.3799972534,"1582848000000":68.3399963379,"1583107200000":74.7024993896,"1583193600000":72.3300018311,"1583280000000":75.6849975586,"1583366400000":73.2300033569,"1583452800000":72.2574996948,"1583712000000":66.5425033569,"1583798400000":71.3349990845,"1583884800000":68.8574981689,"1583971200000":62.0574989319,"1584057600000":69.4925003052,"1584316800000":60.5525016785,"1584403200000":63.2150001526,"1584489600000":61.6674995422,"1584576000000":61.1949996948,"1584662400000":57.3100013733,"1584921600000":56.0924987793,"1585008000000":61.7200012207,"1585094400000":61.3800010681,"1585180800000":64.6100006104,"1585267200000":61.9350013733,"1585526400000":63.7024993896,"1585612800000":63.5724983215,"1585699200000":60.2275009155,"1585785600000":61.2324981689,"1585872000000":60.3525009155,"1586131200000":65.6175003052,"1586217600000":64.8574981689,"1586304000000":66.5175018311,"1586390400000":66.9974975586,"1586736000000":68.3125,"1586822400000":71.7624969482,"1586908800000":71.1074981689,"1586995200000":71.6725006104,"1587081600000":70.6999969482,"1587340800000":69.2324981689,"1587427200000":67.0924987793,"1587513600000":69.0250015259,"1587600000000":68.7574996948,"1587686400000":70.7425003052,"1587945600000":70.7925033569,"1588032000000":69.6449966431,"1588118400000":71.9325027466,"1588204800000":73.4499969482,"1588291200000":72.2675018311,"1588550400000":73.2900009155,"1588636800000":74.3899993896,"1588723200000":75.1575012207,"1588809600000":75.9349975586,"1588896000000":77.5325012207,"1589155200000":78.7525024414,"1589241600000":77.8525009155,"1589328000000":76.9124984741,"1589414400000":77.3850021362,"1589500800000":76.9274978638,"1589760000000":78.7399978638,"1589846400000":78.2850036621,"1589932800000":79.8075027466,"1590019200000":79.2125015259,"1590105600000":79.7225036621,"1590451200000":79.1825027466,"1590537600000":79.5274963379,"1590624000000":79.5625,"1590710400000":79.4850006104,"1590969600000":80.4625015259,"1591056000000":80.8349990845,"1591142400000":81.2799987793,"1591228800000":80.5800018311,"1591315200000":82.875,"1591574400000":83.3649978638,"1591660800000":85.9974975586,"1591747200000":88.2099990845,"1591833600000":83.9749984741,"1591920000000":84.6999969482,"1592179200000":85.7474975586,"1592265600000":88.0199966431,"1592352000000":87.8974990845,"1592438400000":87.9325027466,"1592524800000":87.4300003052,"1592784000000":89.7174987793,"1592870400000":91.6324996948,"1592956800000":90.0149993896,"1593043200000":91.2099990845,"1593129600000":88.4075012207,"1593388800000":90.4449996948,"1593475200000":91.1999969482,"1593561600000":91.0274963379,"1593648000000":91.0274963379,"1593993600000":93.4625015259,"1594080000000":93.1725006104,"1594166400000":95.3424987793,"1594252800000":95.6825027466,"1594339200000":95.9199981689,"1594598400000":95.4775009155,"1594684800000":97.0575027466,"1594771200000":97.7249984741,"1594857600000":96.5224990845,"1594944000000":96.3274993896,"1595203200000":98.3574981689,"1595289600000":97.0,"1595376000000":97.2724990845,"1595462400000":92.8450012207,"1595548800000":92.6149978638,"1595808000000":94.8099975586,"1595894400000":93.2525024414,"1595980800000":95.0400009155,"1596067200000":96.1900024414,"1596153600000":106.2600021362,"1596412800000":108.9375,"1596499200000":109.6650009155,"1596585600000":110.0625,"1596672000000":113.9024963379,"1596758400000":111.1125030518,"1597017600000":112.7275009155,"1597104000000":109.375,"1597190400000":113.0100021362,"1597276800000":115.0100021362,"1597363200000":114.9075012207,"1597622400000":114.6074981689,"1597708800000":115.5625,"1597795200000":115.7074966431,"1597881600000":118.2750015259,"1597968000000":124.3700027466,"1598227200000":125.8574981689,"1598313600000":124.8249969482,"1598400000000":126.5224990845,"1598486400000":125.0100021362,"1598572800000":124.8075027466,"1598832000000":129.0399932861,"1598918400000":134.1799926758,"1599004800000":131.3999938965,"1599091200000":120.8799972534,"1599177600000":120.9599990845,"1599523200000":112.8199996948,"1599609600000":117.3199996948,"1599696000000":113.4899978638,"1599782400000":112.0,"1600041600000":115.3550033569,"1600128000000":115.5400009155,"1600214400000":112.1299972534,"1600300800000":110.3399963379,"1600387200000":106.8399963379,"1600646400000":110.0800018311,"1600732800000":111.8099975586,"1600819200000":107.1200027466,"1600905600000":108.2200012207,"1600992000000":112.2799987793,"1601251200000":114.9599990845,"1601337600000":114.0899963379,"1601424000000":115.8099975586,"1601510400000":116.7900009155,"1601596800000":113.0199966431,"1601856000000":116.5,"1601942400000":113.1600036621,"1602028800000":115.0800018311,"1602115200000":114.9700012207,"1602201600000":116.9700012207,"1602460800000":124.4000015259,"1602547200000":121.0999984741,"1602633600000":121.1900024414,"1602720000000":120.7099990845,"1602806400000":119.0199966431,"1603065600000":115.9800033569,"1603152000000":117.5100021362,"1603238400000":116.8700027466,"1603324800000":115.75,"1603411200000":115.0400009155,"1603670400000":115.0500030518,"1603756800000":116.5999984741,"1603843200000":111.1999969482,"1603929600000":115.3199996948,"1604016000000":108.8600006104,"1604275200000":108.7699966431,"1604361600000":110.4400024414,"1604448000000":114.9499969482,"1604534400000":119.0299987793,"1604620800000":118.6900024414,"1604880000000":116.3199996948,"1604966400000":115.9700012207,"1605052800000":119.4899978638,"1605139200000":119.2099990845,"1605225600000":119.2600021362,"1605484800000":120.3000030518,"1605571200000":119.3899993896,"1605657600000":118.0299987793,"1605744000000":118.6399993896,"1605830400000":117.3399963379,"1606089600000":113.8499984741,"1606176000000":115.1699981689,"1606262400000":116.0299987793,"1606435200000":116.5899963379,"1606694400000":119.0500030518,"1606780800000":122.7200012207,"1606867200000":123.0800018311,"1606953600000":122.9400024414,"1607040000000":122.25,"1607299200000":123.75,"1607385600000":124.3799972534,"1607472000000":121.7799987793,"1607558400000":123.2399978638,"1607644800000":122.4100036621,"1607904000000":121.7799987793,"1607990400000":127.8799972534,"1608076800000":127.8099975586,"1608163200000":128.6999969482,"1608249600000":126.6549987793,"1608508800000":128.2299957275,"1608595200000":131.8800048828,"1608681600000":130.9600067139,"1608768000000":131.9700012207,"1609113600000":136.6900024414,"1609200000000":134.8699951172,"1609286400000":133.7200012207,"1609372800000":132.6900024414,"1609718400000":129.4100036621,"1609804800000":131.0099945068,"1609891200000":126.5999984741,"1609977600000":130.9199981689,"1610064000000":132.0500030518,"1610323200000":128.9799957275,"1610409600000":128.8000030518,"1610496000000":130.8899993896,"1610582400000":128.9100036621,"1610668800000":127.1399993896,"1611014400000":127.8300018311,"1611100800000":132.0299987793,"1611187200000":136.8699951172,"1611273600000":139.0700073242,"1611532800000":142.9199981689,"1611619200000":143.1600036621,"1611705600000":142.0599975586,"1611792000000":137.0899963379,"1611878400000":131.9600067139,"1612137600000":134.1399993896,"1612224000000":134.9900054932,"1612310400000":133.9400024414,"1612396800000":137.3899993896,"1612483200000":136.7599945068,"1612742400000":136.9100036621,"1612828800000":136.0099945068,"1612915200000":135.3899993896,"1613001600000":135.1300048828,"1613088000000":135.3699951172,"1613433600000":133.1900024414,"1613520000000":130.8399963379,"1613606400000":129.7100067139,"1613692800000":129.8699951172,"1613952000000":126.0,"1614038400000":125.8600006104,"1614124800000":125.3499984741,"1614211200000":120.9899978638,"1614297600000":121.2600021362,"1614556800000":127.7900009155,"1614643200000":125.1200027466,"1614729600000":122.0599975586,"1614816000000":120.1299972534,"1614902400000":121.4199981689,"1615161600000":116.3600006104,"1615248000000":121.0849990845,"1615334400000":119.9800033569,"1615420800000":121.9599990845,"1615507200000":121.0299987793,"1615766400000":123.9899978638,"1615852800000":125.5699996948,"1615939200000":124.7600021362,"1616025600000":120.5299987793,"1616112000000":119.9899978638,"1616371200000":123.3899993896,"1616457600000":122.5400009155,"1616544000000":120.0899963379,"1616630400000":120.5899963379,"1616716800000":121.2099990845,"1616976000000":121.3899993896,"1617062400000":119.9000015259,"1617148800000":122.1500015259,"1617235200000":123.0,"1617580800000":125.9000015259,"1617667200000":126.2099990845,"1617753600000":127.9000015259,"1617840000000":130.3600006104,"1617926400000":132.9949951172,"1618185600000":131.2400054932,"1618272000000":134.4299926758,"1618358400000":132.0299987793,"1618444800000":134.5,"1618531200000":134.1600036621,"1618790400000":134.8399963379,"1618876800000":133.1100006104,"1618963200000":133.5,"1619049600000":131.9400024414,"1619136000000":134.3200073242,"1619395200000":134.7200012207,"1619481600000":134.3899993896,"1619568000000":133.5800018311,"1619654400000":133.4799957275,"1619740800000":131.4600067139,"1620000000000":132.5399932861,"1620086400000":127.8499984741,"1620172800000":128.1000061035,"1620259200000":129.7400054932,"1620345600000":130.2100067139,"1620604800000":126.8499984741,"1620691200000":125.9100036621,"1620777600000":122.7699966431,"1620864000000":124.9700012207,"1620950400000":127.4499969482,"1621209600000":126.2699966431,"1621296000000":124.8499984741,"1621382400000":124.6900024414,"1621468800000":127.3099975586,"1621555200000":125.4300003052,"1621814400000":127.0999984741,"1621900800000":126.9000015259,"1621987200000":126.8499984741,"1622073600000":125.2799987793,"1622160000000":124.6100006104,"1622505600000":124.2799987793,"1622592000000":125.0599975586,"1622678400000":123.5400009155,"1622764800000":125.8899993896,"1623024000000":125.9000015259,"1623110400000":126.7399978638,"1623196800000":127.1299972534,"1623283200000":126.1100006104,"1623369600000":127.3499984741,"1623628800000":130.4799957275,"1623715200000":129.6399993896,"1623801600000":130.1499938965,"1623888000000":131.7899932861,"1623974400000":130.4600067139,"1624233600000":132.3000030518,"1624320000000":133.9799957275,"1624406400000":133.6999969482,"1624492800000":133.4100036621,"1624579200000":133.1100006104,"1624838400000":134.7799987793,"1624924800000":136.3300018311,"1625011200000":136.9600067139,"1625097600000":137.2700042725,"1625184000000":139.9600067139,"1625529600000":142.0200042725,"1625616000000":144.5700073242,"1625702400000":143.2400054932,"1625788800000":145.1100006104,"1626048000000":144.5,"1626134400000":145.6399993896,"1626220800000":149.1499938965,"1626307200000":148.4799957275,"1626393600000":146.3899993896,"1626652800000":142.4499969482,"1626739200000":146.1499938965,"1626825600000":145.3999938965,"1626912000000":146.8000030518,"1626998400000":148.5599975586,"1627257600000":148.9900054932,"1627344000000":146.7700042725,"1627430400000":144.9799957275,"1627516800000":145.6399993896,"1627603200000":145.8600006104,"1627862400000":145.5200042725,"1627948800000":147.3600006104,"1628035200000":146.9499969482,"1628121600000":147.0599975586,"1628208000000":146.1399993896,"1628467200000":146.0899963379,"1628553600000":145.6000061035,"1628640000000":145.8600006104,"1628726400000":148.8899993896,"1628812800000":149.1000061035,"1629072000000":151.1199951172,"1629158400000":150.1900024414,"1629244800000":146.3600006104,"1629331200000":146.6999969482,"1629417600000":148.1900024414,"1629676800000":149.7100067139,"1629763200000":149.6199951172,"1629849600000":148.3600006104,"1629936000000":147.5399932861,"1630022400000":148.6000061035,"1630281600000":153.1199951172,"1630368000000":151.8300018311,"1630454400000":152.5099945068,"1630540800000":153.6499938965,"1630627200000":154.3000030518,"1630972800000":156.6900024414,"1631059200000":155.1100006104,"1631145600000":154.0700073242,"1631232000000":148.9700012207,"1631491200000":149.5500030518,"1631577600000":148.1199951172,"1631664000000":149.0299987793,"1631750400000":148.7899932861,"1631836800000":146.0599975586,"1632096000000":142.9400024414,"1632182400000":143.4299926758,"1632268800000":145.8500061035,"1632355200000":146.8300018311,"1632441600000":146.9199981689,"1632700800000":145.3699951172,"1632787200000":141.9100036621,"1632873600000":142.8300018311,"1632960000000":141.5,"1633046400000":142.6499938965,"1633305600000":139.1399993896,"1633392000000":141.1100006104,"1633478400000":142.0,"1633564800000":143.2899932861,"1633651200000":142.8999938965,"1633910400000":142.8099975586,"1633996800000":141.5099945068,"1634083200000":140.9100036621,"1634169600000":143.7599945068,"1634256000000":144.8399963379,"1634515200000":146.5500030518,"1634601600000":148.7599945068,"1634688000000":149.2599945068,"1634774400000":149.4799957275,"1634860800000":148.6900024414,"1635120000000":148.6399993896,"1635206400000":149.3200073242,"1635292800000":148.8500061035,"1635379200000":152.5700073242,"1635465600000":149.8000030518,"1635724800000":148.9600067139,"1635811200000":150.0200042725,"1635897600000":151.4900054932,"1635984000000":150.9600067139,"1636070400000":151.2799987793,"1636329600000":150.4400024414,"1636416000000":150.8099975586,"1636502400000":147.9199981689,"1636588800000":147.8699951172,"1636675200000":149.9900054932,"1636934400000":150.0,"1637020800000":151.0,"1637107200000":153.4900054932,"1637193600000":157.8699951172,"1637280000000":160.5500030518,"1637539200000":161.0200042725,"1637625600000":161.4100036621,"1637712000000":161.9400024414,"1637884800000":156.8099975586,"1638144000000":160.2400054932,"1638230400000":165.3000030518,"1638316800000":164.7700042725,"1638403200000":163.7599945068,"1638489600000":161.8399963379,"1638748800000":165.3200073242,"1638835200000":171.1799926758,"1638921600000":175.0800018311,"1639008000000":174.5599975586,"1639094400000":179.4499969482},"Adj Close":{"1481500800000":110.5698318481,"1481587200000":112.4142913818,"1481673600000":112.4142913818,"1481760000000":113.0291290283,"1481846400000":113.1755142212,"1482105600000":113.8293380737,"1482192000000":114.1318664551,"1482278400000":114.2392349243,"1482364800000":113.4877700806,"1482451200000":113.7122421265,"1482796800000":114.4344100952,"1482883200000":113.9464492798,"1482969600000":113.9171829224,"1483056000000":113.0291290283,"1483401600000":113.3511505127,"1483488000000":113.224281311,"1483574400000":113.8000717163,"1483660800000":115.0687713623,"1483920000000":116.1227111816,"1484006400000":116.2398147583,"1484092800000":116.8643951416,"1484179200000":116.3764648438,"1484265600000":116.1715087891,"1484611200000":117.1083755493,"1484697600000":117.0986175537,"1484784000000":116.8936843872,"1484870400000":117.1083755493,"1485129600000":117.1864471436,"1485216000000":117.0791168213,"1485302400000":118.9430618286,"1485388800000":119.0016326904,"1485475200000":119.011390686,"1485734400000":118.6991043091,"1485820800000":118.4258651733,"1485907200000":125.6475143433,"1485993600000":125.4328155518,"1486080000000":125.9695968628,"1486339200000":127.1504516602,"1486425600000":128.3605804443,"1486512000000":128.8582458496,"1486598400000":129.3686981201,"1486684800000":129.0756072998,"1486944000000":130.2186584473,"1487030400000":131.9088134766,"1487116800000":132.3874664307,"1487203200000":132.2263336182,"1487289600000":132.592666626,"1487635200000":133.5500946045,"1487721600000":133.9506378174,"1487808000000":133.3840179443,"1487894400000":133.5110168457,"1488153600000":133.7747802734,"1488240000000":133.8334197998,"1488326400000":136.5688781738,"1488412800000":135.7580108643,"1488499200000":136.55909729,"1488758400000":136.1292419434,"1488844800000":136.3050994873,"1488931200000":135.797088623,"1489017600000":135.4844360352,"1489104000000":135.933883667,"1489363200000":135.9924926758,"1489449600000":135.7873382568,"1489536000000":137.223449707,"1489622400000":137.448135376,"1489708800000":136.7642822266,"1489968000000":138.2004089355,"1490054400000":136.6177215576,"1490140800000":138.1613464355,"1490227200000":137.6728210449,"1490313600000":137.3993225098,"1490572800000":137.6338043213,"1490659200000":140.4865112305,"1490745600000":140.799118042,"1490832000000":140.6135253906,"1490918400000":140.3496856689,"1491177600000":140.3888092041,"1491264000000":141.4341430664,"1491350400000":140.7014160156,"1491436800000":140.3496856689,"1491523200000":140.037109375,"1491782400000":139.8710174561,"1491868800000":138.3665008545,"1491955200000":138.5325775146,"1492041600000":137.7998657227,"1492387200000":138.5618591309,"1492473600000":137.9464111328,"1492560000000":137.438369751,"1492646400000":139.1578674316,"1492732800000":138.9917602539,"1492992000000":140.3302154541,"1493078400000":141.1996765137,"1493164800000":140.3692321777,"1493251200000":140.4766998291,"1493337600000":140.3399810791,"1493596800000":143.2024230957,"1493683200000":144.1109771729,"1493769600000":143.6714019775,"1493856000000":143.1536102295,"1493942400000":145.5275878906,"1494201600000":149.4842529297,"1494288000000":150.4417114258,"1494374400000":149.728515625,"1494460800000":150.5573272705,"1494547200000":152.659942627,"1494806400000":152.2687683105,"1494892800000":152.0438690186,"1494979200000":146.9388580322,"1495065600000":149.1784057617,"1495152000000":149.6869506836,"1495411200000":150.5964660645,"1495497600000":150.4106445312,"1495584000000":149.9607543945,"1495670400000":150.4790802002,"1495756800000":150.2248382568,"1496102400000":150.2834625244,"1496188800000":149.3935394287,"1496275200000":149.8042907715,"1496361600000":152.0242614746,"1496620800000":150.5377807617,"1496707200000":151.0463562012,"1496793600000":151.9460296631,"1496880000000":151.5744171143,"1496966400000":145.6968688965,"1497225600000":142.2153015137,"1497312000000":143.3595428467,"1497398400000":141.9610443115,"1497484800000":141.1102142334,"1497571200000":139.1347503662,"1497830400000":143.1150512695,"1497916800000":141.8143463135,"1498003200000":142.6554107666,"1498089600000":142.4206237793,"1498176000000":143.056350708,"1498435200000":142.6065063477,"1498521600000":140.5625457764,"1498608000000":142.6162414551,"1498694400000":140.5136413574,"1498780800000":140.8461456299,"1499040000000":140.3376159668,"1499212800000":140.9146575928,"1499299200000":139.5846099854,"1499385600000":141.0026092529,"1499644800000":141.8632354736,"1499731200000":142.3228759766,"1499817600000":142.5282897949,"1499904000000":144.5135192871,"1499990400000":145.7554931641,"1500249600000":146.2640991211,"1500336000000":146.7726135254,"1500422400000":147.69190979,"1500508800000":147.0268707275,"1500595200000":146.9584503174,"1500854400000":148.7383117676,"1500940800000":149.3739776611,"1501027200000":150.0781402588,"1501113600000":147.2420654297,"1501200000000":146.2054290771,"1501459200000":145.4523925781,"1501545600000":146.743270874,"1501632000000":153.6770477295,"1501718400000":152.1416625977,"1501804800000":152.9435577393,"1502064000000":155.3102111816,"1502150400000":156.552230835,"1502236800000":157.510635376,"1502323200000":152.0458221436,"1502409600000":154.1602935791,"1502668800000":156.4803314209,"1502755200000":158.1934661865,"1502841600000":157.5570983887,"1502928000000":154.5322570801,"1503014400000":154.1798858643,"1503273600000":153.895980835,"1503360000000":156.4118041992,"1503446400000":156.6075744629,"1503532800000":155.9125671387,"1503619200000":156.4900817871,"1503878400000":158.0662231445,"1503964800000":159.4758300781,"1504051200000":159.9065551758,"1504137600000":160.5428314209,"1504224000000":160.5918121338,"1504569600000":158.6632995605,"1504656000000":158.4969329834,"1504742400000":157.8605957031,"1504828800000":155.286026001,"1505088000000":158.0955505371,"1505174400000":157.469039917,"1505260800000":156.2845153809,"1505347200000":154.9434204102,"1505433600000":156.5097045898,"1505692800000":155.3251953125,"1505779200000":155.3839263916,"1505865600000":152.7800598145,"1505952000000":150.1565093994,"1506038400000":148.6881103516,"1506297600000":147.3764038086,"1506384000000":149.9117584229,"1506470400000":150.978805542,"1506556800000":150.0487976074,"1506643200000":150.8711090088,"1506902400000":150.5676422119,"1506988800000":151.2235717773,"1507075200000":150.2446136475,"1507161600000":152.1143341064,"1507248000000":152.0262451172,"1507507200000":152.5548858643,"1507593600000":152.6135864258,"1507680000000":153.2498931885,"1507766400000":152.7115020752,"1507852800000":153.6806335449,"1508112000000":156.5097045898,"1508198400000":157.0872344971,"1508284800000":156.3922271729,"1508371200000":152.6918792725,"1508457600000":152.9562225342,"1508716800000":152.8778991699,"1508803200000":153.7883148193,"1508889600000":153.1128540039,"1508976000000":154.0917663574,"1509062400000":159.6128997803,"1509321600000":163.2055206299,"1509408000000":165.4766082764,"1509494400000":163.3719482422,"1509580800000":164.5662384033,"1509667200000":168.8636474609,"1509926400000":170.5767974854,"1510012800000":171.125,"1510099200000":172.5248413086,"1510185600000":172.1723937988,"1510272000000":171.1411743164,"1510531200000":170.4553375244,"1510617600000":167.8784637451,"1510704000000":165.6641235352,"1510790400000":167.6433105469,"1510876800000":166.7124633789,"1511136000000":166.5459899902,"1511222400000":169.6421203613,"1511308800000":171.4253234863,"1511481600000":171.4351348877,"1511740800000":170.5728759766,"1511827200000":169.5735015869,"1511913600000":166.0560455322,"1512000000000":168.3781585693,"1512086400000":167.5943145752,"1512345600000":166.3695831299,"1512432000000":166.2127990723,"1512518400000":165.5955200195,"1512604800000":165.8992614746,"1512691200000":165.9482574463,"1512950400000":169.1816101074,"1513036800000":168.2312011719,"1513123200000":168.7896881104,"1513209600000":168.7406616211,"1513296000000":170.4553375244,"1513555200000":172.8558197021,"1513641600000":171.0138244629,"1513728000000":170.8276824951,"1513814400000":171.4742889404,"1513900800000":171.4742889404,"1514246400000":167.1240386963,"1514332800000":167.153427124,"1514419200000":167.6237182617,"1514505600000":165.811050415,"1514851200000":168.779876709,"1514937600000":168.7504425049,"1515024000000":169.5343017578,"1515110400000":171.4645233154,"1515369600000":170.8276824951,"1515456000000":170.8080444336,"1515542400000":170.7688446045,"1515628800000":171.7388763428,"1515715200000":173.512298584,"1516060800000":172.6304626465,"1516147200000":175.4816741943,"1516233600000":175.6384429932,"1516320000000":174.8546142578,"1516579200000":173.4241027832,"1516665600000":173.4632568359,"1516752000000":170.7002716064,"1516838400000":167.6530914307,"1516924800000":168.0449981689,"1517184000000":164.5667877197,"1517270400000":163.5967407227,"1517356800000":164.047454834,"1517443200000":164.3903808594,"1517529600000":157.2574615479,"1517788800000":153.3284606934,"1517875200000":159.7363739014,"1517961600000":156.3168487549,"1518048000000":152.0155334473,"1518134400000":153.4058074951,"1518393600000":159.584777832,"1518480000000":161.1834869385,"1518566400000":164.1552886963,"1518652800000":169.6673431396,"1518739200000":169.1181030273,"1519084800000":168.5492553711,"1519171200000":167.7842254639,"1519257600000":169.1867523193,"1519344000000":172.1291503906,"1519603200000":175.5324859619,"1519689600000":174.9636077881,"1519776000000":174.6988067627,"1519862400000":171.6387634277,"1519948800000":172.8255462646,"1520208000000":173.4237976074,"1520294400000":173.2766723633,"1520380800000":171.6681671143,"1520467200000":173.5414886475,"1520553600000":176.5230865479,"1520812800000":178.229675293,"1520899200000":176.5132904053,"1520985600000":175.0126800537,"1521072000000":175.2185974121,"1521158400000":174.6007232666,"1521417600000":171.9329681396,"1521504000000":171.8741607666,"1521590400000":167.9804077148,"1521676800000":165.6068572998,"1521763200000":161.7719726562,"1522022400000":169.4515838623,"1522108800000":165.1066589355,"1522195200000":163.2823944092,"1522281600000":164.5574035645,"1522627200000":163.4785614014,"1522713600000":165.1557006836,"1522800000000":168.3138885498,"1522886400000":169.4809875488,"1522972800000":165.145904541,"1523232000000":166.7838134766,"1523318400000":169.9223327637,"1523404800000":169.1279144287,"1523491200000":170.7953033447,"1523577600000":171.3739471436,"1523836800000":172.4430084229,"1523923200000":174.8165130615,"1524009600000":174.4241790771,"1524096000000":169.4809875488,"1524182400000":162.5369873047,"1524441600000":162.0662231445,"1524528000000":159.8104095459,"1524614400000":160.5067443848,"1524700800000":161.0658111572,"1524787200000":159.2022857666,"1525046400000":162.0858306885,"1525132800000":165.8520507812,"1525219200000":173.1785888672,"1525305600000":173.4924468994,"1525392000000":180.2991638184,"1525651200000":181.6035919189,"1525737600000":182.4764862061,"1525824000000":183.7613220215,"1525910400000":186.389831543,"1525996800000":185.1454925537,"1526256000000":184.7135467529,"1526342400000":183.0347900391,"1526428800000":184.7430114746,"1526515200000":183.5747375488,"1526601600000":182.9071350098,"1526860800000":184.2030792236,"1526947200000":183.7416381836,"1527033600000":184.9197387695,"1527120000000":184.7135467529,"1527206400000":185.1356964111,"1527552000000":184.4681243896,"1527638400000":184.0754241943,"1527724800000":183.4569396973,"1527811200000":186.765411377,"1528070400000":188.3263549805,"1528156800000":189.7793273926,"1528243200000":190.4370727539,"1528329600000":189.926574707,"1528416000000":188.19871521,"1528675200000":187.7373199463,"1528761600000":188.768081665,"1528848000000":187.2169799805,"1528934400000":187.3151702881,"1529020800000":185.3909606934,"1529280000000":185.2928161621,"1529366400000":182.2984771729,"1529452800000":183.0936737061,"1529539200000":182.0726928711,"1529625600000":181.5425415039,"1529884800000":178.8427429199,"1529971200000":181.0614776611,"1530057600000":180.7964324951,"1530144000000":182.1119537354,"1530230400000":181.729095459,"1530489600000":183.7612915039,"1530576000000":180.5608215332,"1530748800000":182.0137786865,"1530835200000":184.5368347168,"1531094400000":187.0991821289,"1531180800000":186.8733825684,"1531267200000":184.4485168457,"1531353600000":187.5409545898,"1531440000000":187.8354949951,"1531699200000":187.4231414795,"1531785600000":187.9532775879,"1531872000000":186.9224395752,"1531958400000":188.3754272461,"1532044800000":187.9434814453,"1532304000000":188.1103515625,"1532390400000":189.4749908447,"1532476800000":191.2617340088,"1532563200000":190.662902832,"1532649600000":187.4918823242,"1532908800000":186.4414215088,"1532995200000":186.8144989014,"1533081600000":197.819732666,"1533168000000":203.6021575928,"1533254400000":204.1912231445,"1533513600000":205.2514953613,"1533600000000":203.3272857666,"1533686400000":203.4647216797,"1533772800000":205.0649261475,"1533859200000":203.917755127,"1534118400000":205.2344512939,"1534204800000":206.0991210938,"1534291200000":206.5805969238,"1534377600000":209.6069641113,"1534464000000":213.7928161621,"1534723200000":211.7097320557,"1534809600000":211.2970275879,"1534896000000":211.3068847656,"1534982400000":211.7391815186,"1535068800000":212.3975219727,"1535328000000":214.1465759277,"1535414400000":215.8759307861,"1535500800000":219.0988006592,"1535587200000":221.1131591797,"1535673600000":223.6679077148,"1536019200000":224.3852233887,"1536105600000":222.9211120605,"1536192000000":219.2167816162,"1536278400000":217.4480743408,"1536537600000":214.5297698975,"1536624000000":219.953704834,"1536710400000":217.222076416,"1536796800000":222.4691162109,"1536883200000":219.943862915,"1537142400000":214.0876159668,"1537228800000":214.4413299561,"1537315200000":214.5690612793,"1537401600000":216.2001800537,"1537488000000":213.8714294434,"1537747200000":216.9469299316,"1537833600000":218.3226013184,"1537920000000":216.5833892822,"1538006400000":221.0345458984,"1538092800000":221.8108062744,"1538352000000":223.3043365479,"1538438400000":225.2891998291,"1538524800000":228.0306243896,"1538611200000":224.0216674805,"1538697600000":220.3860321045,"1538956800000":219.8751068115,"1539043200000":222.9211120605,"1539129600000":212.5940704346,"1539216000000":210.7172851562,"1539302400000":218.2439880371,"1539561600000":213.5766448975,"1539648000000":218.2832946777,"1539734400000":217.3399963379,"1539820800000":212.2600250244,"1539907200000":215.4927368164,"1540166400000":216.8094024658,"1540252800000":218.8531951904,"1540339200000":211.3461456299,"1540425600000":215.9741668701,"1540512000000":212.5351104736,"1540771200000":208.545791626,"1540857600000":209.5873260498,"1540944000000":215.0505371094,"1541030400000":218.35206604,"1541116800000":203.8686523438,"1541376000000":198.0811309814,"1541462400000":200.2232208252,"1541548800000":206.2956237793,"1541635200000":205.039276123,"1541721600000":201.0858001709,"1541980800000":190.9562835693,"1542067200000":189.0483856201,"1542153600000":183.7082977295,"1542240000000":188.2419586182,"1542326400000":190.3268890381,"1542585600000":182.7838287354,"1542672000000":174.05078125,"1542758400000":173.8541107178,"1542931200000":169.4384155273,"1543190400000":171.7298736572,"1543276800000":171.3561553955,"1543363200000":177.9452514648,"1543449600000":176.5782775879,"1543536000000":175.6243133545,"1543795200000":181.7610321045,"1543881600000":173.7655944824,"1544054400000":171.8281860352,"1544140800000":165.7013397217,"1544400000000":166.79296875,"1544486400000":165.8390045166,"1544572800000":166.3012237549,"1544659200000":168.12059021,"1544745600000":162.7411499023,"1545004800000":161.2266540527,"1545091200000":163.3213806152,"1545177600000":158.2271118164,"1545264000000":154.2342834473,"1545350400000":148.2352752686,"1545609600000":144.3998413086,"1545782400000":154.5686950684,"1545868800000":153.5655670166,"1545955200000":153.6442108154,"1546214400000":155.1292114258,"1546387200000":155.3062438965,"1546473600000":139.8366088867,"1546560000000":145.806137085,"1546819200000":145.4815979004,"1546905600000":148.2549438477,"1546992000000":150.772567749,"1547078400000":151.2544403076,"1547164800000":149.7694091797,"1547424000000":147.517364502,"1547510400000":150.5365447998,"1547596800000":152.3756103516,"1547683200000":153.2803497314,"1547769600000":154.2244873047,"1548115200000":150.7627563477,"1548201600000":151.3724517822,"1548288000000":150.172668457,"1548374400000":155.1489257812,"1548633600000":153.7130737305,"1548720000000":152.1198883057,"1548806400000":162.5149230957,"1548892800000":163.685256958,"1548979200000":163.7639312744,"1549238400000":168.4156341553,"1549324800000":171.2971496582,"1549411200000":171.3561553955,"1549497600000":168.110748291,"1549584000000":167.7686920166,"1549843200000":166.8038635254,"1549929600000":168.2412261963,"1550016000000":167.5422210693,"1550102400000":168.1526031494,"1550188800000":167.7785186768,"1550534400000":168.2805938721,"1550620800000":169.363571167,"1550707200000":168.4085998535,"1550793600000":170.2889556885,"1551052800000":171.5294342041,"1551139200000":171.6279144287,"1551225600000":172.1595153809,"1551312000000":170.4661712646,"1551398400000":172.2580108643,"1551657600000":173.1243591309,"1551744000000":172.8092651367,"1551830400000":171.8149414062,"1551916800000":169.8262481689,"1552003200000":170.2299041748,"1552262400000":176.1270446777,"1552348800000":178.1059417725,"1552435200000":178.8935241699,"1552521600000":180.8821868896,"1552608000000":183.2351531982,"1552867200000":185.1057281494,"1552953600000":183.6388092041,"1553040000000":185.2435302734,"1553126400000":192.066116333,"1553212800000":188.0887451172,"1553472000000":185.8145599365,"1553558400000":183.8947601318,"1553644800000":185.5487365723,"1553731200000":185.7948608398,"1553817600000":187.0058135986,"1554076800000":188.2758026123,"1554163200000":191.0127258301,"1554249600000":192.3220825195,"1554336000000":192.6568145752,"1554422400000":193.9465026855,"1554681600000":196.9984741211,"1554768000000":196.4077758789,"1554854400000":197.5103912354,"1554940800000":195.8662719727,"1555027200000":195.7875213623,"1555286400000":196.1419219971,"1555372800000":196.1616668701,"1555459200000":199.9815063477,"1555545600000":200.7001800537,"1555891200000":201.3597869873,"1555977600000":204.2640686035,"1556064000000":203.9490203857,"1556150400000":202.0981903076,"1556236800000":201.1333770752,"1556496000000":201.4385528564,"1556582400000":197.5596313477,"1556668800000":207.2569580078,"1556755200000":205.9082183838,"1556841600000":208.4679107666,"1557100800000":205.248550415,"1557187200000":199.7156982422,"1557273600000":199.755065918,"1557360000000":197.6088562012,"1557446400000":194.3100585938,"1557705600000":183.0168762207,"1557792000000":185.9140777588,"1557878400000":188.141204834,"1557964800000":187.3134155273,"1558051200000":186.2491149902,"1558310400000":180.4251556396,"1558396800000":183.8840789795,"1558483200000":180.1196899414,"1558569600000":177.0450897217,"1558656000000":176.3651123047,"1559001600000":175.6358795166,"1559088000000":174.7982635498,"1559174400000":175.7048950195,"1559260800000":172.5218811035,"1559520000000":170.7776641846,"1559606400000":177.0253601074,"1559692800000":179.8831634521,"1559779200000":182.5241241455,"1559865600000":187.3823852539,"1560124800000":189.7770385742,"1560211200000":191.9745635986,"1560297600000":191.3635864258,"1560384000000":191.3241577148,"1560470400000":189.9346923828,"1560729600000":191.0679626465,"1560816000000":195.5615844727,"1560902400000":194.9900360107,"1560988800000":196.556930542,"1561075200000":195.8867950439,"1561334400000":195.6896972656,"1561420800000":192.7235107422,"1561507200000":196.8919372559,"1561593600000":196.8328399658,"1561680000000":195.0393066406,"1561939200000":198.6164703369,"1562025600000":199.7793121338,"1562112000000":201.4348754883,"1562284800000":201.2574462891,"1562544000000":197.1087341309,"1562630400000":198.3109893799,"1562716800000":200.2720184326,"1562803200000":198.813583374,"1562889600000":200.3409881592,"1563148800000":202.2232208252,"1563235200000":201.5235443115,"1563321600000":200.3902893066,"1563408000000":202.6666564941,"1563494400000":199.6412963867,"1563753600000":204.2039489746,"1563840000000":205.8003692627,"1563926400000":205.6328277588,"1564012800000":204.0068664551,"1564099200000":204.7164154053,"1564358400000":206.6281280518,"1564444800000":205.7412567139,"1564531200000":209.939239502,"1564617600000":205.3963317871,"1564704000000":201.0505218506,"1564963200000":190.5259552002,"1565049600000":194.1326904297,"1565136000000":196.1429901123,"1565222400000":200.4690856934,"1565308800000":198.2522277832,"1565568000000":197.7491607666,"1565654400000":206.1235198975,"1565740800000":199.9882507324,"1565827200000":198.9920196533,"1565913600000":203.6871643066,"1566172800000":207.4847564697,"1566259200000":207.4945831299,"1566345600000":209.7435455322,"1566432000000":209.5659942627,"1566518400000":199.8797454834,"1566777600000":203.6773071289,"1566864000000":201.3790588379,"1566950400000":202.7303771973,"1567036800000":206.162979126,"1567123200000":205.8966522217,"1567468800000":202.8980712891,"1567555200000":206.3405151367,"1567641600000":210.3748168945,"1567728000000":210.3550872803,"1567987200000":211.2526702881,"1568073600000":213.7482299805,"1568160000000":220.5443725586,"1568246400000":220.0462646484,"1568332800000":215.7703094482,"1568592000000":216.9046325684,"1568678400000":217.6937408447,"1568764800000":219.7355651855,"1568851200000":217.9501953125,"1568937600000":214.7642059326,"1569196800000":215.7407226562,"1569283200000":214.7148895264,"1569369600000":218.0192260742,"1569456000000":216.8947753906,"1569542400000":215.8393554688,"1569801600000":220.9192199707,"1569888000000":221.53074646,"1569974400000":215.9774627686,"1570060800000":217.8121185303,"1570147200000":223.9178314209,"1570406400000":223.9671173096,"1570492800000":221.3433532715,"1570579200000":223.9375152588,"1570665600000":226.9558258057,"1570752000000":232.9925079346,"1571011200000":232.6571044922,"1571097600000":232.1146087646,"1571184000000":231.1775360107,"1571270400000":232.0751342773,"1571356800000":233.1897583008,"1571616000000":237.2339172363,"1571702400000":236.69140625,"1571788800000":239.8675384521,"1571875200000":240.2620849609,"1571961600000":243.2212371826,"1572220800000":245.6575927734,"1572307200000":239.9760284424,"1572393600000":239.9464569092,"1572480000000":245.3715057373,"1572566400000":252.3353729248,"1572825600000":253.992477417,"1572912000000":253.6274871826,"1572998400000":253.7360076904,"1573084800000":256.0878295898,"1573171200000":256.7886962891,"1573430400000":258.8221435547,"1573516800000":258.5852050781,"1573603200000":261.0628967285,"1573689600000":259.2564697266,"1573776000000":262.3362731934,"1574035200000":263.6590881348,"1574121600000":262.8594360352,"1574208000000":259.7993774414,"1574294400000":258.6346435547,"1574380800000":258.4075317383,"1574640000000":262.9383850098,"1574726400000":260.8852539062,"1574812800000":264.3895263672,"1574985600000":263.8070678711,"1575244800000":260.7568969727,"1575331200000":256.1076049805,"1575417600000":258.3681030273,"1575504000000":262.1585693359,"1575590400000":267.2224731445,"1575849600000":263.4813537598,"1575936000000":265.021270752,"1576022400000":267.2817382812,"1576108800000":267.9628295898,"1576195200000":271.6053161621,"1576454400000":276.2546386719,"1576540800000":276.7975463867,"1576627200000":276.136138916,"1576713600000":276.4125671387,"1576800000000":275.840057373,"1577059200000":280.3413085938,"1577145600000":280.6078186035,"1577318400000":286.1751403809,"1577404800000":286.0665588379,"1577664000000":287.7644042969,"1577750400000":289.866973877,"1577923200000":296.4806518555,"1578009600000":293.5982666016,"1578268800000":295.9377441406,"1578355200000":294.5459289551,"1578441600000":299.2840881348,"1578528000000":305.6411132812,"1578614400000":306.3320922852,"1578873600000":312.8766784668,"1578960000000":308.6518554688,"1579046400000":307.3291015625,"1579132800000":311.1788635254,"1579219200000":314.6239013672,"1579564800000":312.4917602539,"1579651200000":313.6071777344,"1579737600000":315.117401123,"1579824000000":314.2092590332,"1580083200000":304.9698181152,"1580169600000":313.5972595215,"1580256000000":320.1615600586,"1580342400000":319.6976318359,"1580428800000":305.522644043,"1580688000000":304.6835632324,"1580774400000":314.7423400879,"1580860800000":317.3088989258,"1580947200000":321.0204162598,"1581033600000":316.0942382812,"1581292800000":317.5955200195,"1581379200000":315.6793823242,"1581465600000":323.1760864258,"1581552000000":320.8747253418,"1581638400000":320.9537963867,"1581984000000":78.7692260742,"1582070400000":79.9100189209,"1582156800000":79.0902252197,"1582243200000":77.3000183105,"1582502400000":73.6282348633,"1582588800000":71.1342773438,"1582675200000":72.2627410889,"1582761600000":67.5390548706,"1582848000000":67.4995498657,"1583107200000":73.7837982178,"1583193600000":71.4404830933,"1583280000000":74.7542114258,"1583366400000":72.3294143677,"1583452800000":71.3688659668,"1583712000000":65.7241592407,"1583798400000":70.4577102661,"1583884800000":68.0106811523,"1583971200000":61.2943077087,"1584057600000":68.6378707886,"1584316800000":59.8078193665,"1584403200000":62.4375762939,"1584489600000":60.9091072083,"1584576000000":60.4424209595,"1584662400000":56.6052017212,"1584921600000":55.4026679993,"1585008000000":60.9609642029,"1585094400000":60.6251449585,"1585180800000":63.8154258728,"1585267200000":61.1733207703,"1585526400000":62.9190826416,"1585612800000":62.7906761169,"1585699200000":59.4868125916,"1585785600000":60.4794540405,"1585872000000":59.6102828979,"1586131200000":64.8105163574,"1586217600000":64.0598754883,"1586304000000":65.6994628906,"1586390400000":66.1735534668,"1586736000000":67.4723815918,"1586822400000":70.8799514771,"1586908800000":70.2330093384,"1586995200000":70.7910690308,"1587081600000":69.8305282593,"1587340800000":68.381072998,"1587427200000":66.2673873901,"1587513600000":68.1761322021,"1587600000000":67.9119186401,"1587686400000":69.872505188,"1587945600000":69.9218902588,"1588032000000":68.7884979248,"1588118400000":71.0478668213,"1588204800000":72.5467071533,"1588291200000":71.3787460327,"1588550400000":72.3886795044,"1588636800000":73.4751358032,"1588723200000":74.233215332,"1588809600000":75.0011444092,"1588896000000":76.7862930298,"1589155200000":77.9945602417,"1589241600000":77.1032180786,"1589328000000":76.1722640991,"1589414400000":76.6402206421,"1589500800000":76.1871185303,"1589760000000":77.982170105,"1589846400000":77.5315704346,"1589932800000":79.0393981934,"1590019200000":78.4501190186,"1590105600000":78.9552307129,"1590451200000":78.4204177856,"1590537600000":78.7620925903,"1590624000000":78.7967605591,"1590710400000":78.7200012207,"1590969600000":79.6880950928,"1591056000000":80.0570068359,"1591142400000":80.4977340698,"1591228800000":79.8044662476,"1591315200000":82.0773773193,"1591574400000":82.5626602173,"1591660800000":85.1698226929,"1591747200000":87.361038208,"1591833600000":83.1667938232,"1591920000000":83.8848114014,"1592179200000":84.9222259521,"1592265600000":87.1728515625,"1592352000000":87.0515441895,"1592438400000":87.0862045288,"1592524800000":86.5885467529,"1592784000000":88.854019165,"1592870400000":90.7505874634,"1592956800000":89.1486587524,"1593043200000":90.3321609497,"1593129600000":87.5566329956,"1593388800000":89.5745239258,"1593475200000":90.3222503662,"1593561600000":90.1514053345,"1593648000000":90.1514053345,"1593993600000":92.5629730225,"1594080000000":92.2757797241,"1594166400000":94.4248886108,"1594252800000":94.7616119385,"1594339200000":94.9968261719,"1594598400000":94.5585784912,"1594684800000":96.1233825684,"1594771200000":96.7844619751,"1594857600000":95.5935287476,"1594944000000":95.4004058838,"1595203200000":97.4108581543,"1595289600000":96.0664367676,"1595376000000":96.3363037109,"1595462400000":91.951423645,"1595548800000":91.7236328125,"1595808000000":93.8975219727,"1595894400000":92.3550109863,"1595980800000":94.1253051758,"1596067200000":95.2642288208,"1596153600000":105.2373199463,"1596412800000":107.8890457153,"1596499200000":108.6095428467,"1596585600000":109.0032196045,"1596672000000":112.8062515259,"1596758400000":110.2415237427,"1597017600000":111.8438568115,"1597104000000":108.5176467896,"1597190400000":112.1241455078,"1597276800000":114.1084671021,"1597363200000":114.0067672729,"1597622400000":113.7091217041,"1597708800000":114.6566314697,"1597795200000":114.8004989624,"1597881600000":117.347869873,"1597968000000":123.3951034546,"1598227200000":124.8709335327,"1598313600000":123.8465270996,"1598400000000":125.5307235718,"1598486400000":124.030090332,"1598572800000":123.8291702271,"1598832000000":128.0284729004,"1598918400000":133.1281890869,"1599004800000":130.370010376,"1599091200000":119.9324417114,"1599177600000":120.0118331909,"1599523200000":111.9356307983,"1599609600000":116.4003601074,"1599696000000":112.6003723145,"1599782400000":111.1220703125,"1600041600000":114.4507675171,"1600128000000":114.6343154907,"1600214400000":111.2510375977,"1600300800000":109.4750671387,"1600387200000":106.002494812,"1600646400000":109.217124939,"1600732800000":110.9335479736,"1600819200000":106.2803192139,"1600905600000":107.3716888428,"1600992000000":111.3998641968,"1601251200000":114.0588607788,"1601337600000":113.1956787109,"1601424000000":114.9021911621,"1601510400000":115.8745117188,"1601596800000":112.1340560913,"1601856000000":115.5867843628,"1601942400000":112.2729721069,"1602028800000":114.1779251099,"1602115200000":114.0687789917,"1602201600000":116.0531082153,"1602460800000":123.4248657227,"1602547200000":120.1507263184,"1602633600000":120.2400283813,"1602720000000":119.7637863159,"1602806400000":118.0870285034,"1603065600000":115.0708770752,"1603152000000":116.5888748169,"1603238400000":115.9538955688,"1603324800000":114.842666626,"1603411200000":114.1382293701,"1603670400000":114.148147583,"1603756800000":115.6859970093,"1603843200000":110.3283309937,"1603929600000":114.4160385132,"1604016000000":108.0066680908,"1604275200000":107.9173736572,"1604361600000":109.5742874146,"1604448000000":114.0489349365,"1604534400000":118.0969543457,"1604620800000":117.9627914429,"1604880000000":115.6073074341,"1604966400000":115.2594528198,"1605052800000":118.7578811646,"1605139200000":118.479598999,"1605225600000":118.529296875,"1605484800000":119.5629196167,"1605571200000":118.658493042,"1605657600000":117.3068313599,"1605744000000":117.9130859375,"1605830400000":116.6210479736,"1606089600000":113.1524429321,"1606176000000":114.4643554688,"1606262400000":115.3190765381,"1606435200000":115.8756408691,"1606694400000":118.3205795288,"1606780800000":121.9680938721,"1606867200000":122.3258972168,"1606953600000":122.1867446899,"1607040000000":121.5009765625,"1607299200000":122.9917907715,"1607385600000":123.6179275513,"1607472000000":121.0338516235,"1607558400000":122.4849090576,"1607644800000":121.6599884033,"1607904000000":121.0338516235,"1607990400000":127.0964813232,"1608076800000":127.0269012451,"1608163200000":127.9114608765,"1608249600000":125.8789825439,"1608508800000":127.4443283081,"1608595200000":131.071975708,"1608681600000":130.157623291,"1608768000000":131.1614074707,"1609113600000":135.8525085449,"1609200000000":134.0436553955,"1609286400000":132.9006958008,"1609372800000":131.8770141602,"1609718400000":128.6170959473,"1609804800000":130.2073059082,"1609891200000":125.8243179321,"1609977600000":130.1178436279,"1610064000000":131.2409210205,"1610323200000":128.1897277832,"1610409600000":128.010848999,"1610496000000":130.0880279541,"1610582400000":128.1201629639,"1610668800000":126.3610076904,"1611014400000":127.0467834473,"1611100800000":131.2210388184,"1611187200000":136.0313873291,"1611273600000":138.2179107666,"1611532800000":142.0443115234,"1611619200000":142.2828521729,"1611705600000":141.1895904541,"1611792000000":136.2500457764,"1611878400000":131.151473999,"1612137600000":133.3181152344,"1612224000000":134.1629180908,"1612310400000":133.1193237305,"1612396800000":136.5482025146,"1612483200000":136.1251831055,"1612742400000":136.2744750977,"1612828800000":135.3786468506,"1612915200000":134.7615356445,"1613001600000":134.502746582,"1613088000000":134.7416229248,"1613433600000":132.571762085,"1613520000000":130.2326507568,"1613606400000":129.1079101562,"1613692800000":129.2671508789,"1613952000000":125.4151306152,"1614038400000":125.2757797241,"1614124800000":124.7681427002,"1614211200000":120.4283752441,"1614297600000":120.6971359253,"1614556800000":127.1968231201,"1614643200000":124.5392150879,"1614729600000":121.4934082031,"1614816000000":119.5723648071,"1614902400000":120.8563766479,"1615161600000":115.8198699951,"1615248000000":120.5229415894,"1615334400000":119.4230804443,"1615420800000":121.3938751221,"1615507200000":120.4681930542,"1615766400000":123.4144515991,"1615852800000":124.987121582,"1615939200000":124.1808776855,"1616025600000":119.9705123901,"1616112000000":119.4330215454,"1616371200000":122.8172454834,"1616457600000":121.9711914062,"1616544000000":119.5325546265,"1616630400000":120.0302276611,"1616716800000":120.647354126,"1616976000000":120.8265228271,"1617062400000":119.3434371948,"1617148800000":121.5830001831,"1617235200000":122.4290466309,"1617580800000":125.3155975342,"1617667200000":125.6241531372,"1617753600000":127.306312561,"1617840000000":129.7548828125,"1617926400000":132.3776397705,"1618185600000":130.6307983398,"1618272000000":133.8059997559,"1618358400000":131.4171295166,"1618444800000":133.8756713867,"1618531200000":133.5372467041,"1618790400000":134.2140960693,"1618876800000":132.4921417236,"1618963200000":132.8803100586,"1619049600000":131.3275604248,"1619136000000":133.6965026855,"1619395200000":134.0946502686,"1619481600000":133.7661743164,"1619568000000":132.9599456787,"1619654400000":132.8603973389,"1619740800000":130.8497924805,"1620000000000":131.9247589111,"1620086400000":127.2565307617,"1620172800000":127.5053863525,"1620259200000":129.1377716064,"1620345600000":129.8257293701,"1620604800000":126.4756469727,"1620691200000":125.5384216309,"1620777600000":122.4076843262,"1620864000000":124.6011962891,"1620950400000":127.0738677979,"1621209600000":125.8973464966,"1621296000000":124.4815444946,"1621382400000":124.3220214844,"1621468800000":126.9342880249,"1621555200000":125.0598373413,"1621814400000":126.7249069214,"1621900800000":126.5254974365,"1621987200000":126.4756469727,"1622073600000":124.9102783203,"1622160000000":124.2422561646,"1622505600000":123.913230896,"1622592000000":124.6909255981,"1622678400000":123.1754150391,"1622764800000":125.5184783936,"1623024000000":125.5284500122,"1623110400000":126.3659667969,"1623196800000":126.7548141479,"1623283200000":125.7378311157,"1623369600000":126.9741668701,"1623628800000":130.0949249268,"1623715200000":129.2574005127,"1623801600000":129.7658996582,"1623888000000":131.4010620117,"1623974400000":130.0749969482,"1624233600000":131.9095611572,"1624320000000":133.5845947266,"1624406400000":133.3054351807,"1624492800000":133.0162811279,"1624579200000":132.7171783447,"1624838400000":134.382232666,"1624924800000":135.9276580811,"1625011200000":136.5558166504,"1625097600000":136.8648986816,"1625184000000":139.5469665527,"1625529600000":141.6008758545,"1625616000000":144.1433563232,"1625702400000":142.817276001,"1625788800000":144.6817626953,"1626048000000":144.0735473633,"1626134400000":145.2101898193,"1626220800000":148.7098236084,"1626307200000":148.041809082,"1626393600000":145.9579772949,"1626652800000":142.0296020508,"1626739200000":145.7186889648,"1626825600000":144.9708862305,"1626912000000":146.3667602539,"1626998400000":148.1215667725,"1627257600000":148.5503082275,"1627344000000":146.3368530273,"1627430400000":144.5521240234,"1627516800000":145.2101898193,"1627603200000":145.4295349121,"1627862400000":145.0905609131,"1627948800000":146.9251098633,"1628035200000":146.5163269043,"1628121600000":146.6260070801,"1628208000000":145.9270172119,"1628467200000":145.8770904541,"1628553600000":145.3878173828,"1628640000000":145.6474304199,"1628726400000":148.6730194092,"1628812800000":148.8827209473,"1629072000000":150.8997650146,"1629158400000":149.9711303711,"1629244800000":146.146697998,"1629331200000":146.4862060547,"1629417600000":147.9740447998,"1629676800000":149.4918365479,"1629763200000":149.4019470215,"1629849600000":148.1437835693,"1629936000000":147.3249816895,"1630022400000":148.3834533691,"1630281600000":152.8968505859,"1630368000000":151.6087341309,"1630454400000":152.2877349854,"1630540800000":153.426071167,"1630627200000":154.0751342773,"1630972800000":156.4616546631,"1631059200000":154.8839569092,"1631145600000":153.8454742432,"1631232000000":148.7528991699,"1631491200000":149.3320617676,"1631577600000":147.9041290283,"1631664000000":148.8128051758,"1631750400000":148.5731506348,"1631836800000":145.8471374512,"1632096000000":142.7316894531,"1632182400000":143.2209625244,"1632268800000":145.6374511719,"1632355200000":146.616027832,"1632441600000":146.7058868408,"1632700800000":145.1581420898,"1632787200000":141.7031860352,"1632873600000":142.6218566895,"1632960000000":141.2937927246,"1633046400000":142.4421081543,"1633305600000":138.9372253418,"1633392000000":140.9043579102,"1633478400000":141.7930603027,"1633564800000":143.0811767578,"1633651200000":142.6917419434,"1633910400000":142.6018829346,"1633996800000":141.3037719727,"1634083200000":140.7046508789,"1634169600000":143.550491333,"1634256000000":144.6289215088,"1634515200000":146.3364257812,"1634601600000":148.5431976318,"1634688000000":149.0424804688,"1634774400000":149.2621459961,"1634860800000":148.4733123779,"1635120000000":148.4233856201,"1635206400000":149.1024017334,"1635292800000":148.6330871582,"1635379200000":152.34765625,"1635465600000":149.5816955566,"1635724800000":148.7429199219,"1635811200000":149.8013763428,"1635897600000":151.269241333,"1635984000000":150.7400054932,"1636070400000":151.2799987793,"1636329600000":150.4400024414,"1636416000000":150.8099975586,"1636502400000":147.9199981689,"1636588800000":147.8699951172,"1636675200000":149.9900054932,"1636934400000":150.0,"1637020800000":151.0,"1637107200000":153.4900054932,"1637193600000":157.8699951172,"1637280000000":160.5500030518,"1637539200000":161.0200042725,"1637625600000":161.4100036621,"1637712000000":161.9400024414,"1637884800000":156.8099975586,"1638144000000":160.2400054932,"1638230400000":165.3000030518,"1638316800000":164.7700042725,"1638403200000":163.7599945068,"1638489600000":161.8399963379,"1638748800000":165.3200073242,"1638835200000":171.1799926758,"1638921600000":175.0800018311,"1639008000000":174.5599975586,"1639094400000":179.4499969482},"Volume":{"1481500800000":26374377,"1481587200000":43733811,"1481673600000":34031834,"1481760000000":46524544,"1481846400000":44351134,"1482105600000":27779423,"1482192000000":21424965,"1482278400000":23724084,"1482364800000":26085854,"1482451200000":14249484,"1482796800000":18296855,"1482883200000":20905892,"1482969600000":15039519,"1483056000000":30586265,"1483401600000":28781865,"1483488000000":21118116,"1483574400000":22193587,"1483660800000":31751900,"1483920000000":33561948,"1484006400000":24462051,"1484092800000":27588593,"1484179200000":27086220,"1484265600000":26111948,"1484611200000":34439843,"1484697600000":23712961,"1484784000000":25597291,"1484870400000":32597892,"1485129600000":22050218,"1485216000000":23211038,"1485302400000":32586673,"1485388800000":26337576,"1485475200000":20562944,"1485734400000":30377503,"1485820800000":49200993,"1485907200000":111985040,"1485993600000":33710411,"1486080000000":24507301,"1486339200000":26845924,"1486425600000":38183841,"1486512000000":22941341,"1486598400000":28349859,"1486684800000":20065458,"1486944000000":23035421,"1487030400000":33226223,"1487116800000":35623100,"1487203200000":22584555,"1487289600000":22198197,"1487635200000":24507156,"1487721600000":20836932,"1487808000000":20788186,"1487894400000":21776585,"1488153600000":20257426,"1488240000000":23482860,"1488326400000":36414585,"1488412800000":26210984,"1488499200000":21571121,"1488758400000":21750044,"1488844800000":17446297,"1488931200000":18707236,"1489017600000":22155904,"1489104000000":19612801,"1489363200000":17421717,"1489449600000":15309065,"1489536000000":25691774,"1489622400000":19231998,"1489708800000":43884952,"1489968000000":21542038,"1490054400000":39529912,"1490140800000":25860165,"1490227200000":20346301,"1490313600000":22395563,"1490572800000":23575094,"1490659200000":33374805,"1490745600000":29189955,"1490832000000":21207252,"1490918400000":19661651,"1491177600000":19985714,"1491264000000":19891354,"1491350400000":27717854,"1491436800000":21149034,"1491523200000":16672198,"1491782400000":18933397,"1491868800000":30379376,"1491955200000":20350000,"1492041600000":17822880,"1492387200000":16582094,"1492473600000":14697544,"1492560000000":17328375,"1492646400000":23319562,"1492732800000":17320928,"1492992000000":17134333,"1493078400000":18848191,"1493164800000":20041241,"1493251200000":14246347,"1493337600000":20860358,"1493596800000":33602943,"1493683200000":45352194,"1493769600000":45697034,"1493856000000":23371872,"1493942400000":27327725,"1494201600000":48752413,"1494288000000":39130363,"1494374400000":25805692,"1494460800000":27255058,"1494547200000":32527017,"1494806400000":26009719,"1494892800000":20048478,"1494979200000":50767678,"1495065600000":33568215,"1495152000000":26960788,"1495411200000":22966437,"1495497600000":19918871,"1495584000000":19219154,"1495670400000":19235598,"1495756800000":21927637,"1496102400000":20126851,"1496188800000":24451164,"1496275200000":16404088,"1496361600000":27770715,"1496620800000":25331662,"1496707200000":26624926,"1496793600000":21069647,"1496880000000":21250798,"1496966400000":64882657,"1497225600000":72307330,"1497312000000":34165445,"1497398400000":31531232,"1497484800000":32165373,"1497571200000":50361093,"1497830400000":32541404,"1497916800000":24900073,"1498003200000":21265751,"1498089600000":19106294,"1498176000000":35439389,"1498435200000":25692361,"1498521600000":24761891,"1498608000000":22082432,"1498694400000":31499368,"1498780800000":23024107,"1499040000000":14277848,"1499212800000":21569557,"1499299200000":24128782,"1499385600000":19201712,"1499644800000":21090636,"1499731200000":19781836,"1499817600000":24884478,"1499904000000":25199373,"1499990400000":20132061,"1500249600000":23793456,"1500336000000":17868792,"1500422400000":20922969,"1500508800000":17243748,"1500595200000":26252630,"1500854400000":21493160,"1500940800000":18853932,"1501027200000":15780951,"1501113600000":32476337,"1501200000000":17213653,"1501459200000":19845920,"1501545600000":35368645,"1501632000000":69936800,"1501718400000":27097296,"1501804800000":20559852,"1502064000000":21870321,"1502150400000":36205896,"1502236800000":26131530,"1502323200000":40804273,"1502409600000":26257096,"1502668800000":22122734,"1502755200000":29465487,"1502841600000":27671612,"1502928000000":27940565,"1503014400000":27428069,"1503273600000":26368528,"1503360000000":21604585,"1503446400000":19399081,"1503532800000":19818918,"1503619200000":25480063,"1503878400000":25965972,"1503964800000":29516910,"1504051200000":27269584,"1504137600000":26785096,"1504224000000":16591051,"1504569600000":29536314,"1504656000000":21651726,"1504742400000":21928502,"1504828800000":28611535,"1505088000000":31580798,"1505174400000":71714046,"1505260800000":44907361,"1505347200000":23760749,"1505433600000":49114602,"1505692800000":28269435,"1505779200000":20810632,"1505865600000":52951364,"1505952000000":37511661,"1506038400000":46645443,"1506297600000":44387336,"1506384000000":36660045,"1506470400000":25504227,"1506556800000":22005455,"1506643200000":26299810,"1506902400000":18698842,"1506988800000":16230293,"1507075200000":20163750,"1507161600000":21283769,"1507248000000":17407558,"1507507200000":16262923,"1507593600000":15617014,"1507680000000":16905640,"1507766400000":16125054,"1507852800000":16394188,"1508112000000":24121452,"1508198400000":18997275,"1508284800000":16374164,"1508371200000":42584166,"1508457600000":23974146,"1508716800000":21984327,"1508803200000":17757230,"1508889600000":21207098,"1508976000000":17000469,"1509062400000":44454160,"1509321600000":44700772,"1509408000000":36046828,"1509494400000":33637762,"1509580800000":41393373,"1509667200000":59398631,"1509926400000":35026306,"1510012800000":24361485,"1510099200000":24409527,"1510185600000":29482596,"1510272000000":25145500,"1510531200000":16982080,"1510617600000":24782487,"1510704000000":29158070,"1510790400000":23637484,"1510876800000":21899544,"1511136000000":16262447,"1511222400000":25131295,"1511308800000":25588925,"1511481600000":14026673,"1511740800000":20716802,"1511827200000":26428802,"1511913600000":41666364,"1512000000000":41527218,"1512086400000":39759288,"1512345600000":32542385,"1512432000000":27350154,"1512518400000":28560000,"1512604800000":25673308,"1512691200000":23355231,"1512950400000":35273759,"1513036800000":19409230,"1513123200000":23818447,"1513209600000":20476541,"1513296000000":40169307,"1513555200000":29421114,"1513641600000":27436447,"1513728000000":23475649,"1513814400000":20949896,"1513900800000":16349444,"1514246400000":33185536,"1514332800000":21498213,"1514419200000":16480187,"1514505600000":25999922,"1514851200000":25555934,"1514937600000":29517899,"1515024000000":22434597,"1515110400000":23660018,"1515369600000":20567766,"1515456000000":21583997,"1515542400000":23959895,"1515628800000":18667729,"1515715200000":25418080,"1516060800000":29565947,"1516147200000":34386836,"1516233600000":31193352,"1516320000000":32425067,"1516579200000":27108551,"1516665600000":32689146,"1516752000000":51105090,"1516838400000":41529004,"1516924800000":39143011,"1517184000000":50640406,"1517270400000":46048185,"1517356800000":32478930,"1517443200000":47230787,"1517529600000":86593825,"1517788800000":72738522,"1517875200000":68243838,"1517961600000":51608580,"1518048000000":54390516,"1518134400000":70672608,"1518393600000":60819539,"1518480000000":32549163,"1518566400000":40644933,"1518652800000":51147171,"1518739200000":40176091,"1519084800000":33930540,"1519171200000":37471623,"1519257600000":30991940,"1519344000000":33812360,"1519603200000":38162174,"1519689600000":38928125,"1519776000000":37782138,"1519862400000":48801970,"1519948800000":38453950,"1520208000000":28401366,"1520294400000":23788506,"1520380800000":31703462,"1520467200000":23774107,"1520553600000":32185162,"1520812800000":32207081,"1520899200000":31693529,"1520985600000":29368356,"1521072000000":22743798,"1521158400000":39404688,"1521417600000":33446771,"1521504000000":19649350,"1521590400000":37054935,"1521676800000":41490767,"1521763200000":41028784,"1522022400000":37541236,"1522108800000":40922579,"1522195200000":41668545,"1522281600000":38398505,"1522627200000":37586791,"1522713600000":30278046,"1522800000000":34605489,"1522886400000":26933197,"1522972800000":35005290,"1523232000000":29017718,"1523318400000":28614241,"1523404800000":22431640,"1523491200000":22889285,"1523577600000":25124255,"1523836800000":21578420,"1523923200000":26605442,"1524009600000":20754538,"1524096000000":34808800,"1524182400000":65491140,"1524441600000":36515477,"1524528000000":33692017,"1524614400000":28382084,"1524700800000":27963014,"1524787200000":35655839,"1525046400000":42427424,"1525132800000":53569376,"1525219200000":66539371,"1525305600000":34068180,"1525392000000":56201317,"1525651200000":42451423,"1525737600000":28402777,"1525824000000":23211241,"1525910400000":27989289,"1525996800000":26212221,"1526256000000":20778772,"1526342400000":23695159,"1526428800000":19183064,"1526515200000":17294029,"1526601600000":18297728,"1526860800000":18400787,"1526947200000":15240704,"1527033600000":20058415,"1527120000000":20330134,"1527206400000":17460963,"1527552000000":22514075,"1527638400000":18430891,"1527724800000":26884365,"1527811200000":23442510,"1528070400000":26266174,"1528156800000":21565963,"1528243200000":20933619,"1528329600000":21347180,"1528416000000":26656799,"1528675200000":18308460,"1528761600000":16911141,"1528848000000":21638393,"1528934400000":21610074,"1529020800000":61719160,"1529280000000":18484865,"1529366400000":33578455,"1529452800000":20628701,"1529539200000":25711898,"1529625600000":27200447,"1529884800000":31663096,"1529971200000":24569201,"1530057600000":25285328,"1530144000000":17365235,"1530230400000":22737666,"1530489600000":17731343,"1530576000000":13954806,"1530748800000":16604248,"1530835200000":17485245,"1531094400000":19756634,"1531180800000":15939149,"1531267200000":18831470,"1531353600000":18041131,"1531440000000":12519792,"1531699200000":15043110,"1531785600000":15534523,"1531872000000":16393381,"1531958400000":20286752,"1532044800000":20706042,"1532304000000":15989365,"1532390400000":18697898,"1532476800000":16826483,"1532563200000":19075964,"1532649600000":24023972,"1532908800000":21029535,"1532995200000":39373038,"1533081600000":67935716,"1533168000000":62404012,"1533254400000":33447396,"1533513600000":25425387,"1533600000000":25587387,"1533686400000":22525487,"1533772800000":23492626,"1533859200000":24611202,"1534118400000":25890880,"1534204800000":20748010,"1534291200000":28807564,"1534377600000":28500367,"1534464000000":35426997,"1534723200000":30287695,"1534809600000":26159755,"1534896000000":19018131,"1534982400000":18883224,"1535068800000":18476356,"1535328000000":20525117,"1535414400000":22776766,"1535500800000":27254804,"1535587200000":48793824,"1535673600000":43340134,"1536019200000":27390132,"1536105600000":33332960,"1536192000000":34289976,"1536278400000":37619810,"1536537600000":39516453,"1536624000000":35749049,"1536710400000":49278740,"1536796800000":41706377,"1536883200000":31999289,"1537142400000":37195133,"1537228800000":31571712,"1537315200000":27123833,"1537401600000":26608794,"1537488000000":96246748,"1537747200000":27693358,"1537833600000":24554379,"1537920000000":23984706,"1538006400000":30181227,"1538092800000":22929364,"1538352000000":23600802,"1538438400000":24788170,"1538524800000":28654799,"1538611200000":32042000,"1538697600000":33580463,"1538956800000":29663923,"1539043200000":26891029,"1539129600000":41990554,"1539216000000":53124392,"1539302400000":40337851,"1539561600000":30791007,"1539648000000":29183963,"1539734400000":22885397,"1539820800000":32581315,"1539907200000":33078726,"1540166400000":28792082,"1540252800000":38767846,"1540339200000":40925163,"1540425600000":29855768,"1540512000000":47258375,"1540771200000":45935520,"1540857600000":36659990,"1540944000000":38358933,"1541030400000":58323180,"1541116800000":91328654,"1541376000000":66163669,"1541462400000":31882881,"1541548800000":33424434,"1541635200000":25362636,"1541721600000":34365750,"1541980800000":51135518,"1542067200000":46882936,"1542153600000":60800957,"1542240000000":46478801,"1542326400000":36928253,"1542585600000":41920872,"1542672000000":67825247,"1542758400000":31124210,"1542931200000":23623972,"1543190400000":44998520,"1543276800000":41387377,"1543363200000":46062539,"1543449600000":41769992,"1543536000000":39531549,"1543795200000":40798002,"1543881600000":41344282,"1544054400000":43098410,"1544140800000":42281631,"1544400000000":62025994,"1544486400000":47281665,"1544572800000":35627674,"1544659200000":31897827,"1544745600000":40703710,"1545004800000":44287922,"1545091200000":33841518,"1545177600000":49047297,"1545264000000":64772960,"1545350400000":95744384,"1545609600000":37169232,"1545782400000":58582544,"1545868800000":53117065,"1545955200000":42291424,"1546214400000":35003466,"1546387200000":37039737,"1546473600000":91312195,"1546560000000":58607070,"1546819200000":54777764,"1546905600000":41025314,"1546992000000":45099081,"1547078400000":35780670,"1547164800000":27023241,"1547424000000":32439186,"1547510400000":28710324,"1547596800000":30569706,"1547683200000":29821160,"1547769600000":33751023,"1548115200000":30393970,"1548201600000":23130570,"1548288000000":25441549,"1548374400000":33547893,"1548633600000":26192058,"1548720000000":41587239,"1548806400000":61109780,"1548892800000":40739649,"1548979200000":32668138,"1549238400000":31495582,"1549324800000":36101628,"1549411200000":28239591,"1549497600000":31741690,"1549584000000":23819966,"1549843200000":20993425,"1549929600000":22283523,"1550016000000":22490233,"1550102400000":21835747,"1550188800000":24626814,"1550534400000":18972826,"1550620800000":26114362,"1550707200000":17249670,"1550793600000":18913154,"1551052800000":21873358,"1551139200000":17070211,"1551225600000":27835389,"1551312000000":28215416,"1551398400000":25886167,"1551657600000":27436203,"1551744000000":19737419,"1551830400000":20810384,"1551916800000":24796374,"1552003200000":23999358,"1552262400000":32011034,"1552348800000":32467584,"1552435200000":31032524,"1552521600000":23579508,"1552608000000":39042912,"1552867200000":26219832,"1552953600000":31646369,"1553040000000":31035231,"1553126400000":51034237,"1553212800000":42407666,"1553472000000":43845293,"1553558400000":49800538,"1553644800000":29848427,"1553731200000":20780363,"1553817600000":23563961,"1554076800000":27861964,"1554163200000":22765732,"1554249600000":23271830,"1554336000000":19114275,"1554422400000":18526644,"1554681600000":25881697,"1554768000000":35768237,"1554854400000":21695288,"1554940800000":20900808,"1555027200000":27760668,"1555286400000":17536646,"1555372800000":25696385,"1555459200000":28906780,"1555545600000":24195766,"1555891200000":19439545,"1555977600000":23322991,"1556064000000":17540609,"1556150400000":18543206,"1556236800000":18649102,"1556496000000":22204716,"1556582400000":46534923,"1556668800000":64827328,"1556755200000":31996324,"1556841600000":20892378,"1557100800000":32443113,"1557187200000":38763698,"1557273600000":26339504,"1557360000000":34908607,"1557446400000":41208712,"1557705600000":57430623,"1557792000000":36529677,"1557878400000":26544718,"1557964800000":33031364,"1558051200000":32879090,"1558310400000":38612290,"1558396800000":28364848,"1558483200000":29748556,"1558569600000":36529736,"1558656000000":23714686,"1559001600000":27948160,"1559088000000":28481165,"1559174400000":21218412,"1559260800000":27043584,"1559520000000":40396069,"1559606400000":30967961,"1559692800000":29773427,"1559779200000":22526311,"1559865600000":30684393,"1560124800000":26220851,"1560211200000":26932882,"1560297600000":18253189,"1560384000000":21674625,"1560470400000":18761474,"1560729600000":14669144,"1560816000000":26551004,"1560902400000":21124235,"1560988800000":21513988,"1561075200000":47800589,"1561334400000":18220421,"1561420800000":21070334,"1561507200000":26067512,"1561593600000":20899717,"1561680000000":31110642,"1561939200000":27316739,"1562025600000":16805559,"1562112000000":11362045,"1562284800000":17265518,"1562544000000":25338628,"1562630400000":20578015,"1562716800000":17897138,"1562803200000":20191842,"1562889600000":17595212,"1563148800000":16947420,"1563235200000":16866816,"1563321600000":14107450,"1563408000000":18582161,"1563494400000":20929307,"1563753600000":22277932,"1563840000000":18355210,"1563926400000":14991567,"1564012800000":13909562,"1564099200000":17618874,"1564358400000":21673389,"1564444800000":33935718,"1564531200000":69281361,"1564617600000":54017922,"1564704000000":40862122,"1564963200000":52392969,"1565049600000":35824787,"1565136000000":33364400,"1565222400000":27009523,"1565308800000":24619746,"1565568000000":22481889,"1565654400000":47539786,"1565740800000":36547443,"1565827200000":27883363,"1565913600000":28813624,"1566172800000":24431915,"1566259200000":26919529,"1566345600000":21564747,"1566432000000":22267819,"1566518400000":46882843,"1566777600000":26066130,"1566864000000":25897344,"1566950400000":15957632,"1567036800000":21007652,"1567123200000":21162561,"1567468800000":20059574,"1567555200000":19216820,"1567641600000":23946984,"1567728000000":19362294,"1567987200000":27309401,"1568073600000":31777931,"1568160000000":44289646,"1568246400000":32226669,"1568332800000":39763296,"1568592000000":21158141,"1568678400000":18386468,"1568764800000":25643093,"1568851200000":22187876,"1568937600000":57977094,"1569196800000":19419648,"1569283200000":31434367,"1569369600000":22481006,"1569456000000":19088312,"1569542400000":25361285,"1569801600000":26318583,"1569888000000":36187163,"1569974400000":35767257,"1570060800000":30352686,"1570147200000":34755553,"1570406400000":30889269,"1570492800000":29282700,"1570579200000":19029424,"1570665600000":28962984,"1570752000000":41990210,"1571011200000":24413484,"1571097600000":23040483,"1571184000000":19286694,"1571270400000":17272897,"1571356800000":24377166,"1571616000000":22367483,"1571702400000":22684001,"1571788800000":19932545,"1571875200000":17916255,"1571961600000":18369296,"1572220800000":24143241,"1572307200000":35709867,"1572393600000":31130522,"1572480000000":34790520,"1572566400000":37781334,"1572825600000":25817952,"1572912000000":19974427,"1572998400000":18966124,"1573084800000":23735083,"1573171200000":17520495,"1573430400000":20507459,"1573516800000":21847226,"1573603200000":25817593,"1573689600000":22395556,"1573776000000":25093666,"1574035200000":21700897,"1574121600000":19069597,"1574208000000":26609919,"1574294400000":30348778,"1574380800000":16331263,"1574640000000":21029517,"1574726400000":26334882,"1574812800000":16386122,"1574985600000":11654363,"1575244800000":23693550,"1575331200000":29377268,"1575417600000":16810388,"1575504000000":18661343,"1575590400000":26547493,"1575849600000":32182645,"1575936000000":22632383,"1576022400000":19723391,"1576108800000":34437042,"1576195200000":33432806,"1576454400000":32081105,"1576540800000":28575798,"1576627200000":29024687,"1576713600000":24626947,"1576800000000":69032743,"1577059200000":24677883,"1577145600000":12119714,"1577318400000":23334004,"1577404800000":36592936,"1577664000000":36059614,"1577750400000":25247625,"1577923200000":33911864,"1578009600000":36633878,"1578268800000":29644644,"1578355200000":26207813,"1578441600000":33090946,"1578528000000":42621542,"1578614400000":35217272,"1578873600000":30521722,"1578960000000":40653457,"1579046400000":30480882,"1579132800000":27207254,"1579219200000":34454117,"1579564800000":27710814,"1579651200000":25458115,"1579737600000":26117993,"1579824000000":36634380,"1580083200000":40485005,"1580169600000":40558486,"1580256000000":54149928,"1580342400000":31685808,"1580428800000":49897096,"1580688000000":43496401,"1580774400000":34154134,"1580860800000":29706718,"1580947200000":26356385,"1581033600000":29421012,"1581292800000":27337215,"1581379200000":23580780,"1581465600000":28432573,"1581552000000":23686892,"1581638400000":20028447,"1581984000000":152762180,"1582070400000":93983964,"1582156800000":100565956,"1582243200000":129705660,"1582502400000":222195312,"1582588800000":230673456,"1582675200000":198713724,"1582761600000":320605524,"1582848000000":426884920,"1583107200000":341397356,"1583193600000":319475408,"1583280000000":219178272,"1583366400000":187572876,"1583452800000":226176984,"1583712000000":286744832,"1583798400000":285290080,"1583884800000":256379880,"1583971200000":418474068,"1584057600000":370732128,"1584316800000":322423460,"1584403200000":324055860,"1584489600000":300233624,"1584576000000":271857020,"1584662400000":401693384,"1584921600000":336752832,"1585008000000":287531092,"1585094400000":303602040,"1585180800000":252560676,"1585267200000":204216612,"1585526400000":167976440,"1585612800000":197002004,"1585699200000":176218552,"1585785600000":165933972,"1585872000000":129880068,"1586131200000":201820284,"1586217600000":202887324,"1586304000000":168895284,"1586390400000":162116492,"1586736000000":131022924,"1586822400000":194994688,"1586908800000":131154564,"1586995200000":157125160,"1587081600000":215249912,"1587340800000":130015000,"1587427200000":180991572,"1587513600000":117057368,"1587600000000":124814328,"1587686400000":126508732,"1587945600000":117087572,"1588032000000":112004748,"1588118400000":137280816,"1588204800000":183063872,"1588291200000":240616700,"1588550400000":133567944,"1588636800000":147751180,"1588723200000":142333752,"1588809600000":115215056,"1588896000000":134047940,"1589155200000":145946244,"1589241600000":162301052,"1589328000000":200622556,"1589414400000":158929076,"1589500800000":166348376,"1589760000000":135372500,"1589846400000":101729540,"1589932800000":111504860,"1590019200000":102688844,"1590105600000":81803016,"1590451200000":125521816,"1590537600000":112945096,"1590624000000":133796412,"1590710400000":153598128,"1590969600000":81018612,"1591056000000":87642816,"1591142400000":104491216,"1591228800000":87560364,"1591315200000":137250200,"1591574400000":95654536,"1591660800000":147712364,"1591747200000":166651752,"1591833600000":201662452,"1591920000000":200146052,"1592179200000":138808920,"1592265600000":165428728,"1592352000000":114406504,"1592438400000":96820384,"1592524800000":264475808,"1592784000000":135445264,"1592870400000":212155476,"1592956800000":192623396,"1593043200000":137522512,"1593129600000":205256844,"1593388800000":130646076,"1593475200000":140223284,"1593561600000":110737236,"1593648000000":114041468,"1593993600000":118655652,"1594080000000":112424456,"1594166400000":117091880,"1594252800000":125642608,"1594339200000":90257320,"1594598400000":191649140,"1594684800000":170989364,"1594771200000":153197932,"1594857600000":110577672,"1594944000000":92186900,"1595203200000":90317908,"1595289600000":103645836,"1595376000000":89001652,"1595462400000":197004432,"1595548800000":185438864,"1595808000000":121214192,"1595894400000":103625500,"1595980800000":90329256,"1596067200000":158130020,"1596153600000":374295468,"1596412800000":308151388,"1596499200000":172792368,"1596585600000":121991952,"1596672000000":202428900,"1596758400000":198045612,"1597017600000":212403424,"1597104000000":187902376,"1597190400000":165944820,"1597276800000":210082064,"1597363200000":165565208,"1597622400000":119561444,"1597708800000":105633540,"1597795200000":145538008,"1597881600000":126907188,"1597968000000":338054640,"1598227200000":345937768,"1598313600000":211495788,"1598400000000":163022268,"1598486400000":155552384,"1598572800000":187629916,"1598832000000":225702688,"1598918400000":152470142,"1599004800000":200118991,"1599091200000":257599640,"1599177600000":332607163,"1599523200000":231366563,"1599609600000":176940455,"1599696000000":182274391,"1599782400000":180860325,"1600041600000":140150087,"1600128000000":184642039,"1600214400000":155026675,"1600300800000":178010968,"1600387200000":287104882,"1600646400000":195713815,"1600732800000":183055373,"1600819200000":150718671,"1600905600000":167743349,"1600992000000":149981441,"1601251200000":137672403,"1601337600000":100060526,"1601424000000":142675184,"1601510400000":116120440,"1601596800000":144711986,"1601856000000":106243839,"1601942400000":161498212,"1602028800000":96848985,"1602115200000":83477153,"1602201600000":100506865,"1602460800000":240226769,"1602547200000":262330451,"1602633600000":151062308,"1602720000000":112559219,"1602806400000":115393808,"1603065600000":120639337,"1603152000000":124423728,"1603238400000":89945980,"1603324800000":101987954,"1603411200000":82572645,"1603670400000":111850657,"1603756800000":92276772,"1603843200000":143937823,"1603929600000":146129173,"1604016000000":190573476,"1604275200000":122866899,"1604361600000":107624448,"1604448000000":138235482,"1604534400000":126387074,"1604620800000":114457922,"1604880000000":154515315,"1604966400000":138023390,"1605052800000":112294954,"1605139200000":103350674,"1605225600000":81688586,"1605484800000":91183018,"1605571200000":74270973,"1605657600000":76322111,"1605744000000":74112972,"1605830400000":73604287,"1606089600000":127959318,"1606176000000":113874218,"1606262400000":76499234,"1606435200000":46691331,"1606694400000":169410176,"1606780800000":128166803,"1606867200000":89004195,"1606953600000":78967630,"1607040000000":78260421,"1607299200000":86711990,"1607385600000":82225512,"1607472000000":115089193,"1607558400000":81312170,"1607644800000":86939786,"1607904000000":79075988,"1607990400000":157572262,"1608076800000":98208591,"1608163200000":94359811,"1608249600000":192541496,"1608508800000":121251553,"1608595200000":169351825,"1608681600000":88223692,"1608768000000":54930064,"1609113600000":124486237,"1609200000000":121047324,"1609286400000":96452124,"1609372800000":99116586,"1609718400000":143301887,"1609804800000":97664898,"1609891200000":155087970,"1609977600000":109578157,"1610064000000":105158245,"1610323200000":100620880,"1610409600000":91951145,"1610496000000":88636831,"1610582400000":90221755,"1610668800000":111598531,"1611014400000":90757329,"1611100800000":104319489,"1611187200000":120529544,"1611273600000":114459360,"1611532800000":157611713,"1611619200000":98390555,"1611705600000":140843759,"1611792000000":142621128,"1611878400000":177523812,"1612137600000":106239823,"1612224000000":83305367,"1612310400000":89880937,"1612396800000":84183061,"1612483200000":75693830,"1612742400000":71297214,"1612828800000":76774213,"1612915200000":73046563,"1613001600000":64280029,"1613088000000":60145130,"1613433600000":80576316,"1613520000000":98085249,"1613606400000":96856748,"1613692800000":87668834,"1613952000000":103916419,"1614038400000":158273022,"1614124800000":111039904,"1614211200000":148199540,"1614297600000":164560394,"1614556800000":116307892,"1614643200000":102260945,"1614729600000":112966340,"1614816000000":178154975,"1614902400000":153766601,"1615161600000":154376610,"1615248000000":129525780,"1615334400000":111943326,"1615420800000":103026514,"1615507200000":88105050,"1615766400000":92590555,"1615852800000":115227936,"1615939200000":111932636,"1616025600000":121469755,"1616112000000":185549522,"1616371200000":111912284,"1616457600000":95467142,"1616544000000":88530485,"1616630400000":98844681,"1616716800000":94071234,"1616976000000":80819203,"1617062400000":85671919,"1617148800000":118323826,"1617235200000":75089134,"1617580800000":88651175,"1617667200000":80171253,"1617753600000":83466716,"1617840000000":88844591,"1617926400000":106686703,"1618185600000":91419983,"1618272000000":91266545,"1618358400000":87222782,"1618444800000":89347102,"1618531200000":84922386,"1618790400000":94264215,"1618876800000":94812349,"1618963200000":68847136,"1619049600000":84566456,"1619136000000":78756779,"1619395200000":66905069,"1619481600000":66015804,"1619568000000":107760097,"1619654400000":151100953,"1619740800000":109839466,"1620000000000":75135100,"1620086400000":137564718,"1620172800000":84000900,"1620259200000":78128334,"1620345600000":78973273,"1620604800000":88071229,"1620691200000":126142826,"1620777600000":112172282,"1620864000000":105861339,"1620950400000":81917951,"1621209600000":74244624,"1621296000000":63342929,"1621382400000":92611989,"1621468800000":76857123,"1621555200000":79295436,"1621814400000":63092945,"1621900800000":72009482,"1621987200000":56575920,"1622073600000":94625601,"1622160000000":71311109,"1622505600000":67637118,"1622592000000":59278862,"1622678400000":76229170,"1622764800000":75169343,"1623024000000":71057550,"1623110400000":74403774,"1623196800000":56877937,"1623283200000":71186421,"1623369600000":53522373,"1623628800000":96906490,"1623715200000":62746332,"1623801600000":91815026,"1623888000000":96721669,"1623974400000":108953309,"1624233600000":79663316,"1624320000000":74783618,"1624406400000":60214200,"1624492800000":68710998,"1624579200000":70783746,"1624838400000":62111303,"1624924800000":64556081,"1625011200000":63261393,"1625097600000":52485781,"1625184000000":78945572,"1625529600000":108181793,"1625616000000":104911589,"1625702400000":105575458,"1625788800000":99890800,"1626048000000":76299719,"1626134400000":100827099,"1626220800000":127050785,"1626307200000":106820297,"1626393600000":93251426,"1626652800000":121434571,"1626739200000":96350036,"1626825600000":74993460,"1626912000000":77338156,"1626998400000":71447416,"1627257600000":72434089,"1627344000000":104818578,"1627430400000":118931191,"1627516800000":56699475,"1627603200000":70440626,"1627862400000":62879961,"1627948800000":64786618,"1628035200000":56368271,"1628121600000":46397674,"1628208000000":54126813,"1628467200000":48908689,"1628553600000":69023081,"1628640000000":48493463,"1628726400000":73779113,"1628812800000":59375009,"1629072000000":103558782,"1629158400000":92229735,"1629244800000":86325990,"1629331200000":86960310,"1629417600000":60549630,"1629676800000":60131810,"1629763200000":48606428,"1629849600000":58991297,"1629936000000":48597195,"1630022400000":55802388,"1630281600000":90956723,"1630368000000":86453117,"1630454400000":80313711,"1630540800000":71171317,"1630627200000":57866066,"1630972800000":82278261,"1631059200000":74420207,"1631145600000":57305730,"1631232000000":140893235,"1631491200000":102404329,"1631577600000":109296295,"1631664000000":83281315,"1631750400000":68034149,"1631836800000":129868824,"1632096000000":123478863,"1632182400000":75833962,"1632268800000":76404341,"1632355200000":64838170,"1632441600000":53477869,"1632700800000":74150729,"1632787200000":108972340,"1632873600000":74602044,"1632960000000":89056664,"1633046400000":94639581,"1633305600000":98322008,"1633392000000":80861062,"1633478400000":83221119,"1633564800000":61732656,"1633651200000":58773155,"1633910400000":64452219,"1633996800000":73035859,"1634083200000":78762721,"1634169600000":69907100,"1634256000000":67940334,"1634515200000":85589175,"1634601600000":76378894,"1634688000000":58418788,"1634774400000":61420990,"1634860800000":58883443,"1635120000000":50720556,"1635206400000":60893395,"1635292800000":56094929,"1635379200000":100077888,"1635465600000":124953168,"1635724800000":74588258,"1635811200000":69121987,"1635897600000":54511534,"1635984000000":60394616,"1636070400000":65463883,"1636329600000":55020868,"1636416000000":56787930,"1636502400000":65187092,"1636588800000":40999950,"1636675200000":63804008,"1636934400000":59222803,"1637020800000":59256210,"1637107200000":88807000,"1637193600000":137827673,"1637280000000":117305597,"1637539200000":117467889,"1637625600000":96041899,"1637712000000":69463623,"1637884800000":76959752,"1638144000000":88748217,"1638230400000":174048056,"1638316800000":152423003,"1638403200000":136739174,"1638489600000":118023116,"1638748800000":107496982,"1638835200000":120405352,"1638921600000":116998901,"1639008000000":108923739,"1639094400000":110986702}}