-
Notifications
You must be signed in to change notification settings - Fork 1
/
Copy pathcisco.json
1 lines (1 loc) · 213 KB
/
cisco.json
1
{"Open":{"1481500800000":30.0799999237,"1481587200000":30.2999992371,"1481673600000":30.6000003815,"1481760000000":30.5900001526,"1481846400000":30.7000007629,"1482105600000":30.6499996185,"1482192000000":30.8299999237,"1482278400000":30.6900005341,"1482364800000":30.3999996185,"1482451200000":30.5400009155,"1482796800000":30.6399993896,"1482883200000":30.7000007629,"1482969600000":30.3700008392,"1483056000000":30.5599994659,"1483401600000":30.3700008392,"1483488000000":30.2350006104,"1483574400000":30.1000003815,"1483660800000":30.1700000763,"1483920000000":30.2199993134,"1484006400000":30.1900005341,"1484092800000":30.3299999237,"1484179200000":30.1499996185,"1484265600000":30.1000003815,"1484611200000":30.0,"1484697600000":30.1200008392,"1484784000000":30.0100002289,"1484870400000":30.1200008392,"1485129600000":30.1399993896,"1485216000000":30.3400001526,"1485302400000":31.0400009155,"1485388800000":30.7600002289,"1485475200000":30.7600002289,"1485734400000":30.9400005341,"1485820800000":30.6800003052,"1485907200000":30.8470001221,"1485993600000":30.6900005341,"1486080000000":31.2700004578,"1486339200000":31.2900009155,"1486425600000":31.3799991608,"1486512000000":31.4599990845,"1486598400000":31.3500003815,"1486684800000":31.4799995422,"1486944000000":31.6700000763,"1487030400000":31.8999996185,"1487116800000":32.3499984741,"1487203200000":33.2599983215,"1487289600000":33.5200004578,"1487635200000":33.6899986267,"1487721600000":34.0400009155,"1487808000000":34.2799987793,"1487894400000":33.9799995422,"1488153600000":34.2099990845,"1488240000000":34.1599998474,"1488326400000":34.2799987793,"1488412800000":34.4099998474,"1488499200000":34.4199981689,"1488758400000":34.0400009155,"1488844800000":34.0,"1488931200000":34.1800003052,"1489017600000":34.0400009155,"1489104000000":34.2400016785,"1489363200000":34.3050003052,"1489449600000":33.9399986267,"1489536000000":34.0699996948,"1489622400000":34.25,"1489708800000":34.3499984741,"1489968000000":34.2000007629,"1490054400000":34.4500007629,"1490140800000":33.7799987793,"1490227200000":34.0800018311,"1490313600000":34.0699996948,"1490572800000":33.8199996948,"1490659200000":33.9000015259,"1490745600000":34.0,"1490832000000":33.7999992371,"1490918400000":33.7200012207,"1491177600000":33.7000007629,"1491264000000":33.25,"1491350400000":33.4900016785,"1491436800000":33.0,"1491523200000":33.0999984741,"1491782400000":32.9599990845,"1491868800000":33.0400009155,"1491955200000":32.8600006104,"1492041600000":32.7099990845,"1492387200000":32.4799995422,"1492473600000":32.5600013733,"1492560000000":32.7999992371,"1492646400000":32.7900009155,"1492732800000":32.9399986267,"1492992000000":33.2400016785,"1493078400000":33.3899993896,"1493164800000":33.5800018311,"1493251200000":34.0099983215,"1493337600000":33.8800010681,"1493596800000":34.1100006104,"1493683200000":34.0600013733,"1493769600000":34.1599998474,"1493856000000":34.3300018311,"1493942400000":34.25,"1494201600000":34.4599990845,"1494288000000":34.1399993896,"1494374400000":33.9000015259,"1494460800000":33.7200012207,"1494547200000":33.5999984741,"1494806400000":34.0,"1494892800000":34.2400016785,"1494979200000":34.2000007629,"1495065600000":31.1000003815,"1495152000000":31.7399997711,"1495411200000":31.1499996185,"1495497600000":31.8299999237,"1495584000000":31.9300003052,"1495670400000":31.5499992371,"1495756800000":31.5100002289,"1496102400000":31.3999996185,"1496188800000":31.7800006866,"1496275200000":31.5200004578,"1496361600000":31.9300003052,"1496620800000":32.0499992371,"1496707200000":31.75,"1496793600000":31.6100006104,"1496880000000":31.5300006866,"1496966400000":31.6399993896,"1497225600000":31.3400001526,"1497312000000":31.2999992371,"1497398400000":31.8700008392,"1497484800000":31.25,"1497571200000":31.6100006104,"1497830400000":31.7700004578,"1497916800000":31.9400005341,"1498003200000":31.7299995422,"1498089600000":31.9099998474,"1498176000000":31.8500003815,"1498435200000":32.2200012207,"1498521600000":32.0900001526,"1498608000000":31.7800006866,"1498694400000":31.7900009155,"1498780800000":31.7900009155,"1499040000000":31.0900001526,"1499212800000":30.8500003815,"1499299200000":30.9899997711,"1499385600000":30.7600002289,"1499644800000":30.8799991608,"1499731200000":31.0499992371,"1499817600000":31.25,"1499904000000":31.2600002289,"1499990400000":31.3700008392,"1500249600000":31.5,"1500336000000":31.4099998474,"1500422400000":31.5100002289,"1500508800000":31.9099998474,"1500595200000":31.8600006104,"1500854400000":31.8600006104,"1500940800000":31.8999996185,"1501027200000":32.1199989319,"1501113600000":31.7299995422,"1501200000000":31.4500007629,"1501459200000":31.5400009155,"1501545600000":31.5900001526,"1501632000000":31.5699996948,"1501718400000":31.5900001526,"1501804800000":31.6700000763,"1502064000000":31.7900009155,"1502150400000":31.75,"1502236800000":31.5499992371,"1502323200000":31.5599994659,"1502409600000":31.2299995422,"1502668800000":31.6900005341,"1502755200000":31.8500003815,"1502841600000":32.0999984741,"1502928000000":31.4899997711,"1503014400000":31.0,"1503273600000":30.3700008392,"1503360000000":30.8500003815,"1503446400000":31.2099990845,"1503532800000":30.9500007629,"1503619200000":31.3899993896,"1503878400000":31.6000003815,"1503964800000":31.2600002289,"1504051200000":31.4699993134,"1504137600000":32.0999984741,"1504224000000":32.2200012207,"1504569600000":32.1500015259,"1504656000000":31.75,"1504742400000":31.9599990845,"1504828800000":31.6800003052,"1505088000000":31.7099990845,"1505174400000":32.2999992371,"1505260800000":32.3400001526,"1505347200000":31.9099998474,"1505433600000":32.2000007629,"1505692800000":32.4300003052,"1505779200000":32.4599990845,"1505865600000":32.5499992371,"1505952000000":32.7200012207,"1506038400000":32.6599998474,"1506297600000":33.3100013733,"1506384000000":33.7599983215,"1506470400000":33.7799987793,"1506556800000":33.2200012207,"1506643200000":33.3100013733,"1506902400000":33.6100006104,"1506988800000":33.7200012207,"1507075200000":33.5299987793,"1507161600000":33.5800018311,"1507248000000":33.6500015259,"1507507200000":33.7700004578,"1507593600000":33.8800010681,"1507680000000":33.3800010681,"1507766400000":33.2599983215,"1507852800000":33.4000015259,"1508112000000":33.5999984741,"1508198400000":33.5900001526,"1508284800000":33.7200012207,"1508371200000":33.5099983215,"1508457600000":34.0200004578,"1508716800000":34.4500007629,"1508803200000":34.4000015259,"1508889600000":34.7299995422,"1508976000000":34.4099998474,"1509062400000":34.1500015259,"1509321600000":34.3199996948,"1509408000000":33.9799995422,"1509494400000":34.2900009155,"1509580800000":34.5499992371,"1509667200000":34.2799987793,"1509926400000":34.3699989319,"1510012800000":34.3199996948,"1510099200000":34.3100013733,"1510185600000":34.2900009155,"1510272000000":34.0600013733,"1510531200000":33.8600006104,"1510617600000":33.8600006104,"1510704000000":33.9700012207,"1510790400000":36.0400009155,"1510876800000":35.9000015259,"1511136000000":35.9300003052,"1511222400000":36.75,"1511308800000":36.7000007629,"1511481600000":36.4099998474,"1511740800000":36.5099983215,"1511827200000":37.0,"1511913600000":37.75,"1512000000000":37.6199989319,"1512086400000":37.0900001526,"1512345600000":37.8100013733,"1512432000000":37.7400016785,"1512518400000":37.3699989319,"1512604800000":37.2599983215,"1512691200000":37.5900001526,"1512950400000":37.5900001526,"1513036800000":37.7900009155,"1513123200000":38.0900001526,"1513209600000":38.2000007629,"1513296000000":38.0099983215,"1513555200000":38.4799995422,"1513641600000":38.6599998474,"1513728000000":38.4900016785,"1513814400000":38.8800010681,"1513900800000":38.5200004578,"1514246400000":38.5499992371,"1514332800000":38.5400009155,"1514419200000":38.7299995422,"1514505600000":38.4099998474,"1514851200000":38.6699981689,"1514937600000":38.7200012207,"1515024000000":39.0499992371,"1515110400000":39.5499992371,"1515369600000":39.5200004578,"1515456000000":39.7900009155,"1515542400000":39.6500015259,"1515628800000":40.1399993896,"1515715200000":40.2200012207,"1516060800000":40.9000015259,"1516147200000":40.8400001526,"1516233600000":41.2400016785,"1516320000000":41.2799987793,"1516579200000":41.2000007629,"1516665600000":41.5400009155,"1516752000000":42.2000007629,"1516838400000":42.2700004578,"1516924800000":42.1500015259,"1517184000000":42.2999992371,"1517270400000":42.6850013733,"1517356800000":41.9799995422,"1517443200000":41.0900001526,"1517529600000":41.5,"1517788800000":40.8699989319,"1517875200000":38.3300018311,"1517961600000":40.3100013733,"1518048000000":40.4399986267,"1518134400000":39.0,"1518393600000":40.5149993896,"1518480000000":40.5,"1518566400000":41.0400009155,"1518652800000":45.0649986267,"1518739200000":43.8849983215,"1519084800000":44.0,"1519171200000":44.1100006104,"1519257600000":43.4900016785,"1519344000000":43.3699989319,"1519603200000":44.2999992371,"1519689600000":45.4099998474,"1519776000000":45.2700004578,"1519862400000":44.6800003052,"1519948800000":43.2900009155,"1520208000000":43.9199981689,"1520294400000":44.6500015259,"1520380800000":44.0299987793,"1520467200000":44.25,"1520553600000":44.6199989319,"1520812800000":45.5299987793,"1520899200000":45.7799987793,"1520985600000":45.3400001526,"1521072000000":45.2999992371,"1521158400000":45.3300018311,"1521417600000":44.5900001526,"1521504000000":44.4900016785,"1521590400000":44.2400016785,"1521676800000":43.7599983215,"1521763200000":43.7099990845,"1522022400000":43.25,"1522108800000":44.4900016785,"1522195200000":42.5099983215,"1522281600000":41.9399986267,"1522627200000":42.5200004578,"1522713600000":41.3400001526,"1522800000000":40.3899993896,"1522886400000":41.5,"1522972800000":41.4000015259,"1523232000000":40.9500007629,"1523318400000":42.0999984741,"1523404800000":42.4199981689,"1523491200000":42.7799987793,"1523577600000":43.5499992371,"1523836800000":43.1199989319,"1523923200000":43.8499984741,"1524009600000":44.6100006104,"1524096000000":44.4199981689,"1524182400000":44.5,"1524441600000":44.2599983215,"1524528000000":44.4300003052,"1524614400000":43.7999992371,"1524700800000":43.9799995422,"1524787200000":44.6899986267,"1525046400000":44.9199981689,"1525132800000":43.9099998474,"1525219200000":44.9099998474,"1525305600000":44.0083999634,"1525392000000":44.0099983215,"1525651200000":45.3600006104,"1525737600000":45.8199996948,"1525824000000":45.9039993286,"1525910400000":46.0,"1525996800000":46.0900001526,"1526256000000":45.75,"1526342400000":45.2099990845,"1526428800000":45.3600006104,"1526515200000":43.1300010681,"1526601600000":43.4599990845,"1526860800000":43.4900016785,"1526947200000":43.7900009155,"1527033600000":43.4000015259,"1527120000000":43.5999984741,"1527206400000":43.4599990845,"1527552000000":42.7645988464,"1527638400000":43.0800018311,"1527724800000":42.8573989868,"1527811200000":42.9099998474,"1528070400000":43.5,"1528156800000":43.7400016785,"1528243200000":43.7599983215,"1528329600000":44.2400016785,"1528416000000":43.5200004578,"1528675200000":43.6199989319,"1528761600000":43.6800003052,"1528848000000":44.0200004578,"1528934400000":44.2299995422,"1529020800000":44.3600006104,"1529280000000":43.8699989319,"1529366400000":43.6199989319,"1529452800000":43.9500007629,"1529539200000":43.6899986267,"1529625600000":43.3400001526,"1529884800000":42.6899986267,"1529971200000":42.4799995422,"1530057600000":42.7299995422,"1530144000000":42.3300018311,"1530230400000":43.0499992371,"1530489600000":42.5600013733,"1530576000000":42.9355010986,"1530748800000":42.5600013733,"1530835200000":42.3899993896,"1531094400000":42.75,"1531180800000":42.8699989319,"1531267200000":42.5600013733,"1531353600000":42.7599983215,"1531440000000":43.5200004578,"1531699200000":42.0499992371,"1531785600000":42.2099990845,"1531872000000":42.2400016785,"1531958400000":42.7999992371,"1532044800000":42.2599983215,"1532304000000":41.9199981689,"1532390400000":42.2200012207,"1532476800000":42.3600006104,"1532563200000":43.5800018311,"1532649600000":43.2599983215,"1532908800000":42.4599990845,"1532995200000":42.2400016785,"1533081600000":41.9900016785,"1533168000000":41.3899993896,"1533254400000":42.7099990845,"1533513600000":42.7299995422,"1533600000000":43.2999992371,"1533686400000":43.6399993896,"1533772800000":43.8899993896,"1533859200000":43.6899986267,"1534118400000":44.0800018311,"1534204800000":43.8400001526,"1534291200000":43.6599998474,"1534377600000":45.7700004578,"1534464000000":45.0999984741,"1534723200000":45.9900016785,"1534809600000":46.25,"1534896000000":45.9500007629,"1534982400000":45.8800010681,"1535068800000":46.2000007629,"1535328000000":46.5,"1535414400000":46.7799987793,"1535500800000":47.0699996948,"1535587200000":47.3100013733,"1535673600000":46.9099998474,"1536019200000":47.8400001526,"1536105600000":47.5600013733,"1536192000000":47.4399986267,"1536278400000":47.0099983215,"1536537600000":47.2999992371,"1536624000000":46.9099998474,"1536710400000":46.8600006104,"1536796800000":46.8400001526,"1536883200000":47.2700004578,"1537142400000":47.2299995422,"1537228800000":47.0699996948,"1537315200000":47.4199981689,"1537401600000":47.4099998474,"1537488000000":47.9300003052,"1537747200000":48.2099990845,"1537833600000":48.5699996948,"1537920000000":48.7400016785,"1538006400000":48.3300018311,"1538092800000":48.2700004578,"1538352000000":49.0,"1538438400000":48.75,"1538524800000":49.2599983215,"1538611200000":48.6300010681,"1538697600000":48.4000015259,"1538956800000":47.9199981689,"1539043200000":47.5299987793,"1539129600000":47.4399986267,"1539216000000":45.4599990845,"1539302400000":44.9300003052,"1539561600000":45.5200004578,"1539648000000":45.2900009155,"1539734400000":45.8899993896,"1539820800000":46.2999992371,"1539907200000":45.4000015259,"1540166400000":45.7700004578,"1540252800000":45.1500015259,"1540339200000":45.4900016785,"1540425600000":44.6199989319,"1540512000000":44.5699996948,"1540771200000":44.8899993896,"1540857600000":43.9199981689,"1540944000000":45.0499992371,"1541030400000":45.6699981689,"1541116800000":45.7200012207,"1541376000000":45.7400016785,"1541462400000":46.0400009155,"1541548800000":46.9799995422,"1541635200000":47.8699989319,"1541721600000":48.0800018311,"1541980800000":47.1399993896,"1542067200000":45.7000007629,"1542153600000":45.4599990845,"1542240000000":46.7999992371,"1542326400000":46.4599990845,"1542585600000":46.3499984741,"1542672000000":44.9199981689,"1542758400000":44.9500007629,"1542931200000":44.4500007629,"1543190400000":45.1399993896,"1543276800000":45.4500007629,"1543363200000":46.2999992371,"1543449600000":46.9000015259,"1543536000000":47.2700004578,"1543795200000":48.3199996948,"1543881600000":48.7000007629,"1544054400000":46.9900016785,"1544140800000":48.1599998474,"1544400000000":46.2999992371,"1544486400000":47.8600006104,"1544572800000":47.9199981689,"1544659200000":47.6800003052,"1544745600000":46.3699989319,"1545004800000":45.8199996948,"1545091200000":44.5499992371,"1545177600000":43.8899993896,"1545264000000":42.9900016785,"1545350400000":42.9099998474,"1545609600000":41.7000007629,"1545782400000":40.6800003052,"1545868800000":41.8899993896,"1545955200000":43.1699981689,"1546214400000":43.1899986267,"1546387200000":42.2799987793,"1546473600000":42.2999992371,"1546560000000":41.8499984741,"1546819200000":42.8600006104,"1546905600000":43.5699996948,"1546992000000":43.8699989319,"1547078400000":43.1100006104,"1547164800000":43.1100006104,"1547424000000":43.0800018311,"1547510400000":43.3300018311,"1547596800000":44.1199989319,"1547683200000":43.8699989319,"1547769600000":44.4799995422,"1548115200000":44.8800010681,"1548201600000":45.1399993896,"1548288000000":45.6300010681,"1548374400000":46.1199989319,"1548633600000":45.7299995422,"1548720000000":45.8100013733,"1548806400000":45.9399986267,"1548892800000":46.7200012207,"1548979200000":47.3699989319,"1549238400000":47.2200012207,"1549324800000":47.4199981689,"1549411200000":47.1199989319,"1549497600000":47.1899986267,"1549584000000":46.4000015259,"1549843200000":47.3400001526,"1549929600000":47.2700004578,"1550016000000":47.8600006104,"1550102400000":48.8499984741,"1550188800000":48.8300018311,"1550534400000":49.2000007629,"1550620800000":49.7000007629,"1550707200000":49.5400009155,"1550793600000":49.7000007629,"1551052800000":50.3400001526,"1551139200000":50.5099983215,"1551225600000":51.2099990845,"1551312000000":51.5499992371,"1551398400000":52.0,"1551657600000":51.6500015259,"1551744000000":51.1199989319,"1551830400000":51.3699989319,"1551916800000":51.5499992371,"1552003200000":50.7200012207,"1552262400000":51.1399993896,"1552348800000":52.0099983215,"1552435200000":52.4099998474,"1552521600000":52.6300010681,"1552608000000":52.9399986267,"1552867200000":53.2700004578,"1552953600000":53.7900009155,"1553040000000":53.1599998474,"1553126400000":53.0800018311,"1553212800000":53.9099998474,"1553472000000":52.7000007629,"1553558400000":53.1899986267,"1553644800000":53.2999992371,"1553731200000":53.1899986267,"1553817600000":53.7000007629,"1554076800000":54.4749984741,"1554163200000":55.0,"1554249600000":55.4599990845,"1554336000000":55.3699989319,"1554422400000":55.25,"1554681600000":55.2000007629,"1554768000000":55.0800018311,"1554854400000":55.1100006104,"1554940800000":55.9300003052,"1555027200000":55.9300003052,"1555286400000":56.4000015259,"1555372800000":56.6199989319,"1555459200000":57.1800003052,"1555545600000":56.6300010681,"1555891200000":56.1599998474,"1555977600000":56.4300003052,"1556064000000":56.6399993896,"1556150400000":56.4599990845,"1556236800000":56.0200004578,"1556496000000":55.6650009155,"1556582400000":56.0,"1556668800000":56.0,"1556755200000":55.4799995422,"1556841600000":54.6399993896,"1557100800000":53.8600006104,"1557187200000":53.8600006104,"1557273600000":53.1699981689,"1557360000000":52.8199996948,"1557446400000":52.6100006104,"1557705600000":51.8300018311,"1557792000000":51.4500007629,"1557878400000":51.7599983215,"1557964800000":54.2700004578,"1558051200000":55.7799987793,"1558310400000":55.7999992371,"1558396800000":56.6800003052,"1558483200000":56.2200012207,"1558569600000":54.9099998474,"1558656000000":54.5699996948,"1559001600000":54.7400016785,"1559088000000":53.5499992371,"1559174400000":53.4399986267,"1559260800000":52.7900009155,"1559520000000":52.0499992371,"1559606400000":52.4799995422,"1559692800000":53.8499984741,"1559779200000":54.8899993896,"1559865600000":55.4099998474,"1560124800000":56.1399993896,"1560211200000":56.7400016785,"1560297600000":56.0499992371,"1560384000000":55.9199981689,"1560470400000":55.9900016785,"1560729600000":54.9900016785,"1560816000000":56.0699996948,"1560902400000":56.0400009155,"1560988800000":57.0,"1561075200000":57.4099998474,"1561334400000":57.25,"1561420800000":57.0600013733,"1561507200000":56.5400009155,"1561593600000":56.9399986267,"1561680000000":55.9099998474,"1561939200000":55.2599983215,"1562025600000":54.8300018311,"1562112000000":55.7700004578,"1562284800000":56.0,"1562544000000":56.25,"1562630400000":56.3699989319,"1562716800000":56.6899986267,"1562803200000":57.3699989319,"1562889600000":57.5800018311,"1563148800000":58.0,"1563235200000":58.1300010681,"1563321600000":57.5699996948,"1563408000000":57.0499992371,"1563494400000":57.8100013733,"1563753600000":57.4599990845,"1563840000000":58.0600013733,"1563926400000":57.5800018311,"1564012800000":57.3600006104,"1564099200000":56.6800003052,"1564358400000":56.6899986267,"1564444800000":56.8499984741,"1564531200000":56.3300018311,"1564617600000":55.8400001526,"1564704000000":54.2200012207,"1564963200000":52.3899993896,"1565049600000":51.9500007629,"1565136000000":51.8300018311,"1565222400000":52.7900009155,"1565308800000":52.7799987793,"1565568000000":52.2700004578,"1565654400000":51.4700012207,"1565740800000":52.1199989319,"1565827200000":47.3600006104,"1565913600000":46.4199981689,"1566172800000":47.9000015259,"1566259200000":48.5400009155,"1566345600000":48.5,"1566432000000":49.2400016785,"1566518400000":47.9000015259,"1566777600000":47.0499992371,"1566864000000":47.5400009155,"1566950400000":46.5299987793,"1567036800000":47.5900001526,"1567123200000":47.5200004578,"1567468800000":46.6300010681,"1567555200000":47.0200004578,"1567641600000":48.0200004578,"1567728000000":48.6500015259,"1567987200000":48.9700012207,"1568073600000":48.5699996948,"1568160000000":49.9500007629,"1568246400000":50.2799987793,"1568332800000":50.0099983215,"1568592000000":49.7999992371,"1568678400000":49.9799995422,"1568764800000":49.4650001526,"1568851200000":49.3499984741,"1568937600000":49.2900009155,"1569196800000":49.6599998474,"1569283200000":49.75,"1569369600000":49.0499992371,"1569456000000":49.4300003052,"1569542400000":49.0,"1569801600000":48.9500007629,"1569888000000":49.6500015259,"1569974400000":47.3499984741,"1570060800000":46.3199996948,"1570147200000":47.25,"1570406400000":47.4700012207,"1570492800000":47.5,"1570579200000":46.9199981689,"1570665600000":46.0499992371,"1570752000000":46.6699981689,"1571011200000":46.5499992371,"1571097600000":46.25,"1571184000000":46.3600006104,"1571270400000":47.1500015259,"1571356800000":47.0999984741,"1571616000000":47.1399993896,"1571702400000":47.5,"1571788800000":47.4700012207,"1571875200000":47.2299995422,"1571961600000":46.5400009155,"1572220800000":47.1500015259,"1572307200000":47.0,"1572393600000":47.2999992371,"1572480000000":47.5999984741,"1572566400000":46.8499984741,"1572825600000":47.5,"1572912000000":47.5900001526,"1572998400000":47.8100013733,"1573084800000":48.6100006104,"1573171200000":48.4199981689,"1573430400000":48.0099983215,"1573516800000":48.2900009155,"1573603200000":48.2400016785,"1573689600000":45.5600013733,"1573776000000":45.0699996948,"1574035200000":44.9799995422,"1574121600000":45.3899993896,"1574208000000":45.6899986267,"1574294400000":45.1300010681,"1574380800000":45.1500015259,"1574640000000":45.0,"1574726400000":45.5299987793,"1574812800000":45.3600006104,"1574985600000":45.2400016785,"1575244800000":45.25,"1575331200000":44.4000015259,"1575417600000":44.5200004578,"1575504000000":44.0499992371,"1575590400000":43.8899993896,"1575849600000":43.8899993896,"1575936000000":43.8499984741,"1576022400000":44.3600006104,"1576108800000":44.5449981689,"1576195200000":45.9099998474,"1576454400000":45.7999992371,"1576540800000":46.2200012207,"1576627200000":46.5200004578,"1576713600000":47.1500015259,"1576800000000":48.25,"1577059200000":47.5499992371,"1577145600000":48.1599998474,"1577318400000":47.7799987793,"1577404800000":47.9900016785,"1577664000000":47.75,"1577750400000":47.5400009155,"1577923200000":48.0600013733,"1578009600000":47.9099998474,"1578268800000":47.1399993896,"1578355200000":47.7200012207,"1578441600000":46.9700012207,"1578528000000":47.7900009155,"1578614400000":47.4799995422,"1578873600000":47.3100013733,"1578960000000":47.9599990845,"1579046400000":47.9199981689,"1579132800000":48.3800010681,"1579219200000":49.3100013733,"1579564800000":48.9599990845,"1579651200000":49.2799987793,"1579737600000":49.0,"1579824000000":49.2200012207,"1580083200000":47.8899993896,"1580169600000":47.5200004578,"1580256000000":47.9700012207,"1580342400000":46.5400009155,"1580428800000":46.9900016785,"1580688000000":46.4000015259,"1580774400000":47.2200012207,"1580860800000":48.3300018311,"1580947200000":48.6899986267,"1581033600000":48.5999984741,"1581292800000":47.9900016785,"1581379200000":49.3899993896,"1581465600000":49.4300003052,"1581552000000":47.1500015259,"1581638400000":47.1599998474,"1581984000000":46.8199996948,"1582070400000":46.6899986267,"1582156800000":46.0900001526,"1582243200000":46.7299995422,"1582502400000":45.0,"1582588800000":44.0499992371,"1582675200000":42.9700012207,"1582761600000":41.2799987793,"1582848000000":38.7000007629,"1583107200000":40.1500015259,"1583193600000":41.2599983215,"1583280000000":40.7200012207,"1583366400000":40.1699981689,"1583452800000":38.0,"1583712000000":36.9000015259,"1583798400000":39.2477989197,"1583884800000":39.0200004578,"1583971200000":34.5,"1584057600000":35.1800003052,"1584316800000":33.2299995422,"1584403200000":34.7000007629,"1584489600000":33.7599983215,"1584576000000":37.0499992371,"1584662400000":38.2700004578,"1584921600000":35.5099983215,"1585008000000":36.4049987793,"1585094400000":38.6500015259,"1585180800000":37.9700012207,"1585267200000":39.2099990845,"1585526400000":39.4500007629,"1585612800000":40.1300010681,"1585699200000":38.1699981689,"1585785600000":37.8400001526,"1585872000000":39.8199996948,"1586131200000":40.4599990845,"1586217600000":42.6599998474,"1586304000000":41.1699981689,"1586390400000":42.0900001526,"1586736000000":41.0400009155,"1586822400000":41.9099998474,"1586908800000":42.2028007507,"1586995200000":41.7599983215,"1587081600000":42.25,"1587340800000":41.9199981689,"1587427200000":41.8300018311,"1587513600000":41.2700004578,"1587600000000":41.8899993896,"1587686400000":41.8400001526,"1587945600000":42.7000007629,"1588032000000":43.5,"1588118400000":43.3460006714,"1588204800000":43.1654014587,"1588291200000":41.7200012207,"1588550400000":40.9548988342,"1588636800000":41.6100006104,"1588723200000":41.5600013733,"1588809600000":41.5900001526,"1588896000000":42.0200004578,"1589155200000":42.7799987793,"1589241600000":43.9399986267,"1589328000000":43.4099998474,"1589414400000":43.4300003052,"1589500800000":42.9300003052,"1589760000000":45.2099990845,"1589846400000":44.8300018311,"1589932800000":45.0499992371,"1590019200000":45.4500007629,"1590105600000":44.6699981689,"1590451200000":45.7799987793,"1590537600000":45.0424003601,"1590624000000":45.9000015259,"1590710400000":46.0400009155,"1590969600000":47.1500015259,"1591056000000":46.4000015259,"1591142400000":46.9799995422,"1591228800000":46.7700004578,"1591315200000":47.2700004578,"1591574400000":47.4599990845,"1591660800000":48.0200004578,"1591747200000":47.6599998474,"1591833600000":46.9900016785,"1591920000000":44.9599990845,"1592179200000":44.1199989319,"1592265600000":47.4099998474,"1592352000000":46.75,"1592438400000":45.7900009155,"1592524800000":46.2599983215,"1592784000000":45.1100006104,"1592870400000":45.9199981689,"1592956800000":45.2874984741,"1593043200000":44.7700004578,"1593129600000":45.1193008423,"1593388800000":46.3400001526,"1593475200000":46.1450004578,"1593561600000":46.5400009155,"1593648000000":46.0699996948,"1593993600000":46.0699996948,"1594080000000":46.1199989319,"1594166400000":45.5900001526,"1594252800000":46.5999984741,"1594339200000":46.7299995422,"1594598400000":46.8699989319,"1594684800000":45.4900016785,"1594771200000":46.5,"1594857600000":45.7000007629,"1594944000000":46.0400009155,"1595203200000":46.6699981689,"1595289600000":47.2795982361,"1595376000000":47.0161018372,"1595462400000":46.9749984741,"1595548800000":47.4900016785,"1595808000000":46.6599998474,"1595894400000":46.9799995422,"1595980800000":46.4000015259,"1596067200000":46.1300010681,"1596153600000":46.3852005005,"1596412800000":47.1399993896,"1596499200000":47.0099983215,"1596585600000":47.6699981689,"1596672000000":47.2299995422,"1596758400000":47.3300018311,"1597017600000":47.1599998474,"1597104000000":47.9000015259,"1597190400000":47.2799987793,"1597276800000":43.7900009155,"1597363200000":42.4900016785,"1597622400000":42.5499992371,"1597708800000":42.1300010681,"1597795200000":42.0999984741,"1597881600000":41.8699989319,"1597968000000":42.0499992371,"1598227200000":42.0699996948,"1598313600000":42.2299995422,"1598400000000":41.6500015259,"1598486400000":42.4000015259,"1598572800000":42.1399993896,"1598832000000":42.0999984741,"1598918400000":42.0,"1599004800000":42.0400009155,"1599091200000":41.75,"1599177600000":41.2000007629,"1599523200000":40.0499992371,"1599609600000":40.0999984741,"1599696000000":40.0299987793,"1599782400000":39.7649993896,"1600041600000":40.2150001526,"1600128000000":40.5099983215,"1600214400000":40.7200012207,"1600300800000":39.6599998474,"1600387200000":40.1800003052,"1600646400000":39.3100013733,"1600732800000":39.1800003052,"1600819200000":39.2299995422,"1600905600000":38.0,"1600992000000":37.7599983215,"1601251200000":39.1949996948,"1601337600000":39.0699996948,"1601424000000":39.0900001526,"1601510400000":39.0999984741,"1601596800000":38.0460014343,"1601856000000":38.4799995422,"1601942400000":38.5,"1602028800000":38.9799995422,"1602115200000":39.7999992371,"1602201600000":40.1450004578,"1602460800000":39.9300003052,"1602547200000":40.5400009155,"1602633600000":39.8499984741,"1602720000000":39.4700012207,"1602806400000":39.8800010681,"1603065600000":40.1500015259,"1603152000000":39.4399986267,"1603238400000":39.3100013733,"1603324800000":38.8499984741,"1603411200000":38.9300003052,"1603670400000":38.4000015259,"1603756800000":37.3800010681,"1603843200000":36.3149986267,"1603929600000":35.5099983215,"1604016000000":35.5950012207,"1604275200000":36.1899986267,"1604361600000":36.3600006104,"1604448000000":37.0308990479,"1604534400000":37.0200004578,"1604620800000":37.5600013733,"1604880000000":39.9199981689,"1604966400000":38.2099990845,"1605052800000":39.0099983215,"1605139200000":38.9799995422,"1605225600000":41.2000007629,"1605484800000":41.7400016785,"1605571200000":41.9199981689,"1605657600000":41.9000015259,"1605744000000":41.0,"1605830400000":41.0499992371,"1606089600000":41.0299987793,"1606176000000":42.1399993896,"1606262400000":42.7799987793,"1606435200000":42.8549995422,"1606694400000":42.4399986267,"1606780800000":43.0099983215,"1606867200000":43.3899993896,"1606953600000":43.7799987793,"1607040000000":43.8899993896,"1607299200000":44.2868003845,"1607385600000":44.2055015564,"1607472000000":44.4700012207,"1607558400000":44.5400009155,"1607644800000":43.9399986267,"1607904000000":44.2700004578,"1607990400000":44.3899993896,"1608076800000":44.6949996948,"1608163200000":44.9099998474,"1608249600000":44.9000015259,"1608508800000":44.4700012207,"1608595200000":44.4399986267,"1608681600000":44.6500015259,"1608768000000":44.4500007629,"1609113600000":44.9300003052,"1609200000000":44.9700012207,"1609286400000":44.7400016785,"1609372800000":44.3800010681,"1609718400000":44.3100013733,"1609804800000":43.6800003052,"1609891200000":44.1300010681,"1609977600000":44.2000007629,"1610064000000":44.4799995422,"1610323200000":45.1500015259,"1610409600000":45.2999992371,"1610496000000":45.2900009155,"1610582400000":44.8699989319,"1610668800000":44.9599990845,"1611014400000":45.3300018311,"1611100800000":45.3300018311,"1611187200000":45.2000007629,"1611273600000":44.75,"1611532800000":45.0400009155,"1611619200000":44.8849983215,"1611705600000":45.2400016785,"1611792000000":45.9137001038,"1611878400000":44.8499984741,"1612137600000":44.9199981689,"1612224000000":45.5200004578,"1612310400000":45.75,"1612396800000":45.8699989319,"1612483200000":47.5699996948,"1612742400000":48.5600013733,"1612828800000":48.7659988403,"1612915200000":46.1500015259,"1613001600000":47.3489990234,"1613088000000":47.4249992371,"1613433600000":47.2599983215,"1613520000000":46.3149986267,"1613606400000":46.3899993896,"1613692800000":46.5400009155,"1613952000000":45.2900009155,"1614038400000":45.2599983215,"1614124800000":45.2400016785,"1614211200000":45.5849990845,"1614297600000":45.5800018311,"1614556800000":45.2200012207,"1614643200000":45.9308013916,"1614729600000":45.4300003052,"1614816000000":45.1349983215,"1614902400000":45.4454994202,"1615161600000":46.2400016785,"1615248000000":47.823600769,"1615334400000":48.4700012207,"1615420800000":48.5099983215,"1615507200000":48.8100013733,"1615766400000":48.9000015259,"1615852800000":49.1899986267,"1615939200000":49.6100006104,"1616025600000":48.5200004578,"1616112000000":48.7099990845,"1616371200000":48.9399986267,"1616457600000":50.0200004578,"1616544000000":49.9399986267,"1616630400000":50.5750007629,"1616716800000":50.5996017456,"1616976000000":52.4007987976,"1617062400000":52.1100006104,"1617148800000":51.8300018311,"1617235200000":51.75,"1617580800000":51.6279983521,"1617667200000":51.9799995422,"1617753600000":52.0099983215,"1617840000000":51.9399986267,"1617926400000":51.82970047,"1618185600000":52.0699996948,"1618272000000":51.6399993896,"1618358400000":51.5099983215,"1618444800000":51.7599983215,"1618531200000":52.4500007629,"1618790400000":52.5250015259,"1618876800000":52.5900001526,"1618963200000":51.8400001526,"1619049600000":51.8100013733,"1619136000000":51.5035018921,"1619395200000":51.6500015259,"1619481600000":51.5800018311,"1619568000000":51.5600013733,"1619654400000":51.1800003052,"1619740800000":51.2200012207,"1620000000000":51.2099990845,"1620086400000":51.1100006104,"1620172800000":50.9900016785,"1620259200000":51.0699996948,"1620345600000":52.4799995422,"1620604800000":53.9700012207,"1620691200000":53.0999984741,"1620777600000":52.1800003052,"1620864000000":52.1100006104,"1620950400000":52.9300003052,"1621209600000":52.7599983215,"1621296000000":52.7999992371,"1621382400000":51.8800010681,"1621468800000":50.4099998474,"1621555200000":52.7649993896,"1621814400000":52.9599990845,"1621900800000":53.3699989319,"1621987200000":53.3499984741,"1622073600000":52.9300003052,"1622160000000":53.1800003052,"1622505600000":52.9599990845,"1622592000000":52.6500015259,"1622678400000":52.7999992371,"1622764800000":53.4350013733,"1623024000000":54.3199996948,"1623110400000":53.9700012207,"1623196800000":54.1800003052,"1623283200000":54.4300003052,"1623369600000":55.1899986267,"1623628800000":54.3899993896,"1623715200000":54.2299995422,"1623801600000":53.8499984741,"1623888000000":53.4099998474,"1623974400000":52.8050003052,"1624233600000":52.3650016785,"1624320000000":53.2999992371,"1624406400000":53.2700004578,"1624492800000":52.9399986267,"1624579200000":52.7700004578,"1624838400000":53.1599998474,"1624924800000":52.8899993896,"1625011200000":52.9500007629,"1625097600000":53.0499992371,"1625184000000":53.1899986267,"1625529600000":53.2159004211,"1625616000000":53.0699996948,"1625702400000":53.1599998474,"1625788800000":53.3600006104,"1626048000000":54.0400009155,"1626134400000":53.3400001526,"1626220800000":53.5,"1626307200000":53.8400001526,"1626393600000":53.8800010681,"1626652800000":53.6699981689,"1626739200000":53.2799987793,"1626825600000":53.8199996948,"1626912000000":53.9049987793,"1626998400000":54.8899993896,"1627257600000":55.1315002441,"1627344000000":55.3800010681,"1627430400000":55.4599990845,"1627516800000":55.0,"1627603200000":55.0800018311,"1627862400000":55.5971984863,"1627948800000":55.5349998474,"1628035200000":56.3699989319,"1628121600000":55.5200004578,"1628208000000":55.4700012207,"1628467200000":55.8199996948,"1628553600000":55.5003013611,"1628640000000":55.8899993896,"1628726400000":55.8499984741,"1628812800000":56.3899993896,"1629072000000":56.2999992371,"1629158400000":55.8699989319,"1629244800000":55.7900009155,"1629331200000":54.7599983215,"1629417600000":57.2537002563,"1629676800000":57.8499984741,"1629763200000":58.4900016785,"1629849600000":59.5400009155,"1629936000000":59.4199981689,"1630022400000":59.2649993896,"1630281600000":58.9799995422,"1630368000000":59.1100006104,"1630454400000":59.0200004578,"1630540800000":59.3499984741,"1630627200000":59.3300018311,"1630972800000":59.2350006104,"1631059200000":58.5499992371,"1631145600000":58.4500007629,"1631232000000":58.75,"1631491200000":58.1599998474,"1631577600000":58.2400016785,"1631664000000":57.7799987793,"1631750400000":58.309299469,"1631836800000":57.3899993896,"1632096000000":56.3800010681,"1632182400000":55.9599990845,"1632268800000":55.7621002197,"1632355200000":55.6991996765,"1632441600000":56.4468002319,"1632700800000":56.4599990845,"1632787200000":55.7840995789,"1632873600000":55.6150016785,"1632960000000":55.7999992371,"1633046400000":54.5999984741,"1633305600000":54.5,"1633392000000":54.1300010681,"1633478400000":54.3450012207,"1633564800000":54.4930000305,"1633651200000":55.2000007629,"1633910400000":55.25,"1633996800000":54.9900016785,"1634083200000":54.3199996948,"1634169600000":55.0900001526,"1634256000000":55.8875999451,"1634515200000":55.0400009155,"1634601600000":55.2900009155,"1634688000000":55.7999992371,"1634774400000":56.0400009155,"1634860800000":55.5499992371,"1635120000000":55.1100006104,"1635206400000":55.5600013733,"1635292800000":56.1300010681,"1635379200000":56.2299995422,"1635465600000":56.3149986267,"1635724800000":55.8690986633,"1635811200000":56.3699989319,"1635897600000":57.5800018311,"1635984000000":57.5999984741,"1636070400000":57.3762016296,"1636329600000":57.0999984741,"1636416000000":57.0699996948,"1636502400000":57.9000015259,"1636588800000":57.5699996948,"1636675200000":56.9700012207,"1636934400000":56.9286994934,"1637020800000":57.2400016785,"1637107200000":56.6100006104,"1637193600000":52.7299995422,"1637280000000":53.5449981689,"1637539200000":53.3499984741,"1637625600000":54.6100006104,"1637712000000":55.1500015259,"1637884800000":54.4599990845,"1638144000000":55.1399993896,"1638230400000":55.5800018311,"1638316800000":55.5299987793,"1638403200000":55.1500015259,"1638489600000":56.2965011597,"1638748800000":56.7000007629,"1638835200000":57.0999984741,"1638921600000":58.0750007629,"1639008000000":57.1949996948,"1639094400000":57.9099998474},"High":{"1481500800000":30.2000007629,"1481587200000":30.6399993896,"1481673600000":31.0650005341,"1481760000000":30.7999992371,"1481846400000":30.7199993134,"1482105600000":30.8700008392,"1482192000000":30.8700008392,"1482278400000":30.6900005341,"1482364800000":30.4799995422,"1482451200000":30.6000003815,"1482796800000":30.8199996948,"1482883200000":30.7700004578,"1482969600000":30.5499992371,"1483056000000":30.6000003815,"1483401600000":30.5599994659,"1483488000000":30.4200000763,"1483574400000":30.3549995422,"1483660800000":30.3500003815,"1483920000000":30.3299999237,"1484006400000":30.5499992371,"1484092800000":30.4099998474,"1484179200000":30.1550006866,"1484265600000":30.2199993134,"1484611200000":30.25,"1484697600000":30.1800003052,"1484784000000":30.1900005341,"1484870400000":30.25,"1485129600000":30.2999992371,"1485216000000":30.75,"1485302400000":31.0499992371,"1485388800000":30.8400001526,"1485475200000":30.9799995422,"1485734400000":30.9950008392,"1485820800000":30.8899993896,"1485907200000":30.8470001221,"1485993600000":31.2600002289,"1486080000000":31.3500003815,"1486339200000":31.3050003052,"1486425600000":31.6399002075,"1486512000000":31.5499992371,"1486598400000":31.6900005341,"1486684800000":31.6299991608,"1486944000000":31.9950008392,"1487030400000":32.3100013733,"1487116800000":32.8400001526,"1487203200000":33.9700012207,"1487289600000":33.7700004578,"1487635200000":34.2099990845,"1487721600000":34.1484985352,"1487808000000":34.2799987793,"1487894400000":34.3199996948,"1488153600000":34.3199996948,"1488240000000":34.2868995667,"1488326400000":34.5099983215,"1488412800000":34.5299987793,"1488499200000":34.4399986267,"1488758400000":34.2799987793,"1488844800000":34.25,"1488931200000":34.2299995422,"1489017600000":34.1100006104,"1489104000000":34.2949981689,"1489363200000":34.3300018311,"1489449600000":34.1399993896,"1489536000000":34.3499984741,"1489622400000":34.4799995422,"1489708800000":34.3800010681,"1489968000000":34.3849983215,"1490054400000":34.4700012207,"1490140800000":34.2000007629,"1490227200000":34.2599983215,"1490313600000":34.2999992371,"1490572800000":34.0299987793,"1490659200000":34.2099990845,"1490745600000":34.0499992371,"1490832000000":33.9254989624,"1490918400000":33.8800010681,"1491177600000":33.9399986267,"1491264000000":33.4199981689,"1491350400000":33.5299987793,"1491436800000":33.2799987793,"1491523200000":33.1500015259,"1491782400000":33.2200012207,"1491868800000":33.0800018311,"1491955200000":32.9599990845,"1492041600000":32.8499984741,"1492387200000":32.6699981689,"1492473600000":32.7299995422,"1492560000000":32.8899993896,"1492646400000":32.9500007629,"1492732800000":32.9399986267,"1492992000000":33.3600006104,"1493078400000":33.5200004578,"1493164800000":33.6300010681,"1493251200000":34.1100006104,"1493337600000":34.0750007629,"1493596800000":34.1399993896,"1493683200000":34.2400016785,"1493769600000":34.3349990845,"1493856000000":34.4900016785,"1493942400000":34.4000015259,"1494201600000":34.5999984741,"1494288000000":34.2550010681,"1494374400000":33.9000015259,"1494460800000":33.8199996948,"1494547200000":33.6199989319,"1494806400000":34.4599990845,"1494892800000":34.3300018311,"1494979200000":34.3100013733,"1495065600000":31.5100002289,"1495152000000":31.7800006866,"1495411200000":31.9799995422,"1495497600000":31.8700008392,"1495584000000":31.9400005341,"1495670400000":31.6900005341,"1495756800000":31.5900001526,"1496102400000":31.8099994659,"1496188800000":31.8899993896,"1496275200000":31.8199996948,"1496361600000":32.0600013733,"1496620800000":32.0499992371,"1496707200000":31.7600002289,"1496793600000":31.7199993134,"1496880000000":31.8099994659,"1496966400000":31.8299999237,"1497225600000":31.6399993896,"1497312000000":31.7999992371,"1497398400000":31.9699993134,"1497484800000":31.6399993896,"1497571200000":31.6399993896,"1497830400000":32.0200004578,"1497916800000":32.1599998474,"1498003200000":31.8700008392,"1498089600000":32.0,"1498176000000":32.2999992371,"1498435200000":32.5,"1498521600000":32.2599983215,"1498608000000":32.2750015259,"1498694400000":32.0250015259,"1498780800000":31.7900009155,"1499040000000":31.6399993896,"1499212800000":31.2700004578,"1499299200000":31.0200004578,"1499385600000":31.0699996948,"1499644800000":31.0900001526,"1499731200000":31.1200008392,"1499817600000":31.4400005341,"1499904000000":31.2800006866,"1499990400000":31.4500007629,"1500249600000":31.6350002289,"1500336000000":31.5100002289,"1500422400000":32.0499992371,"1500508800000":32.0499992371,"1500595200000":32.0299987793,"1500854400000":31.9249992371,"1500940800000":32.25,"1501027200000":32.2249984741,"1501113600000":31.7502002716,"1501200000000":31.6000003815,"1501459200000":31.5900001526,"1501545600000":31.6599998474,"1501632000000":31.5699996948,"1501718400000":31.7199993134,"1501804800000":31.9099998474,"1502064000000":31.8798999786,"1502150400000":32.0,"1502236800000":31.6749992371,"1502323200000":31.5599994659,"1502409600000":31.5450000763,"1502668800000":31.8899993896,"1502755200000":32.2099990845,"1502841600000":32.4651985168,"1502928000000":31.7700004578,"1503014400000":31.0599994659,"1503273600000":30.7950000763,"1503360000000":31.3299999237,"1503446400000":31.3999996185,"1503532800000":31.3999996185,"1503619200000":31.7999992371,"1503878400000":31.6599998474,"1503964800000":31.6298999786,"1504051200000":32.2000007629,"1504137600000":32.3400001526,"1504224000000":32.3450012207,"1504569600000":32.2449989319,"1504656000000":31.9099998474,"1504742400000":31.9699993134,"1504828800000":31.7800006866,"1505088000000":32.2999992371,"1505174400000":32.4700012207,"1505260800000":32.3899993896,"1505347200000":32.2200012207,"1505433600000":32.5,"1505692800000":32.6599998474,"1505779200000":32.6500015259,"1505865600000":32.75,"1505952000000":32.9000015259,"1506038400000":33.5299987793,"1506297600000":33.8400001526,"1506384000000":34.0999984741,"1506470400000":33.9199981689,"1506556800000":33.4599990845,"1506643200000":33.6699981689,"1506902400000":33.7700004578,"1506988800000":33.9000015259,"1507075200000":33.5600013733,"1507161600000":33.6699981689,"1507248000000":33.7799987793,"1507507200000":33.8899993896,"1507593600000":33.9099998474,"1507680000000":33.6300010681,"1507766400000":33.4599990845,"1507852800000":33.5699996948,"1508112000000":33.6399993896,"1508198400000":33.6699981689,"1508284800000":33.75,"1508371200000":33.8899993896,"1508457600000":34.3899993896,"1508716800000":34.6800003052,"1508803200000":34.6749992371,"1508889600000":34.7299995422,"1508976000000":34.5099983215,"1509062400000":34.6199989319,"1509321600000":34.3800010681,"1509408000000":34.2400016785,"1509494400000":34.75,"1509580800000":34.6399993896,"1509667200000":34.4900016785,"1509926400000":34.5600013733,"1510012800000":34.4799995422,"1510099200000":34.5,"1510185600000":34.3199996948,"1510272000000":34.0900001526,"1510531200000":34.2099990845,"1510617600000":34.1599998474,"1510704000000":34.3100013733,"1510790400000":36.6699981689,"1510876800000":36.3199996948,"1511136000000":36.5400009155,"1511222400000":36.9700012207,"1511308800000":36.7150001526,"1511481600000":36.5699996948,"1511740800000":37.0900001526,"1511827200000":37.7999992371,"1511913600000":38.0250015259,"1512000000000":37.7999992371,"1512086400000":37.6599998474,"1512345600000":37.9900016785,"1512432000000":37.8199996948,"1512518400000":37.7200012207,"1512604800000":37.7799987793,"1512691200000":37.6899986267,"1512950400000":38.0400009155,"1513036800000":38.0999984741,"1513123200000":38.3699989319,"1513209600000":38.2700004578,"1513296000000":38.2799987793,"1513555200000":38.8899993896,"1513641600000":38.8600006104,"1513728000000":38.7999992371,"1513814400000":38.9949989319,"1513900800000":38.7400016785,"1514246400000":38.6800003052,"1514332800000":38.6500015259,"1514419200000":38.7299995422,"1514505600000":38.6199989319,"1514851200000":38.9500007629,"1514937600000":39.2849998474,"1515024000000":39.5400009155,"1515110400000":39.8800010681,"1515369600000":39.9599990845,"1515456000000":39.9599990845,"1515542400000":40.2400016785,"1515628800000":40.2099990845,"1515715200000":40.9300003052,"1516060800000":41.1599998474,"1516147200000":41.3199996948,"1516233600000":41.4799995422,"1516320000000":41.5200004578,"1516579200000":41.6599998474,"1516665600000":42.1300010681,"1516752000000":42.6850013733,"1516838400000":42.4700012207,"1516924800000":42.5600013733,"1517184000000":42.9799995422,"1517270400000":42.8600006104,"1517356800000":42.0099983215,"1517443200000":42.1100006104,"1517529600000":41.9500007629,"1517788800000":41.4049987793,"1517875200000":40.3050003052,"1517961600000":41.2060012817,"1518048000000":40.7599983215,"1518134400000":39.9199981689,"1518393600000":40.9099998474,"1518480000000":41.3100013733,"1518566400000":42.2599983215,"1518652800000":45.1300010681,"1518739200000":45.0900001526,"1519084800000":44.6899986267,"1519171200000":44.4199981689,"1519257600000":43.5600013733,"1519344000000":44.0400009155,"1519603200000":45.4500007629,"1519689600000":45.6100006104,"1519776000000":45.8899993896,"1519862400000":45.0,"1519948800000":44.2200012207,"1520208000000":44.7649993896,"1520294400000":44.7849998474,"1520380800000":44.3899993896,"1520467200000":44.4099998474,"1520553600000":45.5400009155,"1520812800000":45.8699989319,"1520899200000":46.1599998474,"1520985600000":45.7587013245,"1521072000000":45.7350006104,"1521158400000":45.5999984741,"1521417600000":44.8199996948,"1521504000000":44.6399993896,"1521590400000":44.9000015259,"1521676800000":44.0200004578,"1521763200000":43.8400001526,"1522022400000":44.1599998474,"1522108800000":44.5200004578,"1522195200000":42.8400001526,"1522281600000":42.9300003052,"1522627200000":42.6300010681,"1522713600000":41.5,"1522800000000":41.5499992371,"1522886400000":42.0200004578,"1522972800000":41.6800003052,"1523232000000":42.0600013733,"1523318400000":42.7099990845,"1523404800000":42.9000015259,"1523491200000":43.6399993896,"1523577600000":43.7400016785,"1523836800000":43.6399993896,"1523923200000":44.75,"1524009600000":44.9199981689,"1524096000000":44.9500007629,"1524182400000":44.75,"1524441600000":44.4749984741,"1524528000000":44.9099998474,"1524614400000":43.9900016785,"1524700800000":44.4900016785,"1524787200000":45.3400001526,"1525046400000":45.1800003052,"1525132800000":44.9500007629,"1525219200000":45.0499992371,"1525305600000":44.8100013733,"1525392000000":45.5,"1525651200000":46.0,"1525737600000":45.8699989319,"1525824000000":46.0999984741,"1525910400000":46.3699989319,"1525996800000":46.2700004578,"1526256000000":46.2299995422,"1526342400000":45.5499992371,"1526428800000":45.5499992371,"1526515200000":44.1599998474,"1526601600000":43.5699996948,"1526860800000":43.9399986267,"1526947200000":43.9099998474,"1527033600000":43.7000007629,"1527120000000":43.9700012207,"1527206400000":43.6199989319,"1527552000000":43.1599998474,"1527638400000":43.3400001526,"1527724800000":43.1300010681,"1527811200000":43.6899986267,"1528070400000":43.8300018311,"1528156800000":43.75,"1528243200000":44.3100013733,"1528329600000":44.3899993896,"1528416000000":43.7299995422,"1528675200000":43.9199981689,"1528761600000":43.9449996948,"1528848000000":44.5299987793,"1528934400000":44.8100013733,"1529020800000":44.5299987793,"1529280000000":44.4199981689,"1529366400000":44.0200004578,"1529452800000":43.9900016785,"1529539200000":43.7799987793,"1529625600000":43.4500007629,"1529884800000":42.8199996948,"1529971200000":43.1399993896,"1530057600000":43.1500015259,"1530144000000":43.1899986267,"1530230400000":43.5,"1530489600000":42.8300018311,"1530576000000":43.2249984741,"1530748800000":42.6399993896,"1530835200000":42.875,"1531094400000":42.7799987793,"1531180800000":43.0400009155,"1531267200000":42.7550010681,"1531353600000":43.6300010681,"1531440000000":43.7799987793,"1531699200000":42.9399986267,"1531785600000":42.5099983215,"1531872000000":42.4700012207,"1531958400000":43.0099983215,"1532044800000":42.3650016785,"1532304000000":42.1199989319,"1532390400000":42.8800010681,"1532476800000":43.2200012207,"1532563200000":43.8251991272,"1532649600000":43.6199989319,"1532908800000":42.6100006104,"1532995200000":42.6199989319,"1533081600000":42.3400001526,"1533168000000":42.5999984741,"1533254400000":42.875,"1533513600000":43.4099998474,"1533600000000":43.6399993896,"1533686400000":43.9599990845,"1533772800000":44.1100006104,"1533859200000":43.9500007629,"1534118400000":44.3899993896,"1534204800000":44.2799987793,"1534291200000":44.5,"1534377600000":46.0900001526,"1534464000000":46.0750007629,"1534723200000":46.3300018311,"1534809600000":46.4300003052,"1534896000000":46.1599998474,"1534982400000":46.25,"1535068800000":46.4399986267,"1535328000000":46.8549995422,"1535414400000":47.2700004578,"1535500800000":47.6199989319,"1535587200000":47.5400009155,"1535673600000":47.8300018311,"1536019200000":48.0600013733,"1536105600000":47.6500015259,"1536192000000":47.9000015259,"1536278400000":47.4900016785,"1536537600000":47.4599990845,"1536624000000":47.1699981689,"1536710400000":47.0099983215,"1536796800000":47.4000015259,"1536883200000":47.4900016785,"1537142400000":47.5800018311,"1537228800000":47.6500015259,"1537315200000":47.6199989319,"1537401600000":47.8100013733,"1537488000000":48.638999939,"1537747200000":48.6199989319,"1537833600000":48.8800010681,"1537920000000":49.0600013733,"1538006400000":48.7599983215,"1538092800000":48.7999992371,"1538352000000":49.1399993896,"1538438400000":49.1399993896,"1538524800000":49.4700012207,"1538611200000":48.7700004578,"1538697600000":48.8499984741,"1538956800000":48.5,"1539043200000":48.0299987793,"1539129600000":47.5099983215,"1539216000000":45.5999984741,"1539302400000":45.8499984741,"1539561600000":45.7200012207,"1539648000000":45.9399986267,"1539734400000":46.2299995422,"1539820800000":46.4900016785,"1539907200000":46.2000007629,"1540166400000":46.2799987793,"1540252800000":45.7700004578,"1540339200000":45.6800003052,"1540425600000":45.8100013733,"1540512000000":45.1100006104,"1540771200000":45.0499992371,"1540857600000":44.7000007629,"1540944000000":46.2999992371,"1541030400000":45.8800010681,"1541116800000":46.0900001526,"1541376000000":46.4350013733,"1541462400000":46.6199989319,"1541548800000":47.9300003052,"1541635200000":48.4399986267,"1541721600000":48.25,"1541980800000":47.25,"1542067200000":46.0550003052,"1542153600000":45.6399993896,"1542240000000":47.0999984741,"1542326400000":47.0400009155,"1542585600000":46.5800018311,"1542672000000":45.2849998474,"1542758400000":45.1800003052,"1542931200000":45.1199989319,"1543190400000":45.6399993896,"1543276800000":46.3899993896,"1543363200000":47.4799995422,"1543449600000":47.7599983215,"1543536000000":47.9099006653,"1543795200000":48.7900009155,"1543881600000":49.1388015747,"1544054400000":48.4599990845,"1544140800000":48.4850006104,"1544400000000":47.1300010681,"1544486400000":47.9000015259,"1544572800000":48.2000007629,"1544659200000":47.9650001526,"1544745600000":46.6150016785,"1545004800000":45.9900016785,"1545091200000":44.6100006104,"1545177600000":44.9199981689,"1545264000000":43.2299995422,"1545350400000":43.4599990845,"1545609600000":41.8100013733,"1545782400000":42.5,"1545868800000":42.9300003052,"1545955200000":43.5250015259,"1546214400000":43.5499992371,"1546387200000":43.2000007629,"1546473600000":42.4099998474,"1546560000000":43.0,"1546819200000":43.6450004578,"1546905600000":43.9399986267,"1546992000000":43.8699989319,"1547078400000":43.2900009155,"1547164800000":43.5400009155,"1547424000000":43.3899993896,"1547510400000":44.0400009155,"1547596800000":44.2400016785,"1547683200000":44.5299987793,"1547769600000":45.3499984741,"1548115200000":45.2400016785,"1548201600000":45.8800010681,"1548288000000":45.75,"1548374400000":46.6599998474,"1548633600000":45.7700004578,"1548720000000":46.0499992371,"1548806400000":46.9300003052,"1548892800000":47.3800010681,"1548979200000":47.5600013733,"1549238400000":47.4700012207,"1549324800000":47.4550018311,"1549411200000":47.5900001526,"1549497600000":47.3199005127,"1549584000000":47.2000007629,"1549843200000":47.7099990845,"1549929600000":48.1500015259,"1550016000000":47.9500007629,"1550102400000":49.6800003052,"1550188800000":49.5900001526,"1550534400000":49.9300003052,"1550620800000":49.7999992371,"1550707200000":49.7200012207,"1550793600000":50.2200012207,"1551052800000":51.0,"1551139200000":51.4099998474,"1551225600000":51.6500015259,"1551312000000":51.9599990845,"1551398400000":52.0900001526,"1551657600000":51.9199981689,"1551744000000":51.5050010681,"1551830400000":51.7900009155,"1551916800000":51.9700012207,"1552003200000":51.1300010681,"1552262400000":52.0900001526,"1552348800000":52.2750015259,"1552435200000":52.8549995422,"1552521600000":52.9599990845,"1552608000000":53.6199989319,"1552867200000":53.9350013733,"1552953600000":54.0,"1553040000000":53.8699989319,"1553126400000":54.2299995422,"1553212800000":54.1399993896,"1553472000000":52.9300003052,"1553558400000":53.4850006104,"1553644800000":53.6599998474,"1553731200000":53.6899986267,"1553817600000":54.0,"1554076800000":55.0200004578,"1554163200000":55.4099998474,"1554249600000":55.7999992371,"1554336000000":55.6800003052,"1554422400000":55.6100006104,"1554681600000":55.5600013733,"1554768000000":55.4199981689,"1554854400000":55.8400001526,"1554940800000":55.9500007629,"1555027200000":56.3549995422,"1555286400000":56.6100006104,"1555372800000":57.5250015259,"1555459200000":57.3199996948,"1555545600000":56.6949996948,"1555891200000":56.5999984741,"1555977600000":56.6949996948,"1556064000000":57.1500015259,"1556150400000":56.7799987793,"1556236800000":56.3699989319,"1556496000000":56.2200012207,"1556582400000":56.1199989319,"1556668800000":56.3499984741,"1556755200000":55.8899993896,"1556841600000":54.9900016785,"1557100800000":54.7599983215,"1557187200000":54.2400016785,"1557273600000":53.9399986267,"1557360000000":53.2099990845,"1557446400000":53.5499992371,"1557705600000":52.2599983215,"1557792000000":52.4399986267,"1557878400000":52.7099990845,"1557964800000":56.4000015259,"1558051200000":56.8300018311,"1558310400000":56.3899993896,"1558396800000":56.75,"1558483200000":56.2999992371,"1558569600000":55.0099983215,"1558656000000":54.6699981689,"1559001600000":55.0299987793,"1559088000000":53.5499992371,"1559174400000":53.7799987793,"1559260800000":52.8800010681,"1559520000000":52.5649986267,"1559606400000":53.6349983215,"1559692800000":54.7900009155,"1559779200000":55.2999992371,"1559865600000":56.2999992371,"1560124800000":56.6500015259,"1560211200000":57.5600013733,"1560297600000":56.5849990845,"1560384000000":56.2649993896,"1560470400000":56.0149993896,"1560729600000":55.4700012207,"1560816000000":56.6500015259,"1560902400000":56.3699989319,"1560988800000":57.5349998474,"1561075200000":58.1500015259,"1561334400000":57.2900009155,"1561420800000":57.2000007629,"1561507200000":57.0449981689,"1561593600000":57.25,"1561680000000":55.9799995422,"1561939200000":55.3499984741,"1562025600000":55.9199981689,"1562112000000":56.5400009155,"1562284800000":56.7299995422,"1562544000000":56.4749984741,"1562630400000":56.6899986267,"1562716800000":57.6500015259,"1562803200000":57.6199989319,"1562889600000":57.9900016785,"1563148800000":58.2299995422,"1563235200000":58.2599983215,"1563321600000":57.7900009155,"1563408000000":57.7900009155,"1563494400000":58.0699996948,"1563753600000":58.0099983215,"1563840000000":58.0950012207,"1563926400000":57.6800003052,"1564012800000":57.5,"1564099200000":56.8400001526,"1564358400000":57.1500015259,"1564444800000":56.9000015259,"1564531200000":56.8306999207,"1564617600000":56.8899993896,"1564704000000":54.3199996948,"1564963200000":52.5400009155,"1565049600000":52.7299995422,"1565136000000":52.4900016785,"1565222400000":53.3600006104,"1565308800000":52.8650016785,"1565568000000":52.3549995422,"1565654400000":53.0716018677,"1565740800000":52.1199989319,"1565827200000":47.9399986267,"1565913600000":47.3600006104,"1566172800000":48.5999984741,"1566259200000":48.5900001526,"1566345600000":48.9249992371,"1566432000000":49.3300018311,"1566518400000":48.5200004578,"1566777600000":47.2700004578,"1566864000000":47.6500015259,"1566950400000":46.9599990845,"1567036800000":47.9135017395,"1567123200000":47.5699996948,"1567468800000":46.9700012207,"1567555200000":47.4099998474,"1567641600000":48.7099990845,"1567728000000":48.9900016785,"1567987200000":49.0050010681,"1568073600000":49.3450012207,"1568160000000":50.0699996948,"1568246400000":50.2999992371,"1568332800000":50.2200012207,"1568592000000":50.1800003052,"1568678400000":50.0200004578,"1568764800000":49.7400016785,"1568851200000":49.9199981689,"1568937600000":49.8699989319,"1569196800000":49.75,"1569283200000":50.2000007629,"1569369600000":49.7700004578,"1569456000000":49.4900016785,"1569542400000":49.4700012207,"1569801600000":49.6599998474,"1569888000000":49.8699989319,"1569974400000":47.3751983643,"1570060800000":47.0800018311,"1570147200000":47.6300010681,"1570406400000":48.1300010681,"1570492800000":47.5400009155,"1570579200000":47.1715011597,"1570665600000":46.2299995422,"1570752000000":47.2999992371,"1571011200000":46.5499992371,"1571097600000":46.5800018311,"1571184000000":46.875,"1571270400000":47.2999992371,"1571356800000":47.2700004578,"1571616000000":47.4799995422,"1571702400000":47.8849983215,"1571788800000":47.7000007629,"1571875200000":47.2299995422,"1571961600000":46.9900016785,"1572220800000":47.5999984741,"1572307200000":47.4261016846,"1572393600000":47.5800018311,"1572480000000":47.6500015259,"1572566400000":47.4850006104,"1572825600000":47.875,"1572912000000":47.9199981689,"1572998400000":48.5,"1573084800000":48.9799995422,"1573171200000":48.8499984741,"1573430400000":48.4700012207,"1573516800000":48.7400016785,"1573603200000":48.8499984741,"1573689600000":46.0,"1573776000000":45.6500015259,"1574035200000":45.1899986267,"1574121600000":45.5950012207,"1574208000000":45.7400016785,"1574294400000":45.1500015259,"1574380800000":45.1699981689,"1574640000000":45.5499992371,"1574726400000":45.7700004578,"1574812800000":45.4150009155,"1574985600000":45.5400009155,"1575244800000":45.3300018311,"1575331200000":44.4900016785,"1575417600000":44.5499992371,"1575504000000":44.0999984741,"1575590400000":44.0600013733,"1575849600000":44.3699989319,"1575936000000":44.1800003052,"1576022400000":44.4500007629,"1576108800000":45.7700004578,"1576195200000":46.0499992371,"1576454400000":46.5900001526,"1576540800000":46.5200004578,"1576627200000":46.7550010681,"1576713600000":47.9900016785,"1576800000000":48.3699989319,"1577059200000":48.2999992371,"1577145600000":48.2449989319,"1577318400000":48.0,"1577404800000":48.0499992371,"1577664000000":47.8800010681,"1577750400000":47.9799995422,"1577923200000":48.4199981689,"1578009600000":48.1349983215,"1578268800000":47.8199996948,"1578355200000":47.7200012207,"1578441600000":47.7849998474,"1578528000000":47.8800010681,"1578614400000":47.5600013733,"1578873600000":47.9799995422,"1578960000000":47.9900016785,"1579046400000":48.3950004578,"1579132800000":49.0800018311,"1579219200000":49.5400009155,"1579564800000":49.2000007629,"1579651200000":49.5299987793,"1579737600000":49.1749992371,"1579824000000":49.4799995422,"1580083200000":48.0699996948,"1580169600000":47.9650001526,"1580256000000":47.9799995422,"1580342400000":47.2700004578,"1580428800000":47.0,"1580688000000":46.8250007629,"1580774400000":47.7074012756,"1580860800000":48.5999984741,"1580947200000":48.8199996948,"1581033600000":48.7700004578,"1581292800000":48.8899993896,"1581379200000":49.7140007019,"1581465600000":50.2799987793,"1581552000000":47.6699981689,"1581638400000":47.2200012207,"1581984000000":46.8499984741,"1582070400000":46.8100013733,"1582156800000":46.9599990845,"1582243200000":46.8499984741,"1582502400000":45.6800003052,"1582588800000":44.2099990845,"1582675200000":43.3774986267,"1582761600000":42.0950012207,"1582848000000":40.5499992371,"1583107200000":41.1899986267,"1583193600000":41.9000015259,"1583280000000":41.4500007629,"1583366400000":40.5099983215,"1583452800000":39.9500007629,"1583712000000":39.5600013733,"1583798400000":40.1450004578,"1583884800000":39.1599998474,"1583971200000":35.8199996948,"1584057600000":37.6800003052,"1584316800000":36.9900016785,"1584403200000":36.25,"1584489600000":37.7099990845,"1584576000000":39.3199996948,"1584662400000":38.4700012207,"1584921600000":35.8199996948,"1585008000000":38.6800003052,"1585094400000":39.9500007629,"1585180800000":40.9199981689,"1585267200000":40.1500015259,"1585526400000":40.4850006104,"1585612800000":40.4150009155,"1585699200000":38.8600006104,"1585785600000":39.9449996948,"1585872000000":40.2900009155,"1586131200000":41.6800003052,"1586217600000":42.7400016785,"1586304000000":42.2000007629,"1586390400000":42.2000007629,"1586736000000":41.4599990845,"1586822400000":42.8199996948,"1586908800000":42.3699989319,"1586995200000":41.7900009155,"1587081600000":42.6399993896,"1587340800000":43.2900009155,"1587427200000":41.9900016785,"1587513600000":42.0900001526,"1587600000000":42.5499992371,"1587686400000":42.6599998474,"1587945600000":43.2200012207,"1588032000000":43.625,"1588118400000":43.4799995422,"1588204800000":43.1677017212,"1588291200000":41.8100013733,"1588550400000":41.4099998474,"1588636800000":41.9249992371,"1588723200000":41.6899986267,"1588809600000":41.7649993896,"1588896000000":43.0200004578,"1589155200000":43.6500015259,"1589241600000":44.2999992371,"1589328000000":43.5699996948,"1589414400000":44.5800018311,"1589500800000":44.3800010681,"1589760000000":45.2949981689,"1589846400000":44.9799995422,"1589932800000":45.8199996948,"1590019200000":45.6549987793,"1590105600000":44.9500007629,"1590451200000":45.7999000549,"1590537600000":45.9799995422,"1590624000000":46.4599990845,"1590710400000":47.8199996948,"1590969600000":47.2849998474,"1591056000000":46.9000015259,"1591142400000":47.2000007629,"1591228800000":47.25,"1591315200000":48.2900009155,"1591574400000":48.1599998474,"1591660800000":48.2400016785,"1591747200000":47.8300018311,"1591833600000":47.0,"1591920000000":45.8600006104,"1592179200000":45.7599983215,"1592265600000":47.4900016785,"1592352000000":46.8199996948,"1592438400000":46.0499992371,"1592524800000":46.5099983215,"1592784000000":45.4599990845,"1592870400000":46.1500015259,"1592956800000":45.4700012207,"1593043200000":45.3199996948,"1593129600000":46.5099983215,"1593388800000":46.4500007629,"1593475200000":47.0099983215,"1593561600000":46.7200012207,"1593648000000":46.2182006836,"1593993600000":46.4900016785,"1594080000000":46.2900009155,"1594166400000":46.0699996948,"1594252800000":47.1949996948,"1594339200000":46.9199981689,"1594598400000":46.9900016785,"1594684800000":46.5,"1594771200000":46.8300018311,"1594857600000":45.8300018311,"1594944000000":46.9300003052,"1595203200000":47.0999984741,"1595289600000":47.3250007629,"1595376000000":47.1100006104,"1595462400000":47.7000007629,"1595548800000":47.6399993896,"1595808000000":47.2599983215,"1595894400000":47.0800018311,"1595980800000":46.8800010681,"1596067200000":46.4599990845,"1596153600000":47.1100006104,"1596412800000":47.3549995422,"1596499200000":47.6699981689,"1596585600000":47.7331008911,"1596672000000":47.8250007629,"1596758400000":47.5999984741,"1597017600000":48.0,"1597104000000":48.4500007629,"1597190400000":48.1300010681,"1597276800000":43.8400001526,"1597363200000":42.8800010681,"1597622400000":42.7625007629,"1597708800000":42.2900009155,"1597795200000":42.3499984741,"1597881600000":42.4199981689,"1597968000000":42.2999992371,"1598227200000":42.4700012207,"1598313600000":42.2999992371,"1598400000000":42.2799987793,"1598486400000":42.4700012207,"1598572800000":42.2999992371,"1598832000000":42.3499984741,"1598918400000":42.0699996948,"1599004800000":42.6899986267,"1599091200000":41.8300018311,"1599177600000":41.4300003052,"1599523200000":40.6100006104,"1599609600000":40.4749984741,"1599696000000":40.6349983215,"1599782400000":40.0499992371,"1600041600000":40.6399993896,"1600128000000":40.8390007019,"1600214400000":41.1699981689,"1600300800000":40.4000015259,"1600387200000":40.3199996948,"1600646400000":39.4700012207,"1600732800000":39.4599990845,"1600819200000":39.3899993896,"1600905600000":38.1599998474,"1600992000000":38.5400009155,"1601251200000":39.2900009155,"1601337600000":39.375,"1601424000000":39.7000007629,"1601510400000":39.3100013733,"1601596800000":38.5499992371,"1601856000000":38.7900009155,"1601942400000":39.3499984741,"1602028800000":39.5800018311,"1602115200000":40.1800003052,"1602201600000":40.2299995422,"1602460800000":40.5299987793,"1602547200000":40.6100006104,"1602633600000":40.4199981689,"1602720000000":40.0,"1602806400000":40.2999992371,"1603065600000":40.3800010681,"1603152000000":39.5099983215,"1603238400000":39.5699996948,"1603324800000":38.9599990845,"1603411200000":38.9700012207,"1603670400000":38.4300003052,"1603756800000":37.5,"1603843200000":36.5099983215,"1603929600000":36.0699996948,"1604016000000":35.9300003052,"1604275200000":36.3499984741,"1604361600000":37.3300018311,"1604448000000":37.2999992371,"1604534400000":37.2999992371,"1604620800000":37.5999984741,"1604880000000":40.2299995422,"1604966400000":39.0250015259,"1605052800000":39.4500007629,"1605139200000":39.3899993896,"1605225600000":41.5200004578,"1605484800000":42.5900001526,"1605571200000":42.3450012207,"1605657600000":42.2386016846,"1605744000000":41.3699989319,"1605830400000":41.3899993896,"1606089600000":41.7999992371,"1606176000000":42.7099990845,"1606262400000":42.7999992371,"1606435200000":42.9799995422,"1606694400000":43.0499992371,"1606780800000":44.0699996948,"1606867200000":43.9599990845,"1606953600000":44.1399993896,"1607040000000":44.5099983215,"1607299200000":44.4900016785,"1607385600000":44.5250015259,"1607472000000":44.8300018311,"1607558400000":44.6049995422,"1607644800000":44.3300018311,"1607904000000":44.9099998474,"1607990400000":44.7949981689,"1608076800000":45.1399993896,"1608163200000":44.9300003052,"1608249600000":45.5699996948,"1608508800000":44.9550018311,"1608595200000":45.0699996948,"1608681600000":44.802898407,"1608768000000":44.5900001526,"1609113600000":45.3400001526,"1609200000000":45.2449989319,"1609286400000":45.0600013733,"1609372800000":44.8400001526,"1609718400000":44.3699989319,"1609804800000":44.0699996948,"1609891200000":44.8699989319,"1609977600000":45.1049995422,"1610064000000":45.4099998474,"1610323200000":45.9500007629,"1610409600000":45.9249992371,"1610496000000":45.9650001526,"1610582400000":45.5999984741,"1610668800000":45.6500015259,"1611014400000":45.6300010681,"1611100800000":45.5,"1611187200000":45.2350006104,"1611273600000":44.8849983215,"1611532800000":45.1699981689,"1611619200000":45.3499984741,"1611705600000":46.4599990845,"1611792000000":46.2700004578,"1611878400000":45.3699989319,"1612137600000":45.625,"1612224000000":45.9399986267,"1612310400000":46.1599998474,"1612396800000":47.3199996948,"1612483200000":48.3400001526,"1612742400000":49.3400001526,"1612828800000":48.8316993713,"1612915200000":47.4099998474,"1613001600000":47.9099998474,"1613088000000":47.6899986267,"1613433600000":47.2599983215,"1613520000000":46.4000015259,"1613606400000":46.4000015259,"1613692800000":46.6100006104,"1613952000000":45.6800003052,"1614038400000":45.7799987793,"1614124800000":45.7999992371,"1614211200000":46.2400016785,"1614297600000":45.7799987793,"1614556800000":46.2200012207,"1614643200000":46.0800018311,"1614729600000":45.5299987793,"1614816000000":45.4700012207,"1614902400000":46.7400016785,"1615161600000":48.4000015259,"1615248000000":48.3699989319,"1615334400000":48.7900009155,"1615420800000":49.0800018311,"1615507200000":48.9900016785,"1615766400000":49.4399986267,"1615852800000":49.7400016785,"1615939200000":49.6100006104,"1616025600000":49.5699996948,"1616112000000":49.2200012207,"1616371200000":50.3800010681,"1616457600000":50.6800003052,"1616544000000":50.445400238,"1616630400000":51.4000015259,"1616716800000":52.6399993896,"1616976000000":52.9398994446,"1617062400000":52.2900009155,"1617148800000":52.0499992371,"1617235200000":52.0699996948,"1617580800000":52.9199981689,"1617667200000":52.2200012207,"1617753600000":52.1399993896,"1617840000000":52.0,"1617926400000":52.1500015259,"1618185600000":52.1599998474,"1618272000000":51.8800010681,"1618358400000":51.6800003052,"1618444800000":51.9399986267,"1618531200000":53.1800003052,"1618790400000":52.9599990845,"1618876800000":52.7900009155,"1618963200000":52.0699996948,"1619049600000":52.0864982605,"1619136000000":52.1300010681,"1619395200000":51.7685012817,"1619481600000":51.6699981689,"1619568000000":51.7700004578,"1619654400000":51.5999984741,"1619740800000":51.2299995422,"1620000000000":51.4000015259,"1620086400000":51.2299995422,"1620172800000":51.25,"1620259200000":52.7099990845,"1620345600000":53.6749992371,"1620604800000":54.1399993896,"1620691200000":53.1100006104,"1620777600000":52.4300003052,"1620864000000":52.8050003052,"1620950400000":53.2150001526,"1621209600000":53.1500015259,"1621296000000":53.3400001526,"1621382400000":52.6599998474,"1621468800000":52.9700012207,"1621555200000":52.9300003052,"1621814400000":53.7649993896,"1621900800000":53.5800018311,"1621987200000":53.6100006104,"1622073600000":53.3499984741,"1622160000000":53.2200012207,"1622505600000":53.3149986267,"1622592000000":52.9900016785,"1622678400000":53.5550003052,"1622764800000":54.1699981689,"1623024000000":54.4399986267,"1623110400000":54.3899993896,"1623196800000":54.4199981689,"1623283200000":55.0800018311,"1623369600000":55.3499984741,"1623628800000":54.5278015137,"1623715200000":54.3199996948,"1623801600000":53.9199981689,"1623888000000":53.5449981689,"1623974400000":52.8400001526,"1624233600000":53.4099998474,"1624320000000":53.3600006104,"1624406400000":53.2900009155,"1624492800000":53.0499992371,"1624579200000":53.1949996948,"1624838400000":53.2900009155,"1624924800000":53.1876983643,"1625011200000":53.0699996948,"1625097600000":53.5999984741,"1625184000000":53.6199989319,"1625529600000":53.3600006104,"1625616000000":53.2999992371,"1625702400000":53.7200012207,"1625788800000":53.9300003052,"1626048000000":54.0400009155,"1626134400000":53.5800018311,"1626220800000":54.2000007629,"1626307200000":53.8699989319,"1626393600000":54.409198761,"1626652800000":53.6949996948,"1626739200000":53.9300003052,"1626825600000":53.9000015259,"1626912000000":54.5499992371,"1626998400000":55.3400001526,"1627257600000":55.6500015259,"1627344000000":55.4099998474,"1627430400000":55.5200004578,"1627516800000":55.3499984741,"1627603200000":55.4900016785,"1627862400000":55.9399986267,"1627948800000":56.4150009155,"1628035200000":56.3699989319,"1628121600000":55.9799995422,"1628208000000":55.9500007629,"1628467200000":56.0699996948,"1628553600000":55.6699981689,"1628640000000":56.0099983215,"1628726400000":56.4500007629,"1628812800000":56.6199989319,"1629072000000":56.4300003052,"1629158400000":56.0200004578,"1629244800000":56.1349983215,"1629331200000":57.4900016785,"1629417600000":58.3349990845,"1629676800000":58.7000007629,"1629763200000":59.4300003052,"1629849600000":60.2700004578,"1629936000000":59.6300010681,"1630022400000":59.3499984741,"1630281600000":59.2200012207,"1630368000000":59.1749992371,"1630454400000":59.1399993896,"1630540800000":59.7200012207,"1630627200000":59.659198761,"1630972800000":59.3650016785,"1631059200000":58.9300003052,"1631145600000":58.9399986267,"1631232000000":58.9500007629,"1631491200000":58.5299987793,"1631577600000":58.4700012207,"1631664000000":59.5999984741,"1631750400000":58.8199996948,"1631836800000":57.4500007629,"1632096000000":56.4000015259,"1632182400000":56.3699989319,"1632268800000":56.1300010681,"1632355200000":56.8950004578,"1632441600000":56.8100013733,"1632700800000":56.6699981689,"1632787200000":55.9850006104,"1632873600000":55.9799995422,"1632960000000":55.9000015259,"1633046400000":55.4099998474,"1633305600000":54.6800003052,"1633392000000":55.0250015259,"1633478400000":54.3800010681,"1633564800000":55.4099998474,"1633651200000":55.2999992371,"1633910400000":55.3801002502,"1633996800000":55.0600013733,"1634083200000":54.75,"1634169600000":55.8499984741,"1634256000000":55.8875999451,"1634515200000":55.4900016785,"1634601600000":55.7799987793,"1634688000000":56.2299995422,"1634774400000":56.1199989319,"1634860800000":55.8600006104,"1635120000000":55.4150009155,"1635206400000":56.3493995667,"1635292800000":56.7200012207,"1635379200000":56.6850013733,"1635465600000":56.5800018311,"1635724800000":56.25,"1635811200000":57.8699989319,"1635897600000":57.9300003052,"1635984000000":57.6899986267,"1636070400000":57.7999992371,"1636329600000":57.5200004578,"1636416000000":57.629901886,"1636502400000":58.625,"1636588800000":57.7700004578,"1636675200000":57.1500015259,"1636934400000":57.7000007629,"1637020800000":58.0800018311,"1637107200000":57.1399993896,"1637193600000":53.9300003052,"1637280000000":53.6899986267,"1637539200000":55.5299987793,"1637625600000":55.5800018311,"1637712000000":55.746799469,"1637884800000":55.1899986267,"1638144000000":56.1899986267,"1638230400000":55.5999984741,"1638316800000":56.3800010681,"1638403200000":56.6099014282,"1638489600000":56.8199996948,"1638748800000":57.1699981689,"1638835200000":58.2150001526,"1638921600000":58.1300010681,"1639008000000":57.8301010132,"1639094400000":59.3400001526},"Low":{"1481500800000":30.0249996185,"1481587200000":30.2000007629,"1481673600000":30.4099998474,"1481760000000":30.5049991608,"1481846400000":30.2705001831,"1482105600000":30.5349998474,"1482192000000":30.4549999237,"1482278400000":30.4099998474,"1482364800000":30.25,"1482451200000":30.3999996185,"1482796800000":30.6000003815,"1482883200000":30.3500003815,"1482969600000":30.3299999237,"1483056000000":30.1299991608,"1483401600000":30.2099990845,"1483488000000":30.0200004578,"1483574400000":30.0699996948,"1483660800000":30.0300006866,"1483920000000":30.0799999237,"1484006400000":30.1000003815,"1484092800000":30.0300006866,"1484179200000":29.7999992371,"1484265600000":30.0100002289,"1484611200000":29.8400001526,"1484697600000":29.9500007629,"1484784000000":29.9150009155,"1484870400000":30.0,"1485129600000":30.0849990845,"1485216000000":30.2900009155,"1485302400000":30.6499996185,"1485388800000":30.5599994659,"1485475200000":30.6299991608,"1485734400000":30.6299991608,"1485820800000":30.5799999237,"1485907200000":30.4200000763,"1485993600000":30.5249996185,"1486080000000":31.1200008392,"1486339200000":31.1200008392,"1486425600000":31.3299999237,"1486512000000":31.25,"1486598400000":31.2999992371,"1486684800000":31.2399997711,"1486944000000":31.5499992371,"1487030400000":31.7700004578,"1487116800000":32.2900009155,"1487203200000":33.25,"1487289600000":33.4300003052,"1487635200000":33.6599998474,"1487721600000":33.6599998474,"1487808000000":33.9500007629,"1487894400000":33.7999992371,"1488153600000":34.1199989319,"1488240000000":34.0400009155,"1488326400000":34.1800003052,"1488412800000":34.2099990845,"1488499200000":34.2299995422,"1488758400000":33.9599990845,"1488844800000":33.9900016785,"1488931200000":33.9300003052,"1489017600000":33.8699989319,"1489104000000":34.0800018311,"1489363200000":34.0,"1489449600000":33.8400001526,"1489536000000":34.0499992371,"1489622400000":34.0999984741,"1489708800000":34.1899986267,"1489968000000":34.2000007629,"1490054400000":33.7801017761,"1490140800000":33.7799987793,"1490227200000":33.9099998474,"1490313600000":33.9500007629,"1490572800000":33.75,"1490659200000":33.8199996948,"1490745600000":33.6500015259,"1490832000000":33.7200012207,"1490918400000":33.6599998474,"1491177600000":33.4599990845,"1491264000000":32.9300003052,"1491350400000":32.9700012207,"1491436800000":32.8899993896,"1491523200000":32.9199981689,"1491782400000":32.8699989319,"1491868800000":32.6349983215,"1491955200000":32.5,"1492041600000":32.4199981689,"1492387200000":32.4500007629,"1492473600000":32.4500007629,"1492560000000":32.6100006104,"1492646400000":32.7200012207,"1492732800000":32.6699981689,"1492992000000":33.1300010681,"1493078400000":33.3499984741,"1493164800000":33.3699989319,"1493251200000":33.6199989319,"1493337600000":33.6699981689,"1493596800000":33.8100013733,"1493683200000":33.9300003052,"1493769600000":34.1199989319,"1493856000000":34.0699996948,"1493942400000":34.0699996948,"1494201600000":34.1500015259,"1494288000000":33.8400001526,"1494374400000":33.5800018311,"1494460800000":33.4799995422,"1494547200000":33.1399993896,"1494806400000":33.9723014832,"1494892800000":34.0349998474,"1494979200000":33.7999992371,"1495065600000":30.3700008392,"1495152000000":31.0149993896,"1495411200000":31.1499996185,"1495497600000":31.5200004578,"1495584000000":31.2199993134,"1495670400000":31.3700008392,"1495756800000":31.3600006104,"1496102400000":31.3899993896,"1496188800000":31.4650001526,"1496275200000":31.4699993134,"1496361600000":31.6800003052,"1496620800000":31.5699996948,"1496707200000":31.5,"1496793600000":31.4400005341,"1496880000000":31.5200004578,"1496966400000":31.0849990845,"1497225600000":31.1499996185,"1497312000000":31.2800006866,"1497398400000":31.3299999237,"1497484800000":31.2199993134,"1497571200000":31.2000007629,"1497830400000":31.5809993744,"1497916800000":31.8400001526,"1498003200000":31.5100002289,"1498089600000":31.7000007629,"1498176000000":31.75,"1498435200000":32.1800003052,"1498521600000":31.7600002289,"1498608000000":31.7600002289,"1498694400000":31.25,"1498780800000":31.2999992371,"1499040000000":31.0300006866,"1499212800000":30.7299995422,"1499299200000":30.6700000763,"1499385600000":30.75,"1499644800000":30.8199996948,"1499731200000":30.8600006104,"1499817600000":31.1450004578,"1499904000000":31.0799999237,"1499990400000":31.2700004578,"1500249600000":31.4500007629,"1500336000000":31.1700000763,"1500422400000":31.4599990845,"1500508800000":31.7600002289,"1500595200000":31.7049999237,"1500854400000":31.6599998474,"1500940800000":31.8799991608,"1501027200000":31.5100002289,"1501113600000":31.2099990845,"1501200000000":31.2600002289,"1501459200000":31.3700008392,"1501545600000":31.4300003052,"1501632000000":31.25,"1501718400000":31.4300003052,"1501804800000":31.5799999237,"1502064000000":31.6900005341,"1502150400000":31.6000003815,"1502236800000":31.3600006104,"1502323200000":31.0,"1502409600000":31.0400009155,"1502668800000":31.5599994659,"1502755200000":31.8400001526,"1502841600000":32.0600013733,"1502928000000":30.8500003815,"1503014400000":30.3600006104,"1503273600000":30.3600006104,"1503360000000":30.75,"1503446400000":30.9099998474,"1503532800000":30.8999996185,"1503619200000":31.3600006104,"1503878400000":31.4099998474,"1503964800000":31.1900005341,"1504051200000":31.4200000763,"1504137600000":31.9899997711,"1504224000000":32.0299987793,"1504569600000":31.4549999237,"1504656000000":31.6299991608,"1504742400000":31.7399997711,"1504828800000":31.4599990845,"1505088000000":31.6700000763,"1505174400000":32.1899986267,"1505260800000":31.9599990845,"1505347200000":31.9099998474,"1505433600000":32.1199989319,"1505692800000":32.2599983215,"1505779200000":32.3950004578,"1505865600000":32.3899993896,"1505952000000":32.5,"1506038400000":32.6399993896,"1506297600000":33.2000007629,"1506384000000":33.6699981689,"1506470400000":33.3036994934,"1506556800000":33.2200012207,"1506643200000":33.2400016785,"1506902400000":33.5200004578,"1506988800000":33.6100006104,"1507075200000":33.2900009155,"1507161600000":33.4099998474,"1507248000000":33.5247001648,"1507507200000":33.6100006104,"1507593600000":33.4700012207,"1507680000000":33.25,"1507766400000":33.1699981689,"1507852800000":33.3230018616,"1508112000000":33.4700012207,"1508198400000":33.4599990845,"1508284800000":33.4399986267,"1508371200000":33.4500007629,"1508457600000":34.0099983215,"1508716800000":34.2700004578,"1508803200000":34.25,"1508889600000":34.1629981995,"1508976000000":34.0699996948,"1509062400000":34.0900001526,"1509321600000":33.8244018555,"1509408000000":33.9599990845,"1509494400000":34.2799987793,"1509580800000":34.1599998474,"1509667200000":34.0269012451,"1509926400000":34.2599983215,"1510012800000":34.2146987915,"1510099200000":34.1199989319,"1510185600000":33.8709983826,"1510272000000":33.6699981689,"1510531200000":33.8300018311,"1510617600000":33.7999992371,"1510704000000":33.75,"1510790400000":35.8300018311,"1510876800000":35.8100013733,"1511136000000":35.9300003052,"1511222400000":36.5800018311,"1511308800000":36.3600006104,"1511481600000":36.3199996948,"1511740800000":36.5,"1511827200000":36.9799995422,"1511913600000":37.2299995422,"1512000000000":37.2999992371,"1512086400000":36.7299995422,"1512345600000":37.5400009155,"1512432000000":37.1699981689,"1512518400000":37.25,"1512604800000":37.2599983215,"1512691200000":37.4199981689,"1512950400000":37.5699996948,"1513036800000":37.5600013733,"1513123200000":38.0,"1513209600000":37.8549995422,"1513296000000":37.7000007629,"1513555200000":38.2999992371,"1513641600000":38.2799987793,"1513728000000":38.2099990845,"1513814400000":38.4900016785,"1513900800000":38.4700012207,"1514246400000":38.3600006104,"1514332800000":38.4500007629,"1514419200000":38.4500007629,"1514505600000":38.2999992371,"1514851200000":38.4300003052,"1514937600000":38.5299987793,"1515024000000":38.9300003052,"1515110400000":39.3650016785,"1515369600000":39.3499984741,"1515456000000":39.5400009155,"1515542400000":39.6300010681,"1515628800000":39.75,"1515715200000":40.0499992371,"1516060800000":40.3199996948,"1516147200000":40.7050018311,"1516233600000":41.0299987793,"1516320000000":41.0999984741,"1516579200000":41.0200004578,"1516665600000":41.5400009155,"1516752000000":42.0099983215,"1516838400000":41.8199996948,"1516924800000":41.9500007629,"1517184000000":42.2999992371,"1517270400000":41.9700012207,"1517356800000":41.3499984741,"1517443200000":40.6699981689,"1517529600000":40.8699989319,"1517788800000":38.7200012207,"1517875200000":37.3499984741,"1517961600000":40.0299987793,"1518048000000":38.7200012207,"1518134400000":38.2299995422,"1518393600000":40.2249984741,"1518480000000":40.2200012207,"1518566400000":40.9900016785,"1518652800000":43.2599983215,"1518739200000":43.7900009155,"1519084800000":43.8100013733,"1519171200000":43.2799987793,"1519257600000":42.75,"1519344000000":42.9199981689,"1519603200000":44.1300010681,"1519689600000":44.6199989319,"1519776000000":44.7799987793,"1519862400000":43.3499984741,"1519948800000":43.0999984741,"1520208000000":43.7000007629,"1520294400000":44.1349983215,"1520380800000":43.7999992371,"1520467200000":43.9350013733,"1520553600000":44.6100006104,"1520812800000":45.4000015259,"1520899200000":44.9199981689,"1520985600000":45.0900001526,"1521072000000":45.1199989319,"1521158400000":44.9700012207,"1521417600000":43.9000015259,"1521504000000":44.1800003052,"1521590400000":44.1330986023,"1521676800000":43.0200004578,"1521763200000":42.4199981689,"1522022400000":42.8300018311,"1522108800000":42.2400016785,"1522195200000":41.6199989319,"1522281600000":41.5800018311,"1522627200000":40.5299987793,"1522713600000":40.7200012207,"1522800000000":40.1899986267,"1522886400000":41.3800010681,"1522972800000":40.4500007629,"1523232000000":40.9000015259,"1523318400000":41.75,"1523404800000":42.2599983215,"1523491200000":42.7299995422,"1523577600000":42.6399993896,"1523836800000":43.0299987793,"1523923200000":43.7050018311,"1524009600000":44.2949981689,"1524096000000":44.3800010681,"1524182400000":43.6199989319,"1524441600000":43.8699989319,"1524528000000":43.3300018311,"1524614400000":42.75,"1524700800000":43.4399986267,"1524787200000":44.3600006104,"1525046400000":44.2799987793,"1525132800000":43.8300018311,"1525219200000":43.7999992371,"1525305600000":43.4399986267,"1525392000000":43.9000015259,"1525651200000":45.2999992371,"1525737600000":45.3800010681,"1525824000000":45.1899986267,"1525910400000":45.6699981689,"1525996800000":45.7799987793,"1526256000000":45.6699981689,"1526342400000":44.9300003052,"1526428800000":45.0099983215,"1526515200000":43.0200004578,"1526601600000":43.1100006104,"1526860800000":43.4199981689,"1526947200000":43.4749984741,"1527033600000":42.8899993896,"1527120000000":43.0099983215,"1527206400000":43.2099990845,"1527552000000":42.5200004578,"1527638400000":42.8300018311,"1527724800000":42.6100006104,"1527811200000":42.8800010681,"1528070400000":43.2099990845,"1528156800000":43.3899993896,"1528243200000":43.6599998474,"1528329600000":43.3499984741,"1528416000000":43.3100013733,"1528675200000":43.4399986267,"1528761600000":43.4700012207,"1528848000000":43.8400001526,"1528934400000":44.0499992371,"1529020800000":43.5900001526,"1529280000000":43.3899993896,"1529366400000":43.4399986267,"1529452800000":43.7000007629,"1529539200000":43.0600013733,"1529625600000":42.8899993896,"1529884800000":41.8050003052,"1529971200000":42.3899993896,"1530057600000":42.2799987793,"1530144000000":42.2799987793,"1530230400000":42.9700012207,"1530489600000":42.2000007629,"1530576000000":42.6199989319,"1530748800000":41.9599990845,"1530835200000":42.3100013733,"1531094400000":42.3600006104,"1531180800000":42.7099990845,"1531267200000":42.4399986267,"1531353600000":42.75,"1531440000000":40.9399986267,"1531699200000":42.0,"1531785600000":42.1399993896,"1531872000000":42.1500015259,"1531958400000":42.2200012207,"1532044800000":41.8600006104,"1532304000000":41.4399986267,"1532390400000":42.0699996948,"1532476800000":42.2900009155,"1532563200000":43.2200012207,"1532649600000":42.4199981689,"1532908800000":42.0800018311,"1532995200000":41.9150009155,"1533081600000":41.3300018311,"1533168000000":41.2000007629,"1533254400000":42.4599990845,"1533513600000":42.6549987793,"1533600000000":43.2350006104,"1533686400000":43.4399986267,"1533772800000":43.7000007629,"1533859200000":43.5800018311,"1534118400000":43.7000007629,"1534204800000":43.5800018311,"1534291200000":43.0099983215,"1534377600000":45.0800018311,"1534464000000":44.9199981689,"1534723200000":45.7799987793,"1534809600000":45.7200012207,"1534896000000":45.7160987854,"1534982400000":45.8499984741,"1535068800000":46.0699996948,"1535328000000":46.3400993347,"1535414400000":46.6199989319,"1535500800000":46.9000015259,"1535587200000":46.9700012207,"1535673600000":46.7999992371,"1536019200000":47.5099983215,"1536105600000":46.7550010681,"1536192000000":47.0699996948,"1536278400000":46.8800010681,"1536537600000":46.7750015259,"1536624000000":46.4350013733,"1536710400000":46.4399986267,"1536796800000":46.7999992371,"1536883200000":47.0999984741,"1537142400000":47.0699996948,"1537228800000":47.0699996948,"1537315200000":47.1199989319,"1537401600000":47.1599998474,"1537488000000":47.8199996948,"1537747200000":48.1899986267,"1537833600000":48.4300003052,"1537920000000":48.2700004578,"1538006400000":48.2099990845,"1538092800000":48.0600013733,"1538352000000":48.6650009155,"1538438400000":48.6699981689,"1538524800000":49.0699996948,"1538611200000":48.0400009155,"1538697600000":47.6100006104,"1538956800000":47.1503982544,"1539043200000":47.2799987793,"1539129600000":45.5400009155,"1539216000000":43.9199981689,"1539302400000":44.4599990845,"1539561600000":44.6699981689,"1539648000000":44.8499984741,"1539734400000":45.2200012207,"1539820800000":45.1500015259,"1539907200000":45.1300010681,"1540166400000":45.4049987793,"1540252800000":44.4399986267,"1540339200000":43.9599990845,"1540425600000":44.2050018311,"1540512000000":43.7799987793,"1540771200000":42.9399986267,"1540857600000":43.75,"1540944000000":44.8899993896,"1541030400000":45.0999984741,"1541116800000":44.9799995422,"1541376000000":45.3499984741,"1541462400000":46.0,"1541548800000":46.7449989319,"1541635200000":47.8699989319,"1541721600000":46.7000007629,"1541980800000":45.5400009155,"1542067200000":45.0267982483,"1542153600000":44.0800018311,"1542240000000":45.1515007019,"1542326400000":46.1300010681,"1542585600000":45.25,"1542672000000":44.1399993896,"1542758400000":44.3950004578,"1542931200000":44.3899993896,"1543190400000":45.0900001526,"1543276800000":45.2099990845,"1543363200000":46.1199989319,"1543449600000":46.9000015259,"1543536000000":46.9199981689,"1543795200000":48.0800018311,"1543881600000":47.25,"1544054400000":46.4700012207,"1544140800000":46.3600006104,"1544400000000":45.8149986267,"1544486400000":46.7099990845,"1544572800000":47.3600006104,"1544659200000":47.1300010681,"1544745600000":45.6399993896,"1545004800000":43.9049987793,"1545091200000":43.7299995422,"1545177600000":42.5699996948,"1545264000000":41.8699989319,"1545350400000":41.7400016785,"1545609600000":40.25,"1545782400000":40.4000015259,"1545868800000":41.1500015259,"1545955200000":42.4599990845,"1546214400000":42.8899993896,"1546387200000":42.2099990845,"1546473600000":40.9599990845,"1546560000000":41.5299987793,"1546819200000":42.7599983215,"1546905600000":43.0999984741,"1546992000000":43.1699981689,"1547078400000":42.5800018311,"1547164800000":42.8849983215,"1547424000000":43.0,"1547510400000":43.1500015259,"1547596800000":43.7605018616,"1547683200000":43.7999992371,"1547769600000":44.3100013733,"1548115200000":44.3800010681,"1548201600000":45.0200004578,"1548288000000":45.2299995422,"1548374400000":45.9500007629,"1548633600000":45.2299995422,"1548720000000":45.6450004578,"1548806400000":45.9199981689,"1548892800000":46.5200004578,"1548979200000":47.0500984192,"1549238400000":47.1199989319,"1549324800000":47.0750007629,"1549411200000":46.9500007629,"1549497600000":46.4900016785,"1549584000000":46.2999992371,"1549843200000":47.1300010681,"1549929600000":47.1599998474,"1550016000000":47.1199989319,"1550102400000":48.3400001526,"1550188800000":48.4399986267,"1550534400000":49.2000007629,"1550620800000":49.3499984741,"1550707200000":49.2000007629,"1550793600000":49.5800018311,"1551052800000":50.3400001526,"1551139200000":50.4799995422,"1551225600000":50.8899993896,"1551312000000":51.354598999,"1551398400000":51.2700004578,"1551657600000":50.6301002502,"1551744000000":50.9700012207,"1551830400000":50.9199981689,"1551916800000":51.2050018311,"1552003200000":50.5099983215,"1552262400000":51.0999984741,"1552348800000":51.6800003052,"1552435200000":52.1399993896,"1552521600000":52.5099983215,"1552608000000":52.9300003052,"1552867200000":53.0900001526,"1552953600000":53.1399993896,"1553040000000":52.8549995422,"1553126400000":53.0400009155,"1553212800000":52.7000007629,"1553472000000":52.2449989319,"1553558400000":53.0,"1553644800000":52.7400016785,"1553731200000":53.0200004578,"1553817600000":53.3600006104,"1554076800000":54.3899993896,"1554163200000":54.9700012207,"1554249600000":55.0699996948,"1554336000000":54.8600006104,"1554422400000":55.1300010681,"1554681600000":54.7900009155,"1554768000000":54.8600006104,"1554854400000":55.1100006104,"1554940800000":55.3050003052,"1555027200000":55.7900009155,"1555286400000":56.2350006104,"1555372800000":56.6100006104,"1555459200000":56.2849998474,"1555545600000":56.1100006104,"1555891200000":56.0999984741,"1555977600000":56.2000007629,"1556064000000":56.5800018311,"1556150400000":56.0099983215,"1556236800000":55.6800003052,"1556496000000":55.5499992371,"1556582400000":55.5299987793,"1556668800000":55.5099983215,"1556755200000":54.8199996948,"1556841600000":54.1800003052,"1557100800000":53.5600013733,"1557187200000":52.9399986267,"1557273600000":53.1300010681,"1557360000000":52.2299995422,"1557446400000":51.9500007629,"1557705600000":51.0600013733,"1557792000000":51.3800010681,"1557878400000":51.6899986267,"1557964800000":54.1199989319,"1558051200000":55.5200004578,"1558310400000":55.5513000488,"1558396800000":56.1300010681,"1558483200000":55.6699981689,"1558569600000":53.9399986267,"1558656000000":54.0600013733,"1559001600000":53.8199996948,"1559088000000":52.8549995422,"1559174400000":53.3349990845,"1559260800000":52.0099983215,"1559520000000":51.4850006104,"1559606400000":52.4099998474,"1559692800000":53.75,"1559779200000":54.2099990845,"1559865600000":55.0299987793,"1560124800000":55.9599990845,"1560211200000":56.7299995422,"1560297600000":55.6500015259,"1560384000000":55.7799987793,"1560470400000":54.6599998474,"1560729600000":54.8600006104,"1560816000000":55.75,"1560902400000":55.7700004578,"1560988800000":56.6800003052,"1561075200000":56.9799995422,"1561334400000":56.6899986267,"1561420800000":56.0099983215,"1561507200000":56.3600006104,"1561593600000":55.4700012207,"1561680000000":54.0250015259,"1561939200000":54.2249984741,"1562025600000":54.7757987976,"1562112000000":55.5400009155,"1562284800000":55.7099990845,"1562544000000":55.9599990845,"1562630400000":56.0400009155,"1562716800000":56.5999984741,"1562803200000":56.9199981689,"1562889600000":57.5699996948,"1563148800000":57.8699989319,"1563235200000":57.4599990845,"1563321600000":57.1899986267,"1563408000000":56.9000015259,"1563494400000":57.3199996948,"1563753600000":57.3699989319,"1563840000000":57.4799995422,"1563926400000":57.1100006104,"1564012800000":56.3699989319,"1564099200000":56.3699989319,"1564358400000":56.5400009155,"1564444800000":56.3499984741,"1564531200000":54.9000015259,"1564617600000":55.1599998474,"1564704000000":52.5800018311,"1564963200000":50.9399986267,"1565049600000":51.5999984741,"1565136000000":51.2099990845,"1565222400000":52.5900001526,"1565308800000":52.0400009155,"1565568000000":51.3400001526,"1565654400000":51.2000007629,"1565740800000":50.1300010681,"1565827200000":46.0,"1565913600000":46.4000015259,"1566172800000":47.4900016785,"1566259200000":47.9199981689,"1566345600000":48.3600006104,"1566432000000":47.9399986267,"1566518400000":46.4300003052,"1566777600000":46.6699981689,"1566864000000":46.6899986267,"1566950400000":46.2400016785,"1567036800000":47.1100006104,"1567123200000":46.5449981689,"1567468800000":46.2000007629,"1567555200000":46.8899993896,"1567641600000":47.7799987793,"1567728000000":48.2700004578,"1567987200000":48.4599990845,"1568073600000":47.9449996948,"1568160000000":49.3300018311,"1568246400000":49.4049987793,"1568332800000":49.7599983215,"1568592000000":49.7900009155,"1568678400000":49.1800003052,"1568764800000":48.7799987793,"1568851200000":49.0400009155,"1568937600000":48.8699989319,"1569196800000":49.2799987793,"1569283200000":48.9300003052,"1569369600000":48.5800018311,"1569456000000":48.2550010681,"1569542400000":48.5999984741,"1569801600000":48.9500007629,"1569888000000":47.3600006104,"1569974400000":46.0099983215,"1570060800000":45.7000007629,"1570147200000":46.9500007629,"1570406400000":47.3199996948,"1570492800000":46.3499984741,"1570579200000":46.6549987793,"1570665600000":45.5499992371,"1570752000000":46.4599990845,"1571011200000":46.0,"1571097600000":46.0349998474,"1571184000000":46.3199996948,"1571270400000":46.5999984741,"1571356800000":46.6599998474,"1571616000000":46.9700012207,"1571702400000":47.4000015259,"1571788800000":46.8400001526,"1571875200000":46.0999984741,"1571961600000":46.4599990845,"1572220800000":47.0600013733,"1572307200000":46.9099998474,"1572393600000":47.1599998474,"1572480000000":47.0999984741,"1572566400000":46.6399993896,"1572825600000":47.3199996948,"1572912000000":47.2599983215,"1572998400000":47.7849998474,"1573084800000":48.2000007629,"1573171200000":48.0499992371,"1573430400000":47.5600013733,"1573516800000":48.1199989319,"1573603200000":48.1500015259,"1573689600000":44.5999984741,"1573776000000":44.8100013733,"1574035200000":44.4399986267,"1574121600000":45.0800018311,"1574208000000":44.9300003052,"1574294400000":44.6899986267,"1574380800000":44.6899986267,"1574640000000":44.9300003052,"1574726400000":45.25,"1574812800000":44.9258995056,"1574985600000":45.1500015259,"1575244800000":44.6699981689,"1575331200000":43.7400016785,"1575417600000":43.8600006104,"1575504000000":43.4000015259,"1575590400000":43.6500015259,"1575849600000":43.75,"1575936000000":43.7999992371,"1576022400000":44.1500015259,"1576108800000":44.4099998474,"1576195200000":45.2000007629,"1576454400000":45.7999992371,"1576540800000":45.9300003052,"1576627200000":46.25,"1576713600000":47.1100006104,"1576800000000":47.4199981689,"1577059200000":47.422000885,"1577145600000":47.6500015259,"1577318400000":47.6500015259,"1577404800000":47.6800003052,"1577664000000":47.2900009155,"1577750400000":47.4099998474,"1577923200000":47.8800010681,"1578009600000":47.4799995422,"1578268800000":47.0099983215,"1578355200000":47.0999984741,"1578441600000":46.8100013733,"1578528000000":47.0699996948,"1578614400000":47.0600013733,"1578873600000":47.2989997864,"1578960000000":47.6199989319,"1579046400000":47.7649002075,"1579132800000":48.2299995422,"1579219200000":48.8699989319,"1579564800000":48.6699981689,"1579651200000":49.0400009155,"1579737600000":48.4129981995,"1579824000000":48.5433006287,"1580083200000":47.2700004578,"1580169600000":47.5032997131,"1580256000000":46.9300003052,"1580342400000":46.2599983215,"1580428800000":45.8400001526,"1580688000000":46.2099990845,"1580774400000":47.1100006104,"1580860800000":48.1500015259,"1580947200000":48.2200012207,"1581033600000":47.8699989319,"1581292800000":47.8800010681,"1581379200000":48.8646011353,"1581465600000":49.4000015259,"1581552000000":46.5800018311,"1581638400000":46.4799995422,"1581984000000":46.2900009155,"1582070400000":45.9000015259,"1582156800000":45.9000015259,"1582243200000":46.0499992371,"1582502400000":44.0,"1582588800000":42.0699996948,"1582675200000":41.9399986267,"1582761600000":40.0099983215,"1582848000000":38.3499984741,"1583107200000":38.9199981689,"1583193600000":39.7099990845,"1583280000000":39.7999992371,"1583366400000":39.2900009155,"1583452800000":37.7999992371,"1583712000000":36.2900009155,"1583798400000":37.8699989319,"1583884800000":36.3699989319,"1583971200000":33.0,"1584057600000":33.3300018311,"1584316800000":32.400100708,"1584403200000":33.5999984741,"1584489600000":33.3100013733,"1584576000000":36.1500015259,"1584662400000":35.4000015259,"1584921600000":33.7400016785,"1585008000000":35.5400009155,"1585094400000":37.5,"1585180800000":37.3664016724,"1585267200000":38.4099998474,"1585526400000":38.9599990845,"1585612800000":39.1100006104,"1585699200000":37.8741989136,"1585785600000":37.4700012207,"1585872000000":38.5400009155,"1586131200000":39.7799987793,"1586217600000":40.5900001526,"1586304000000":40.8650016785,"1586390400000":40.8499984741,"1586736000000":40.5299987793,"1586822400000":41.5299987793,"1586908800000":41.2299995422,"1586995200000":40.6800003052,"1587081600000":41.7400016785,"1587340800000":41.7900009155,"1587427200000":40.4099998474,"1587513600000":41.1100006104,"1587600000000":41.5299987793,"1587686400000":41.6500015259,"1587945600000":42.5800018311,"1588032000000":42.4099998474,"1588118400000":42.9300003052,"1588204800000":42.1699981689,"1588291200000":40.7649993896,"1588550400000":40.4900016785,"1588636800000":41.3899993896,"1588723200000":40.9700012207,"1588809600000":41.2150001526,"1588896000000":41.7000007629,"1589155200000":42.6049995422,"1589241600000":43.1899986267,"1589328000000":41.3100013733,"1589414400000":43.2599983215,"1589500800000":42.8499984741,"1589760000000":44.3301010132,"1589846400000":44.4099998474,"1589932800000":45.0299987793,"1590019200000":44.5550003052,"1590105600000":44.1199989319,"1590451200000":44.6800003052,"1590537600000":44.7999992371,"1590624000000":45.3730010986,"1590710400000":45.4099998474,"1590969600000":46.2299995422,"1591056000000":45.8800010681,"1591142400000":46.5400009155,"1591228800000":46.5301017761,"1591315200000":47.2000007629,"1591574400000":47.1199989319,"1591660800000":47.4900016785,"1591747200000":47.1199989319,"1591833600000":43.6399993896,"1591920000000":44.1100006104,"1592179200000":43.9300003052,"1592265600000":45.9099998474,"1592352000000":45.9000015259,"1592438400000":45.3499984741,"1592524800000":45.0499992371,"1592784000000":44.8050003052,"1592870400000":45.3199996948,"1592956800000":44.3899993896,"1593043200000":44.2000007629,"1593129600000":44.6300010681,"1593388800000":45.6699981689,"1593475200000":46.0950012207,"1593561600000":46.0,"1593648000000":45.4799995422,"1593993600000":45.8699989319,"1594080000000":45.5600013733,"1594166400000":45.3199996948,"1594252800000":46.2200012207,"1594339200000":46.2365989685,"1594598400000":45.7799987793,"1594684800000":45.4103012085,"1594771200000":45.9850006104,"1594857600000":45.2000007629,"1594944000000":45.8800010681,"1595203200000":46.2599983215,"1595289600000":46.8499984741,"1595376000000":46.5299987793,"1595462400000":46.6800003052,"1595548800000":46.1100006104,"1595808000000":46.1500015259,"1595894400000":46.2099990845,"1595980800000":46.3699989319,"1596067200000":45.375,"1596153600000":45.8600006104,"1596412800000":46.6800003052,"1596499200000":46.9099998474,"1596585600000":47.0499992371,"1596672000000":47.0999984741,"1596758400000":47.0299987793,"1597017600000":47.1599998474,"1597104000000":47.0849990845,"1597190400000":47.2700004578,"1597276800000":42.3800010681,"1597363200000":42.2700004578,"1597622400000":41.8600006104,"1597708800000":41.8100013733,"1597795200000":41.7799987793,"1597881600000":41.7299995422,"1597968000000":41.8100013733,"1598227200000":42.0,"1598313600000":41.7799987793,"1598400000000":41.4500007629,"1598486400000":42.0200004578,"1598572800000":42.0,"1598832000000":41.9399986267,"1598918400000":41.5,"1599004800000":42.0299987793,"1599091200000":40.6699981689,"1599177600000":40.4399986267,"1599523200000":39.9700012207,"1599609600000":39.7150001526,"1599696000000":39.4199981689,"1599782400000":39.5149993896,"1600041600000":40.0499992371,"1600128000000":40.3800010681,"1600214400000":40.3899993896,"1600300800000":39.5099983215,"1600387200000":39.5750007629,"1600646400000":38.6899986267,"1600732800000":38.8800010681,"1600819200000":38.1800003052,"1600905600000":37.5999984741,"1600992000000":37.6199989319,"1601251200000":38.7900009155,"1601337600000":38.8300018311,"1601424000000":39.0200004578,"1601510400000":38.5649986267,"1601596800000":37.9700012207,"1601856000000":38.2849998474,"1601942400000":38.4000015259,"1602028800000":38.7799987793,"1602115200000":39.6599998474,"1602201600000":39.7200012207,"1602460800000":39.6300010681,"1602547200000":39.7099990845,"1602633600000":39.7599983215,"1602720000000":39.3499984741,"1602806400000":39.5499992371,"1603065600000":39.1599998474,"1603152000000":39.0299987793,"1603238400000":38.9799995422,"1603324800000":38.3800010681,"1603411200000":38.6500015259,"1603670400000":37.1500015259,"1603756800000":36.5900001526,"1603843200000":35.6800003052,"1603929600000":35.2799987793,"1604016000000":35.4900016785,"1604275200000":35.6699981689,"1604361600000":36.2999992371,"1604448000000":36.5,"1604534400000":36.9099998474,"1604620800000":37.0800018311,"1604880000000":38.1199989319,"1604966400000":38.1669998169,"1605052800000":38.4399986267,"1605139200000":38.3950004578,"1605225600000":40.5600013733,"1605484800000":41.3499984741,"1605571200000":41.6199989319,"1605657600000":41.2550010681,"1605744000000":40.7700004578,"1605830400000":40.9199981689,"1606089600000":41.0200004578,"1606176000000":41.9000015259,"1606262400000":42.2099990845,"1606435200000":42.6399993896,"1606694400000":42.4099998474,"1606780800000":43.0099983215,"1606867200000":43.3499984741,"1606953600000":43.5950012207,"1607040000000":43.8899993896,"1607299200000":43.9099998474,"1607385600000":43.9300003052,"1607472000000":44.3600006104,"1607558400000":44.1100006104,"1607644800000":43.7200012207,"1607904000000":44.1500015259,"1607990400000":44.1349983215,"1608076800000":44.5250015259,"1608163200000":44.5999984741,"1608249600000":44.7700004578,"1608508800000":44.0649986267,"1608595200000":44.4399986267,"1608681600000":44.3499984741,"1608768000000":44.2299995422,"1609113600000":44.7200012207,"1609200000000":44.5299987793,"1609286400000":44.4399986267,"1609372800000":44.1599998474,"1609718400000":43.3499984741,"1609804800000":43.3800010681,"1609891200000":43.8899993896,"1609977600000":44.1659011841,"1610064000000":44.25,"1610323200000":45.0200004578,"1610409600000":44.9599990845,"1610496000000":45.1800003052,"1610582400000":44.8499984741,"1610668800000":44.8800010681,"1611014400000":44.7700004578,"1611100800000":45.1399993896,"1611187200000":44.7200012207,"1611273600000":44.2299995422,"1611532800000":44.7099990845,"1611619200000":44.7700004578,"1611705600000":45.0800018311,"1611792000000":45.2999992371,"1611878400000":44.4799995422,"1612137600000":44.6599998474,"1612224000000":45.4300003052,"1612310400000":45.5400009155,"1612396800000":45.7700004578,"1612483200000":47.5,"1612742400000":48.5600013733,"1612828800000":48.4099998474,"1612915200000":45.8300018311,"1613001600000":47.1977996826,"1613088000000":46.9099998474,"1613433600000":46.4000015259,"1613520000000":45.8650016785,"1613606400000":45.6899986267,"1613692800000":45.5800018311,"1613952000000":44.8199996948,"1614038400000":45.0999984741,"1614124800000":45.0349998474,"1614211200000":45.2400016785,"1614297600000":44.7599983215,"1614556800000":45.2200012207,"1614643200000":45.4150009155,"1614729600000":45.0,"1614816000000":44.1500015259,"1614902400000":45.2700004578,"1615161600000":46.2000007629,"1615248000000":47.7200012207,"1615334400000":48.1899986267,"1615420800000":48.2249984741,"1615507200000":48.4700012207,"1615766400000":48.9000015259,"1615852800000":49.1899986267,"1615939200000":48.8899993896,"1616025600000":48.5149993896,"1616112000000":48.3199996948,"1616371200000":48.9399986267,"1616457600000":49.9000015259,"1616544000000":49.6199989319,"1616630400000":50.2849998474,"1616716800000":50.5600013733,"1616976000000":52.2799987793,"1617062400000":51.1749992371,"1617148800000":51.5449981689,"1617235200000":51.3499984741,"1617580800000":51.6279983521,"1617667200000":51.7799987793,"1617753600000":51.5800018311,"1617840000000":51.4500007629,"1617926400000":51.6749992371,"1618185600000":51.4700012207,"1618272000000":51.3400001526,"1618358400000":51.1399993896,"1618444800000":51.3699989319,"1618531200000":52.2599983215,"1618790400000":52.4900016785,"1618876800000":51.5950012207,"1618963200000":51.4799995422,"1619049600000":51.3800010681,"1619136000000":51.1772994995,"1619395200000":51.5,"1619481600000":51.3499984741,"1619568000000":50.9199981689,"1619654400000":50.9799995422,"1619740800000":50.4099998474,"1620000000000":50.8100013733,"1620086400000":50.2949981689,"1620172800000":50.6800003052,"1620259200000":50.9500007629,"1620345600000":52.2200012207,"1620604800000":53.1599998474,"1620691200000":52.1100006104,"1620777600000":51.4660987854,"1620864000000":51.8800010681,"1620950400000":52.5999984741,"1621209600000":52.6800003052,"1621296000000":52.7400016785,"1621382400000":51.8600006104,"1621468800000":50.0999984741,"1621555200000":52.2400016785,"1621814400000":52.7900009155,"1621900800000":53.1399993896,"1621987200000":52.8199996948,"1622073600000":52.5800018311,"1622160000000":52.8349990845,"1622505600000":52.4300003052,"1622592000000":52.4000015259,"1622678400000":52.6199989319,"1622764800000":53.4350013733,"1623024000000":53.7900009155,"1623110400000":53.8899993896,"1623196800000":53.9350013733,"1623283200000":54.2700004578,"1623369600000":54.5400009155,"1623628800000":53.5250015259,"1623715200000":53.7299995422,"1623801600000":53.1300010681,"1623888000000":53.0099983215,"1623974400000":51.8800010681,"1624233600000":52.2900009155,"1624320000000":52.8100013733,"1624406400000":52.5900001526,"1624492800000":52.6100006104,"1624579200000":52.6465988159,"1624838400000":52.9199981689,"1624924800000":52.7700004578,"1625011200000":52.6199989319,"1625097600000":53.0,"1625184000000":52.8349990845,"1625529600000":52.3400001526,"1625616000000":52.6699981689,"1625702400000":52.9099998474,"1625788800000":53.2900009155,"1626048000000":53.1300010681,"1626134400000":53.2000007629,"1626220800000":53.3400001526,"1626307200000":53.2400016785,"1626393600000":53.6500015259,"1626652800000":52.7299995422,"1626739200000":53.1899986267,"1626825600000":53.4199981689,"1626912000000":53.7799987793,"1626998400000":54.5099983215,"1627257600000":55.1315002441,"1627344000000":54.7900009155,"1627430400000":54.4099998474,"1627516800000":54.9000015259,"1627603200000":55.0099983215,"1627862400000":55.2599983215,"1627948800000":55.2700004578,"1628035200000":55.4700012207,"1628121600000":55.5,"1628208000000":55.1500015259,"1628467200000":55.4000015259,"1628553600000":55.25,"1628640000000":55.5999984741,"1628726400000":55.6599998474,"1628812800000":56.2599983215,"1629072000000":55.9300003052,"1629158400000":55.625,"1629244800000":55.0250015259,"1629331200000":54.5900001526,"1629417600000":56.8499984741,"1629676800000":57.7434997559,"1629763200000":58.4300003052,"1629849600000":59.1699981689,"1629936000000":58.9850006104,"1630022400000":58.8600006104,"1630281600000":58.7999992371,"1630368000000":58.5800018311,"1630454400000":58.6599998474,"1630540800000":59.0600013733,"1630627200000":59.2799987793,"1630972800000":58.75,"1631059200000":58.4900016785,"1631145600000":58.25,"1631232000000":57.8199996948,"1631491200000":57.7249984741,"1631577600000":57.6599998474,"1631664000000":57.0600013733,"1631750400000":57.125,"1631836800000":56.4700012207,"1632096000000":55.2900009155,"1632182400000":55.2299995422,"1632268800000":55.3699989319,"1632355200000":55.5999984741,"1632441600000":56.2200012207,"1632700800000":56.0499992371,"1632787200000":55.4099998474,"1632873600000":55.3400001526,"1632960000000":54.4099998474,"1633046400000":54.0400009155,"1633305600000":53.9500007629,"1633392000000":54.1300010681,"1633478400000":52.9799995422,"1633564800000":54.3499984741,"1633651200000":54.75,"1633910400000":54.9000015259,"1633996800000":54.0699996948,"1634083200000":54.0800018311,"1634169600000":54.9799995422,"1634256000000":54.9599990845,"1634515200000":54.5699996948,"1634601600000":55.0299987793,"1634688000000":55.7999992371,"1634774400000":55.5250015259,"1634860800000":54.9399986267,"1635120000000":54.8100013733,"1635206400000":55.4000015259,"1635292800000":55.9249992371,"1635379200000":55.8899993896,"1635465600000":55.8600006104,"1635724800000":55.5,"1635811200000":56.2799987793,"1635897600000":57.1199989319,"1635984000000":56.5550003052,"1636070400000":56.9300003052,"1636329600000":56.5900001526,"1636416000000":56.9000015259,"1636502400000":57.6850013733,"1636588800000":56.6899986267,"1636675200000":56.3100013733,"1636934400000":56.8300018311,"1637020800000":56.9249992371,"1637107200000":56.2700004578,"1637193600000":51.0800018311,"1637280000000":52.7799987793,"1637539200000":53.2999992371,"1637625600000":54.4700012207,"1637712000000":55.1500015259,"1637884800000":54.4599990845,"1638144000000":54.8300018311,"1638230400000":54.1500015259,"1638316800000":54.9300003052,"1638403200000":55.0800018311,"1638489600000":55.6650009155,"1638748800000":56.4650001526,"1638835200000":57.0099983215,"1638921600000":56.6300010681,"1639008000000":56.9300003052,"1639094400000":57.908000946},"Close":{"1481500800000":30.1700000763,"1481587200000":30.5900001526,"1481673600000":30.4599990845,"1481760000000":30.6299991608,"1481846400000":30.5900001526,"1482105600000":30.75,"1482192000000":30.5599994659,"1482278400000":30.4200000763,"1482364800000":30.4599990845,"1482451200000":30.5300006866,"1482796800000":30.6800003052,"1482883200000":30.4200000763,"1482969600000":30.4599990845,"1483056000000":30.2199993134,"1483401600000":30.5400009155,"1483488000000":30.1000003815,"1483574400000":30.1700000763,"1483660800000":30.2299995422,"1483920000000":30.1800003052,"1484006400000":30.3799991608,"1484092800000":30.1499996185,"1484179200000":30.0400009155,"1484265600000":30.0699996948,"1484611200000":29.9899997711,"1484697600000":30.0300006866,"1484784000000":29.9799995422,"1484870400000":30.1000003815,"1485129600000":30.2700004578,"1485216000000":30.6000003815,"1485302400000":30.7000007629,"1485388800000":30.7399997711,"1485475200000":30.9799995422,"1485734400000":30.8299999237,"1485820800000":30.7199993134,"1485907200000":30.5,"1485993600000":31.1800003052,"1486080000000":31.3199996948,"1486339200000":31.2999992371,"1486425600000":31.4500007629,"1486512000000":31.2700004578,"1486598400000":31.5,"1486684800000":31.5100002289,"1486944000000":31.9699993134,"1487030400000":32.3100013733,"1487116800000":32.8199996948,"1487203200000":33.5999984741,"1487289600000":33.7400016785,"1487635200000":34.1300010681,"1487721600000":34.0900001526,"1487808000000":34.0400009155,"1487894400000":34.3199996948,"1488153600000":34.2599983215,"1488240000000":34.1800003052,"1488326400000":34.4399986267,"1488412800000":34.3899993896,"1488499200000":34.2900009155,"1488758400000":34.1899986267,"1488844800000":34.2000007629,"1488931200000":34.0200004578,"1489017600000":34.0699996948,"1489104000000":34.2599983215,"1489363200000":34.0999984741,"1489449600000":34.1199989319,"1489536000000":34.2400016785,"1489622400000":34.2299995422,"1489708800000":34.2299995422,"1489968000000":34.2799987793,"1490054400000":33.8800010681,"1490140800000":34.0999984741,"1490227200000":33.9599990845,"1490313600000":34.0800018311,"1490572800000":33.9900016785,"1490659200000":34.0200004578,"1490745600000":33.7400016785,"1490832000000":33.7400016785,"1490918400000":33.7999992371,"1491177600000":33.5800018311,"1491264000000":33.4099998474,"1491350400000":33.0,"1491436800000":33.0800018311,"1491523200000":32.9599990845,"1491782400000":33.0099983215,"1491868800000":32.9199981689,"1491955200000":32.6199989319,"1492041600000":32.4199981689,"1492387200000":32.6100006104,"1492473600000":32.6699981689,"1492560000000":32.6500015259,"1492646400000":32.8300018311,"1492732800000":32.8199996948,"1492992000000":33.2799987793,"1493078400000":33.4199981689,"1493164800000":33.4000015259,"1493251200000":33.75,"1493337600000":34.0699996948,"1493596800000":33.9700012207,"1493683200000":34.2400016785,"1493769600000":34.25,"1493856000000":34.1800003052,"1493942400000":34.3899993896,"1494201600000":34.2900009155,"1494288000000":33.9000015259,"1494374400000":33.7400016785,"1494460800000":33.6300010681,"1494547200000":33.4500007629,"1494806400000":34.2299995422,"1494892800000":34.2999992371,"1494979200000":33.8199996948,"1495065600000":31.3799991608,"1495152000000":31.2099990845,"1495411200000":31.5900001526,"1495497600000":31.7600002289,"1495584000000":31.4899997711,"1495670400000":31.4400005341,"1495756800000":31.5,"1496102400000":31.6800003052,"1496188800000":31.5300006866,"1496275200000":31.8199996948,"1496361600000":31.9799995422,"1496620800000":31.7600002289,"1496707200000":31.5599994659,"1496793600000":31.6100006104,"1496880000000":31.6100006104,"1496966400000":31.3700008392,"1497225600000":31.25,"1497312000000":31.7000007629,"1497398400000":31.6000003815,"1497484800000":31.5799999237,"1497571200000":31.6299991608,"1497830400000":31.9899997711,"1497916800000":31.8500003815,"1498003200000":31.8400001526,"1498089600000":31.8500003815,"1498176000000":32.0900001526,"1498435200000":32.2400016785,"1498521600000":31.7600002289,"1498608000000":32.0800018311,"1498694400000":31.4099998474,"1498780800000":31.2999992371,"1499040000000":31.3299999237,"1499212800000":31.1100006104,"1499299200000":30.7199993134,"1499385600000":30.8999996185,"1499644800000":30.9799995422,"1499731200000":31.0900001526,"1499817600000":31.1599998474,"1499904000000":31.2700004578,"1499990400000":31.4200000763,"1500249600000":31.5,"1500336000000":31.5100002289,"1500422400000":31.8999996185,"1500508800000":31.8600006104,"1500595200000":31.8400001526,"1500854400000":31.8600006104,"1500940800000":32.1199989319,"1501027200000":31.6599998474,"1501113600000":31.5699996948,"1501200000000":31.5200004578,"1501459200000":31.4500007629,"1501545600000":31.6499996185,"1501632000000":31.5200004578,"1501718400000":31.5599994659,"1501804800000":31.7999992371,"1502064000000":31.8400001526,"1502150400000":31.6700000763,"1502236800000":31.6200008392,"1502323200000":31.0,"1502409600000":31.4699993134,"1502668800000":31.8400001526,"1502755200000":32.0900001526,"1502841600000":32.3400001526,"1502928000000":31.0400009155,"1503014400000":30.3700008392,"1503273600000":30.6800003052,"1503360000000":31.2700004578,"1503446400000":30.9200000763,"1503532800000":31.2399997711,"1503619200000":31.4400005341,"1503878400000":31.5400009155,"1503964800000":31.4799995422,"1504051200000":31.9899997711,"1504137600000":32.2099990845,"1504224000000":32.2999992371,"1504569600000":31.6200008392,"1504656000000":31.8700008392,"1504742400000":31.7600002289,"1504828800000":31.4799995422,"1505088000000":32.1899986267,"1505174400000":32.4099998474,"1505260800000":32.1800003052,"1505347200000":32.1899986267,"1505433600000":32.4399986267,"1505692800000":32.5200004578,"1505779200000":32.4900016785,"1505865600000":32.5999984741,"1505952000000":32.7000007629,"1506038400000":33.3699989319,"1506297600000":33.7200012207,"1506384000000":33.7599983215,"1506470400000":33.4799995422,"1506556800000":33.3499984741,"1506643200000":33.6300010681,"1506902400000":33.75,"1506988800000":33.8499984741,"1507075200000":33.4399986267,"1507161600000":33.5900001526,"1507248000000":33.75,"1507507200000":33.7599983215,"1507593600000":33.5499992371,"1507680000000":33.5900001526,"1507766400000":33.2599983215,"1507852800000":33.4700012207,"1508112000000":33.5400009155,"1508198400000":33.5999984741,"1508284800000":33.5499992371,"1508371200000":33.75,"1508457600000":34.25,"1508716800000":34.3499984741,"1508803200000":34.5800018311,"1508889600000":34.2999992371,"1508976000000":34.2700004578,"1509062400000":34.4300003052,"1509321600000":34.0400009155,"1509408000000":34.1500015259,"1509494400000":34.6199989319,"1509580800000":34.2099990845,"1509667200000":34.4700012207,"1509926400000":34.4099998474,"1510012800000":34.4000015259,"1510099200000":34.5,"1510185600000":34.0499992371,"1510272000000":33.9900016785,"1510531200000":33.9500007629,"1510617600000":34.0400009155,"1510704000000":34.1100006104,"1510790400000":35.8800010681,"1510876800000":35.9000015259,"1511136000000":36.5,"1511222400000":36.6500015259,"1511308800000":36.4500007629,"1511481600000":36.4900016785,"1511740800000":36.8699989319,"1511827200000":37.7299995422,"1511913600000":37.4799995422,"1512000000000":37.2999992371,"1512086400000":37.5999984741,"1512345600000":37.7200012207,"1512432000000":37.3100013733,"1512518400000":37.4099998474,"1512604800000":37.4000015259,"1512691200000":37.6100006104,"1512950400000":37.9599990845,"1513036800000":37.9099998474,"1513123200000":38.1500015259,"1513209600000":37.9000015259,"1513296000000":38.1899986267,"1513555200000":38.4799995422,"1513641600000":38.2999992371,"1513728000000":38.7400016785,"1513814400000":38.5299987793,"1513900800000":38.5499992371,"1514246400000":38.4799995422,"1514332800000":38.5600013733,"1514419200000":38.5900001526,"1514505600000":38.2999992371,"1514851200000":38.8600006104,"1514937600000":39.1699981689,"1515024000000":38.9900016785,"1515110400000":39.5299987793,"1515369600000":39.9399986267,"1515456000000":39.6899986267,"1515542400000":39.9099998474,"1515628800000":40.0999984741,"1515715200000":40.8699989319,"1516060800000":40.5400009155,"1516147200000":41.2000007629,"1516233600000":41.2999992371,"1516320000000":41.2900009155,"1516579200000":41.6599998474,"1516665600000":42.0999984741,"1516752000000":42.1699981689,"1516838400000":41.9000015259,"1516924800000":42.5600013733,"1517184000000":42.8499984741,"1517270400000":42.25,"1517356800000":41.5400009155,"1517443200000":41.7000007629,"1517529600000":40.9300003052,"1517788800000":38.7799987793,"1517875200000":40.1699981689,"1517961600000":40.3400001526,"1518048000000":38.7700004578,"1518134400000":39.5299987793,"1518393600000":40.5999984741,"1518480000000":41.2299995422,"1518566400000":42.0900001526,"1518652800000":44.0800018311,"1518739200000":44.3300018311,"1519084800000":44.0600013733,"1519171200000":43.3100013733,"1519257600000":42.9399986267,"1519344000000":44.0,"1519603200000":45.3600006104,"1519689600000":45.0400009155,"1519776000000":44.7799987793,"1519862400000":43.7999992371,"1519948800000":44.0600013733,"1520208000000":44.5200004578,"1520294400000":44.2900009155,"1520380800000":44.2000007629,"1520467200000":44.3400001526,"1520553600000":45.3699989319,"1520812800000":45.5499992371,"1520899200000":45.1599998474,"1520985600000":45.2799987793,"1521072000000":45.3300018311,"1521158400000":45.0099983215,"1521417600000":44.2700004578,"1521504000000":44.3699989319,"1521590400000":44.3100013733,"1521676800000":43.0699996948,"1521763200000":42.4199981689,"1522022400000":44.0600013733,"1522108800000":42.6800003052,"1522195200000":41.6599998474,"1522281600000":42.8899993896,"1522627200000":41.0099983215,"1522713600000":41.3800010681,"1522800000000":41.2000007629,"1522886400000":41.8199996948,"1522972800000":40.7299995422,"1523232000000":41.1699981689,"1523318400000":42.5099983215,"1523404800000":42.4300003052,"1523491200000":43.3400001526,"1523577600000":43.0,"1523836800000":43.2999992371,"1523923200000":44.5900001526,"1524009600000":44.6300010681,"1524096000000":44.5600013733,"1524182400000":44.0900001526,"1524441600000":44.25,"1524528000000":43.7400016785,"1524614400000":43.7099990845,"1524700800000":44.2099990845,"1524787200000":44.7099990845,"1525046400000":44.2900009155,"1525132800000":44.8300018311,"1525219200000":43.8600006104,"1525305600000":44.4399986267,"1525392000000":45.2999992371,"1525651200000":45.7299995422,"1525737600000":45.7099990845,"1525824000000":46.0400009155,"1525910400000":46.2999992371,"1525996800000":45.9300003052,"1526256000000":45.7000007629,"1526342400000":45.4799995422,"1526428800000":45.1599998474,"1526515200000":43.4599990845,"1526601600000":43.2099990845,"1526860800000":43.75,"1526947200000":43.6500015259,"1527033600000":43.6800003052,"1527120000000":43.5699996948,"1527206400000":43.2599983215,"1527552000000":42.9700012207,"1527638400000":42.8499984741,"1527724800000":42.7099990845,"1527811200000":43.6599998474,"1528070400000":43.5800018311,"1528156800000":43.6699981689,"1528243200000":44.2599983215,"1528329600000":43.6500015259,"1528416000000":43.4799995422,"1528675200000":43.6899986267,"1528761600000":43.9399986267,"1528848000000":44.0099983215,"1528934400000":44.6899986267,"1529020800000":44.25,"1529280000000":44.2099990845,"1529366400000":43.8199996948,"1529452800000":43.7400016785,"1529539200000":43.1599998474,"1529625600000":43.2000007629,"1529884800000":42.2900009155,"1529971200000":42.5499992371,"1530057600000":42.3300018311,"1530144000000":42.9399986267,"1530230400000":43.0299987793,"1530489600000":42.8100013733,"1530576000000":42.6699981689,"1530748800000":42.5600013733,"1530835200000":42.7099990845,"1531094400000":42.6699981689,"1531180800000":42.8600006104,"1531267200000":42.5699996948,"1531353600000":43.5800018311,"1531440000000":41.7799987793,"1531699200000":42.5,"1531785600000":42.3400001526,"1531872000000":42.2099990845,"1531958400000":42.4000015259,"1532044800000":42.0099983215,"1532304000000":42.0600013733,"1532390400000":42.3899993896,"1532476800000":43.1599998474,"1532563200000":43.5299987793,"1532649600000":42.5699996948,"1532908800000":42.1699981689,"1532995200000":42.2900009155,"1533081600000":41.8600006104,"1533168000000":42.5299987793,"1533254400000":42.8300018311,"1533513600000":43.2999992371,"1533600000000":43.5800018311,"1533686400000":43.8400001526,"1533772800000":43.7799987793,"1533859200000":43.7799987793,"1534118400000":43.75,"1534204800000":44.0,"1534291200000":43.8600006104,"1534377600000":45.1599998474,"1534464000000":45.8699989319,"1534723200000":46.2200012207,"1534809600000":45.7799987793,"1534896000000":45.9900016785,"1534982400000":46.0200004578,"1535068800000":46.3199996948,"1535328000000":46.5900001526,"1535414400000":46.9500007629,"1535500800000":47.4799995422,"1535587200000":47.1500015259,"1535673600000":47.7700004578,"1536019200000":47.7299995422,"1536105600000":47.2700004578,"1536192000000":47.2799987793,"1536278400000":47.0499992371,"1536537600000":47.0699996948,"1536624000000":47.0299987793,"1536710400000":46.8899993896,"1536796800000":47.2400016785,"1536883200000":47.4000015259,"1537142400000":47.1100006104,"1537228800000":47.4599990845,"1537315200000":47.2799987793,"1537401600000":47.7299995422,"1537488000000":48.5600013733,"1537747200000":48.4399986267,"1537833600000":48.4700012207,"1537920000000":48.4099998474,"1538006400000":48.3300018311,"1538092800000":48.6500015259,"1538352000000":48.8699989319,"1538438400000":49.0099983215,"1538524800000":49.1399993896,"1538611200000":48.3800010681,"1538697600000":48.1300010681,"1538956800000":47.5200004578,"1539043200000":47.4900016785,"1539129600000":45.6300010681,"1539216000000":44.1199989319,"1539302400000":45.7099990845,"1539561600000":44.6699981689,"1539648000000":45.8199996948,"1539734400000":45.9399986267,"1539820800000":45.4599990845,"1539907200000":45.3400001526,"1540166400000":45.7599983215,"1540252800000":45.4199981689,"1540339200000":44.0699996948,"1540425600000":45.4700012207,"1540512000000":44.25,"1540771200000":43.8400001526,"1540857600000":44.5800018311,"1540944000000":45.75,"1541030400000":45.6500015259,"1541116800000":45.4799995422,"1541376000000":46.1399993896,"1541462400000":46.5,"1541548800000":47.9000015259,"1541635200000":48.4399986267,"1541721600000":47.1100006104,"1541980800000":45.6199989319,"1542067200000":45.1199989319,"1542153600000":44.3300018311,"1542240000000":46.7700004578,"1542326400000":46.3499984741,"1542585600000":45.75,"1542672000000":44.4900016785,"1542758400000":44.8899993896,"1542931200000":44.5400009155,"1543190400000":45.5699996948,"1543276800000":46.1199989319,"1543363200000":47.2900009155,"1543449600000":47.3400001526,"1543536000000":47.8699989319,"1543795200000":48.7400016785,"1543881600000":47.3499984741,"1544054400000":48.3899993896,"1544140800000":46.4399986267,"1544400000000":46.8600006104,"1544486400000":47.0900001526,"1544572800000":47.4199981689,"1544659200000":47.4700012207,"1544745600000":45.8199996948,"1545004800000":44.2000007629,"1545091200000":44.0600013733,"1545177600000":43.1399993896,"1545264000000":42.4900016785,"1545350400000":41.8499984741,"1545609600000":40.2799987793,"1545782400000":42.4700012207,"1545868800000":42.9099998474,"1545955200000":42.7700004578,"1546214400000":43.3300018311,"1546387200000":42.9500007629,"1546473600000":41.0699996948,"1546560000000":42.9199981689,"1546819200000":43.2099990845,"1546905600000":43.5600013733,"1546992000000":43.3199996948,"1547078400000":43.2400016785,"1547164800000":43.4900016785,"1547424000000":43.2099990845,"1547510400000":44.0200004578,"1547596800000":43.9599990845,"1547683200000":44.2099990845,"1547769600000":45.0299987793,"1548115200000":44.7799987793,"1548201600000":45.4599990845,"1548288000000":45.6100006104,"1548374400000":46.1300010681,"1548633600000":45.75,"1548720000000":45.9599990845,"1548806400000":46.7099990845,"1548892800000":47.2900009155,"1548979200000":47.3400001526,"1549238400000":47.3499984741,"1549324800000":47.2599983215,"1549411200000":47.4799995422,"1549497600000":46.7000007629,"1549584000000":47.1899986267,"1549843200000":47.5800018311,"1549929600000":47.8899993896,"1550016000000":47.5,"1550102400000":48.4000015259,"1550188800000":49.4300003052,"1550534400000":49.6500015259,"1550620800000":49.6300010681,"1550707200000":49.4099998474,"1550793600000":50.1100006104,"1551052800000":50.7900009155,"1551139200000":51.1800003052,"1551225600000":51.5900001526,"1551312000000":51.7700004578,"1551398400000":51.4099998474,"1551657600000":51.1599998474,"1551744000000":51.2999992371,"1551830400000":51.6699981689,"1551916800000":51.2900009155,"1552003200000":51.0699996948,"1552262400000":51.9199981689,"1552348800000":52.1500015259,"1552435200000":52.5900001526,"1552521600000":52.7400016785,"1552608000000":53.2000007629,"1552867200000":53.5099983215,"1552953600000":53.3100013733,"1553040000000":53.2599983215,"1553126400000":53.9399986267,"1553212800000":52.7400016785,"1553472000000":52.7299995422,"1553558400000":53.2299995422,"1553644800000":53.1399993896,"1553731200000":53.3600006104,"1553817600000":53.9900016785,"1554076800000":54.9799995422,"1554163200000":55.2900009155,"1554249600000":55.6300010681,"1554336000000":55.1399993896,"1554422400000":55.2099990845,"1554681600000":55.4900016785,"1554768000000":55.1800003052,"1554854400000":55.8199996948,"1554940800000":55.5999984741,"1555027200000":56.2900009155,"1555286400000":56.5600013733,"1555372800000":56.9500007629,"1555459200000":56.3100013733,"1555545600000":56.4000015259,"1555891200000":56.3400001526,"1555977600000":56.6899986267,"1556064000000":56.8800010681,"1556150400000":56.3300018311,"1556236800000":55.8800010681,"1556496000000":56.1300010681,"1556582400000":55.9500007629,"1556668800000":55.5800018311,"1556755200000":54.9399986267,"1556841600000":54.9399986267,"1557100800000":54.5900001526,"1557187200000":53.4500007629,"1557273600000":53.4700012207,"1557360000000":52.9199981689,"1557446400000":53.3600006104,"1557705600000":51.2999992371,"1557792000000":52.0200004578,"1557878400000":52.4399986267,"1557964800000":55.9300003052,"1558051200000":56.3499984741,"1558310400000":56.0099983215,"1558396800000":56.5200004578,"1558483200000":55.6899986267,"1558569600000":54.1899986267,"1558656000000":54.3699989319,"1559001600000":53.9300003052,"1559088000000":53.1800003052,"1559174400000":53.5699996948,"1559260800000":52.0299987793,"1559520000000":51.7799987793,"1559606400000":53.2299995422,"1559692800000":54.75,"1559779200000":55.0999984741,"1559865600000":55.9300003052,"1560124800000":56.4199981689,"1560211200000":57.1100006104,"1560297600000":55.8600006104,"1560384000000":56.1699981689,"1560470400000":54.75,"1560729600000":55.4000015259,"1560816000000":56.0499992371,"1560902400000":56.1300010681,"1560988800000":57.4099998474,"1561075200000":57.0299987793,"1561334400000":57.1800003052,"1561420800000":56.0800018311,"1561507200000":56.5999984741,"1561593600000":55.7299995422,"1561680000000":54.7299995422,"1561939200000":54.7400016785,"1562025600000":55.8100013733,"1562112000000":56.4799995422,"1562284800000":56.5999984741,"1562544000000":56.1899986267,"1562630400000":56.3400001526,"1562716800000":57.1300010681,"1562803200000":57.2999992371,"1562889600000":57.9500007629,"1563148800000":58.0499992371,"1563235200000":57.6199989319,"1563321600000":57.2099990845,"1563408000000":57.7400016785,"1563494400000":57.3600006104,"1563753600000":57.7299995422,"1563840000000":57.7099990845,"1563926400000":57.2299995422,"1564012800000":56.6199989319,"1564099200000":56.5299987793,"1564358400000":56.9300003052,"1564444800000":56.4700012207,"1564531200000":55.4000015259,"1564617600000":55.3899993896,"1564704000000":53.25,"1564963200000":51.3699989319,"1565049600000":52.5999984741,"1565136000000":52.3400001526,"1565222400000":53.1599998474,"1565308800000":52.4300003052,"1565568000000":51.5400009155,"1565654400000":52.7200012207,"1565740800000":50.6100006104,"1565827200000":46.25,"1565913600000":46.9599990845,"1566172800000":48.5,"1566259200000":47.9300003052,"1566345600000":48.7700004578,"1566432000000":48.1800003052,"1566518400000":46.6100006104,"1566777600000":47.0999984741,"1566864000000":46.7900009155,"1566950400000":46.8699989319,"1567036800000":47.2700004578,"1567123200000":46.8100013733,"1567468800000":46.5,"1567555200000":47.3199996948,"1567641600000":48.4199981689,"1567728000000":48.8400001526,"1567987200000":48.5800018311,"1568073600000":49.2099990845,"1568160000000":50.0299987793,"1568246400000":49.9300003052,"1568332800000":50.0299987793,"1568592000000":49.9599990845,"1568678400000":49.4099998474,"1568764800000":49.3400001526,"1568851200000":49.1899986267,"1568937600000":49.5999984741,"1569196800000":49.4199981689,"1569283200000":49.1199989319,"1569369600000":49.6049995422,"1569456000000":48.8300018311,"1569542400000":48.8400001526,"1569801600000":49.4099998474,"1569888000000":47.7400016785,"1569974400000":46.5600013733,"1570060800000":47.0600013733,"1570147200000":47.5200004578,"1570406400000":47.7700004578,"1570492800000":46.3899993896,"1570579200000":46.8400001526,"1570665600000":46.1500015259,"1570752000000":46.5600013733,"1571011200000":46.0499992371,"1571097600000":46.3600006104,"1571184000000":46.7900009155,"1571270400000":47.0299987793,"1571356800000":46.7099990845,"1571616000000":47.3899993896,"1571702400000":47.5499992371,"1571788800000":47.0499992371,"1571875200000":46.4099998474,"1571961600000":46.9000015259,"1572220800000":47.1699981689,"1572307200000":47.2400016785,"1572393600000":47.5600013733,"1572480000000":47.5099983215,"1572566400000":47.0299987793,"1572825600000":47.4799995422,"1572912000000":47.7599983215,"1572998400000":48.2700004578,"1573084800000":48.4199981689,"1573171200000":48.8300018311,"1573430400000":48.0999984741,"1573516800000":48.3699989319,"1573603200000":48.4599990845,"1573689600000":44.9099998474,"1573776000000":45.0900001526,"1574035200000":45.1500015259,"1574121600000":45.4700012207,"1574208000000":45.0800018311,"1574294400000":44.8400001526,"1574380800000":44.8499984741,"1574640000000":45.4500007629,"1574726400000":45.3100013733,"1574812800000":45.2400016785,"1574985600000":45.3100013733,"1575244800000":44.7000007629,"1575331200000":44.2799987793,"1575417600000":43.8899993896,"1575504000000":43.5200004578,"1575590400000":43.8400001526,"1575849600000":43.9000015259,"1575936000000":44.0999984741,"1576022400000":44.2799987793,"1576108800000":45.6699981689,"1576195200000":45.2999992371,"1576454400000":45.9799995422,"1576540800000":46.4399986267,"1576627200000":46.6399993896,"1576713600000":47.8800010681,"1576800000000":47.4500007629,"1577059200000":48.0999984741,"1577145600000":47.7799987793,"1577318400000":47.8499984741,"1577404800000":47.7700004578,"1577664000000":47.5900001526,"1577750400000":47.9599990845,"1577923200000":48.4199981689,"1578009600000":47.6300010681,"1578268800000":47.7999992371,"1578355200000":47.4900016785,"1578441600000":47.5200004578,"1578528000000":47.3199996948,"1578614400000":47.1300010681,"1578873600000":47.9700012207,"1578960000000":47.7900009155,"1579046400000":48.0099983215,"1579132800000":49.0499992371,"1579219200000":49.0200004578,"1579564800000":48.7999992371,"1579651200000":49.0600013733,"1579737600000":49.0,"1579824000000":48.8499984741,"1580083200000":47.4700012207,"1580169600000":47.7700004578,"1580256000000":47.0499992371,"1580342400000":47.2400016785,"1580428800000":45.9700012207,"1580688000000":46.5299987793,"1580774400000":47.6199989319,"1580860800000":48.4500007629,"1580947200000":48.6899986267,"1581033600000":47.9700012207,"1581292800000":48.8699989319,"1581379200000":49.1300010681,"1581465600000":49.9300003052,"1581552000000":47.3199996948,"1581638400000":46.9700012207,"1581984000000":46.5900001526,"1582070400000":46.2900009155,"1582156800000":46.8499984741,"1582243200000":46.2949981689,"1582502400000":44.0,"1582588800000":42.7400016785,"1582675200000":42.1599998474,"1582761600000":40.0400009155,"1582848000000":39.9300003052,"1583107200000":41.1699981689,"1583193600000":40.0400009155,"1583280000000":41.3899993896,"1583366400000":39.5699996948,"1583452800000":39.6800003052,"1583712000000":37.9599990845,"1583798400000":40.0800018311,"1583884800000":37.0499992371,"1583971200000":33.2000007629,"1584057600000":37.6399993896,"1584316800000":33.7099990845,"1584403200000":35.5,"1584489600000":37.1199989319,"1584576000000":37.7099990845,"1584662400000":35.5999984741,"1584921600000":34.5999984741,"1585008000000":38.5999984741,"1585094400000":37.6699981689,"1585180800000":40.5800018311,"1585267200000":38.8199996948,"1585526400000":40.3199996948,"1585612800000":39.3100013733,"1585699200000":38.3300018311,"1585785600000":39.7999992371,"1585872000000":39.0600013733,"1586131200000":41.4300003052,"1586217600000":40.6399993896,"1586304000000":41.7400016785,"1586390400000":41.2000007629,"1586736000000":41.2200012207,"1586822400000":42.7799987793,"1586908800000":41.5200004578,"1586995200000":41.5,"1587081600000":42.4799995422,"1587340800000":42.5400009155,"1587427200000":40.5499992371,"1587513600000":41.7599983215,"1587600000000":41.6199989319,"1587686400000":42.5200004578,"1587945600000":43.0600013733,"1588032000000":42.4900016785,"1588118400000":43.3400001526,"1588204800000":42.3800010681,"1588291200000":40.9199981689,"1588550400000":41.3499984741,"1588636800000":41.4599990845,"1588723200000":41.1500015259,"1588809600000":41.3699989319,"1588896000000":42.9900016785,"1589155200000":43.3199996948,"1589241600000":43.2200012207,"1589328000000":41.9500007629,"1589414400000":43.8499984741,"1589500800000":44.2700004578,"1589760000000":45.0600013733,"1589846400000":44.6049995422,"1589932800000":45.4399986267,"1590019200000":44.6399993896,"1590105600000":44.9000015259,"1590451200000":44.8400001526,"1590537600000":45.9599990845,"1590624000000":45.5950012207,"1590710400000":47.8199996948,"1590969600000":46.2999992371,"1591056000000":46.8899993896,"1591142400000":46.9399986267,"1591228800000":46.8600006104,"1591315200000":47.8300018311,"1591574400000":48.1300010681,"1591660800000":48.0499992371,"1591747200000":47.4199981689,"1591833600000":43.6699981689,"1591920000000":45.0699996948,"1592179200000":45.3499984741,"1592265600000":46.4799995422,"1592352000000":46.1699981689,"1592438400000":45.8300018311,"1592524800000":45.3199996948,"1592784000000":45.1599998474,"1592870400000":45.4700012207,"1592956800000":44.75,"1593043200000":45.2200012207,"1593129600000":46.3100013733,"1593388800000":46.1500015259,"1593475200000":46.6399993896,"1593561600000":46.0600013733,"1593648000000":45.6300010681,"1593993600000":46.4199981689,"1594080000000":45.6300010681,"1594166400000":45.8100013733,"1594252800000":46.7000007629,"1594339200000":46.6599998474,"1594598400000":45.9300003052,"1594684800000":46.2599983215,"1594771200000":46.4000015259,"1594857600000":45.7799987793,"1594944000000":46.75,"1595203200000":46.9700012207,"1595289600000":47.0200004578,"1595376000000":46.9000015259,"1595462400000":47.4099998474,"1595548800000":46.4000015259,"1595808000000":47.1899986267,"1595894400000":46.2799987793,"1595980800000":46.7099990845,"1596067200000":46.4399986267,"1596153600000":47.0999984741,"1596412800000":47.1599998474,"1596499200000":47.6699981689,"1596585600000":47.3300018311,"1596672000000":47.7700004578,"1596758400000":47.4300003052,"1597017600000":47.7299995422,"1597104000000":47.1899986267,"1597190400000":48.0999984741,"1597276800000":42.7200012207,"1597363200000":42.5,"1597622400000":42.0900001526,"1597708800000":41.9799995422,"1597795200000":41.8699989319,"1597881600000":42.3100013733,"1597968000000":42.25,"1598227200000":42.1800003052,"1598313600000":41.9599990845,"1598400000000":42.25,"1598486400000":42.2900009155,"1598572800000":42.2000007629,"1598832000000":42.2200012207,"1598918400000":42.0299987793,"1599004800000":42.4199981689,"1599091200000":40.9500007629,"1599177600000":40.8199996948,"1599523200000":40.0,"1599609600000":40.1300010681,"1599696000000":39.5699996948,"1599782400000":39.8800010681,"1600041600000":40.3699989319,"1600128000000":40.5999984741,"1600214400000":40.4199981689,"1600300800000":40.3699989319,"1600387200000":39.8100013733,"1600646400000":39.0400009155,"1600732800000":39.3199996948,"1600819200000":38.2799987793,"1600905600000":37.8499984741,"1600992000000":38.4500007629,"1601251200000":39.1300010681,"1601337600000":39.0600013733,"1601424000000":39.3899993896,"1601510400000":38.7999992371,"1601596800000":38.2700004578,"1601856000000":38.5699996948,"1601942400000":38.5699996948,"1602028800000":39.4000015259,"1602115200000":39.7900009155,"1602201600000":39.8499984741,"1602460800000":40.3600006104,"1602547200000":39.8100013733,"1602633600000":39.8899993896,"1602720000000":39.9700012207,"1602806400000":40.1599998474,"1603065600000":39.2999992371,"1603152000000":39.2000007629,"1603238400000":39.0600013733,"1603324800000":38.8199996948,"1603411200000":38.8199996948,"1603670400000":37.6699981689,"1603756800000":36.8699989319,"1603843200000":35.7099990845,"1603929600000":35.6899986267,"1604016000000":35.9000015259,"1604275200000":35.9000015259,"1604361600000":36.6800003052,"1604448000000":36.5699996948,"1604534400000":37.2299995422,"1604620800000":37.5299987793,"1604880000000":38.2000007629,"1604966400000":38.7200012207,"1605052800000":39.3300018311,"1605139200000":38.6699981689,"1605225600000":41.4000015259,"1605484800000":42.5400009155,"1605571200000":41.8800010681,"1605657600000":41.3199996948,"1605744000000":41.1699981689,"1605830400000":40.9700012207,"1606089600000":41.6399993896,"1606176000000":42.6100006104,"1606262400000":42.5,"1606435200000":42.7000007629,"1606694400000":43.0200004578,"1606780800000":43.5400009155,"1606867200000":43.8899993896,"1606953600000":44.1100006104,"1607040000000":44.3800010681,"1607299200000":44.3499984741,"1607385600000":44.3699989319,"1607472000000":44.6899986267,"1607558400000":44.3199996948,"1607644800000":44.3199996948,"1607904000000":44.2400016785,"1607990400000":44.7200012207,"1608076800000":44.7200012207,"1608163200000":44.8199996948,"1608249600000":45.4399986267,"1608508800000":44.8800010681,"1608595200000":44.6899986267,"1608681600000":44.375,"1608768000000":44.5400009155,"1609113600000":44.9199981689,"1609200000000":44.6399993896,"1609286400000":44.4799995422,"1609372800000":44.75,"1609718400000":43.9599990845,"1609804800000":43.9799995422,"1609891200000":44.4000015259,"1609977600000":44.9599990845,"1610064000000":45.0600013733,"1610323200000":45.3600006104,"1610409600000":45.7900009155,"1610496000000":45.3600006104,"1610582400000":45.1500015259,"1610668800000":45.4300003052,"1611014400000":45.1899986267,"1611100800000":45.3400001526,"1611187200000":45.1100006104,"1611273600000":44.7700004578,"1611532800000":45.0299987793,"1611619200000":45.2599983215,"1611705600000":45.7000007629,"1611792000000":45.3400001526,"1611878400000":44.5800018311,"1612137600000":45.4000015259,"1612224000000":45.8300018311,"1612310400000":45.7700004578,"1612396800000":47.25,"1612483200000":48.0800018311,"1612742400000":48.9399986267,"1612828800000":48.5,"1612915200000":47.2400016785,"1613001600000":47.5800018311,"1613088000000":47.2900009155,"1613433600000":46.5099983215,"1613520000000":46.25,"1613606400000":46.3400001526,"1613692800000":45.6800003052,"1613952000000":45.4300003052,"1614038400000":45.5099983215,"1614124800000":45.7400016785,"1614211200000":45.5200004578,"1614297600000":44.8699989319,"1614556800000":45.9199981689,"1614643200000":45.5149993896,"1614729600000":45.1300010681,"1614816000000":44.5600013733,"1614902400000":46.25,"1615161600000":47.5099983215,"1615248000000":47.8899993896,"1615334400000":48.2900009155,"1615420800000":48.7999992371,"1615507200000":48.8199996948,"1615766400000":49.4099998474,"1615852800000":49.6699981689,"1615939200000":49.4199981689,"1616025600000":48.7999992371,"1616112000000":48.9799995422,"1616371200000":50.2999992371,"1616457600000":50.0099983215,"1616544000000":49.6500015259,"1616630400000":50.5099983215,"1616716800000":52.5699996948,"1616976000000":52.5200004578,"1617062400000":51.7700004578,"1617148800000":51.7099990845,"1617235200000":51.9799995422,"1617580800000":52.4099998474,"1617667200000":52.0250015259,"1617753600000":51.7700004578,"1617840000000":51.9099998474,"1617926400000":52.0900001526,"1618185600000":51.5699996948,"1618272000000":51.6599998474,"1618358400000":51.3699989319,"1618444800000":51.6399993896,"1618531200000":52.7999992371,"1618790400000":52.8499984741,"1618876800000":51.7900009155,"1618963200000":51.9300003052,"1619049600000":51.5,"1619136000000":51.9099998474,"1619395200000":51.6399993896,"1619481600000":51.3699989319,"1619568000000":51.1100006104,"1619654400000":51.4599990845,"1619740800000":50.9099998474,"1620000000000":51.1699981689,"1620086400000":50.7099990845,"1620172800000":51.1300010681,"1620259200000":52.4399986267,"1620345600000":53.4300003052,"1620604800000":53.1599998474,"1620691200000":52.8300018311,"1620777600000":51.5999984741,"1620864000000":52.4900016785,"1620950400000":52.9000015259,"1621209600000":52.9399986267,"1621296000000":52.9300003052,"1621382400000":52.4700012207,"1621468800000":52.8499984741,"1621555200000":52.4300003052,"1621814400000":53.3899993896,"1621900800000":53.3100013733,"1621987200000":52.9099998474,"1622073600000":52.9199981689,"1622160000000":52.9000015259,"1622505600000":52.6199989319,"1622592000000":52.9599990845,"1622678400000":53.3300018311,"1622764800000":54.0699996948,"1623024000000":53.9199981689,"1623110400000":54.1300010681,"1623196800000":54.0200004578,"1623283200000":55.0299987793,"1623369600000":54.7700004578,"1623628800000":54.1699981689,"1623715200000":53.7900009155,"1623801600000":53.4700012207,"1623888000000":53.1300010681,"1623974400000":52.0699996948,"1624233600000":53.1800003052,"1624320000000":53.2599983215,"1624406400000":52.7599983215,"1624492800000":52.7799987793,"1624579200000":53.0600013733,"1624838400000":52.9599990845,"1624924800000":52.9099998474,"1625011200000":53.0,"1625097600000":53.4399986267,"1625184000000":53.5400009155,"1625529600000":52.9799995422,"1625616000000":53.2599983215,"1625702400000":53.2599983215,"1625788800000":53.7400016785,"1626048000000":53.2299995422,"1626134400000":53.3199996948,"1626220800000":54.0900001526,"1626307200000":53.6500015259,"1626393600000":53.7000007629,"1626652800000":53.0600013733,"1626739200000":53.5800018311,"1626825600000":53.8800010681,"1626912000000":54.5400009155,"1626998400000":55.2299995422,"1627257600000":55.4700012207,"1627344000000":55.2799987793,"1627430400000":54.7700004578,"1627516800000":55.0699996948,"1627603200000":55.3699989319,"1627862400000":55.4500007629,"1627948800000":56.25,"1628035200000":55.6899986267,"1628121600000":55.7599983215,"1628208000000":55.5900001526,"1628467200000":55.4700012207,"1628553600000":55.6100006104,"1628640000000":55.8600006104,"1628726400000":56.3899993896,"1628812800000":56.4700012207,"1629072000000":56.2799987793,"1629158400000":56.0099983215,"1629244800000":55.1500015259,"1629331200000":57.2700004578,"1629417600000":58.2200012207,"1629676800000":58.5400009155,"1629763200000":59.3199996948,"1629849600000":59.3499984741,"1629936000000":59.2000007629,"1630022400000":59.0200004578,"1630281600000":59.1300010681,"1630368000000":59.0200004578,"1630454400000":59.0400009155,"1630540800000":59.5299987793,"1630627200000":59.4199981689,"1630972800000":58.8800010681,"1631059200000":58.6800003052,"1631145600000":58.5999984741,"1631232000000":57.8899993896,"1631491200000":58.0999984741,"1631577600000":57.8699989319,"1631664000000":57.5600013733,"1631750400000":57.3300018311,"1631836800000":56.8499984741,"1632096000000":55.8899993896,"1632182400000":55.2599983215,"1632268800000":55.5200004578,"1632355200000":56.6899986267,"1632441600000":56.7299995422,"1632700800000":56.2200012207,"1632787200000":55.5200004578,"1632873600000":55.4799995422,"1632960000000":54.4300003052,"1633046400000":55.1399993896,"1633305600000":54.2299995422,"1633392000000":54.6899986267,"1633478400000":53.9399986267,"1633564800000":55.0200004578,"1633651200000":55.0800018311,"1633910400000":54.9300003052,"1633996800000":54.2799987793,"1634083200000":54.6199989319,"1634169600000":55.6500015259,"1634256000000":55.25,"1634515200000":55.1899986267,"1634601600000":55.7400016785,"1634688000000":56.2000007629,"1634774400000":55.6899986267,"1634860800000":55.1100006104,"1635120000000":55.1399993896,"1635206400000":55.8100013733,"1635292800000":56.1800003052,"1635379200000":56.2400016785,"1635465600000":55.9700012207,"1635724800000":56.0999984741,"1635811200000":57.6199989319,"1635897600000":57.6500015259,"1635984000000":57.1199989319,"1636070400000":57.0699996948,"1636329600000":57.0,"1636416000000":57.4399986267,"1636502400000":57.7700004578,"1636588800000":56.7599983215,"1636675200000":56.8199996948,"1636934400000":57.2700004578,"1637020800000":57.0,"1637107200000":56.7599983215,"1637193600000":53.6300010681,"1637280000000":53.25,"1637539200000":54.5999984741,"1637625600000":55.2999992371,"1637712000000":55.5400009155,"1637884800000":54.6699981689,"1638144000000":55.7599983215,"1638230400000":54.8400001526,"1638316800000":55.0299987793,"1638403200000":56.1500015259,"1638489600000":56.2299995422,"1638748800000":56.9599990845,"1638835200000":58.0800018311,"1638921600000":57.0200004578,"1639008000000":57.5499992371,"1639094400000":59.25},"Adj Close":{"1481500800000":25.8220748901,"1481587200000":26.1815414429,"1481673600000":26.0702762604,"1481760000000":26.2157745361,"1481846400000":26.1815414429,"1482105600000":26.31848526,"1482192000000":26.1558666229,"1482278400000":26.0360450745,"1482364800000":26.0702762604,"1482451200000":26.1301841736,"1482796800000":26.2585735321,"1482883200000":26.0360450745,"1482969600000":26.0702762604,"1483056000000":25.864862442,"1483401600000":26.1387481689,"1483488000000":25.9833660126,"1483574400000":26.0437984467,"1483660800000":26.0955886841,"1483920000000":26.0524291992,"1484006400000":26.225069046,"1484092800000":26.0265312195,"1484179200000":25.9315719604,"1484265600000":25.9574699402,"1484611200000":25.8884105682,"1484697600000":25.9229373932,"1484784000000":25.879776001,"1484870400000":25.9833660126,"1485129600000":26.130115509,"1485216000000":26.4149856567,"1485302400000":26.5013065338,"1485388800000":26.5358371735,"1485475200000":26.7430114746,"1485734400000":26.613527298,"1485820800000":26.5185699463,"1485907200000":26.328660965,"1485993600000":26.9156608582,"1486080000000":27.0365123749,"1486339200000":27.0192470551,"1486425600000":27.1487350464,"1486512000000":26.9933547974,"1486598400000":27.1918907166,"1486684800000":27.2005290985,"1486944000000":27.5976161957,"1487030400000":27.8911190033,"1487116800000":28.331363678,"1487203200000":29.0046920776,"1487289600000":29.1255455017,"1487635200000":29.4622001648,"1487721600000":29.4276676178,"1487808000000":29.3845100403,"1487894400000":29.6262149811,"1488153600000":29.574426651,"1488240000000":29.5053691864,"1488326400000":29.7298069,"1488412800000":29.6866436005,"1488499200000":29.6003189087,"1488758400000":29.5139942169,"1488844800000":29.5226306915,"1488931200000":29.3672504425,"1489017600000":29.41040802,"1489104000000":29.574426651,"1489363200000":29.4363040924,"1489449600000":29.4535694122,"1489536000000":29.5571575165,"1489622400000":29.5485210419,"1489708800000":29.5485210419,"1489968000000":29.5916843414,"1490054400000":29.2463932037,"1490140800000":29.4363040924,"1490227200000":29.3154525757,"1490313600000":29.4190387726,"1490572800000":29.3413505554,"1490659200000":29.3672504425,"1490745600000":29.1255455017,"1490832000000":29.1255455017,"1490918400000":29.1773376465,"1491177600000":28.9874305725,"1491264000000":29.0919151306,"1491350400000":28.7349014282,"1491436800000":28.8045654297,"1491523200000":28.7000770569,"1491782400000":28.7436141968,"1491868800000":28.6652431488,"1491955200000":28.4040222168,"1492041600000":28.2298679352,"1492387200000":28.3953113556,"1492473600000":28.4475574493,"1492560000000":28.4301395416,"1492646400000":28.5868759155,"1492732800000":28.5781650543,"1492992000000":28.9787197113,"1493078400000":29.1006202698,"1493164800000":29.0832061768,"1493251200000":29.3879776001,"1493337600000":29.6666107178,"1493596800000":29.5795440674,"1493683200000":29.8146400452,"1493769600000":29.823348999,"1493856000000":29.7623977661,"1493942400000":29.9452552795,"1494201600000":29.8581733704,"1494288000000":29.5185871124,"1494374400000":29.3792705536,"1494460800000":29.2834873199,"1494547200000":29.1267433167,"1494806400000":29.8059272766,"1494892800000":29.8668899536,"1494979200000":29.4489192963,"1495065600000":27.3242816925,"1495152000000":27.1762504578,"1495411200000":27.5071430206,"1495497600000":27.6551761627,"1495584000000":27.4200687408,"1495670400000":27.3765277863,"1495756800000":27.4287700653,"1496102400000":27.5855083466,"1496188800000":27.4548912048,"1496275200000":27.7074184418,"1496361600000":27.8467350006,"1496620800000":27.6551761627,"1496707200000":27.4810161591,"1496793600000":27.524553299,"1496880000000":27.524553299,"1496966400000":27.3155708313,"1497225600000":27.2110843658,"1497312000000":27.6029262543,"1497398400000":27.5158500671,"1497484800000":27.4984321594,"1497571200000":27.5419712067,"1497830400000":27.8554439545,"1497916800000":27.7335414886,"1498003200000":27.7248325348,"1498089600000":27.7335414886,"1498176000000":27.9425163269,"1498435200000":28.0731315613,"1498521600000":27.6551761627,"1498608000000":27.9338111877,"1498694400000":27.3504085541,"1498780800000":27.2546215057,"1499040000000":27.2807445526,"1499212800000":27.3422698975,"1499299200000":26.9995002747,"1499385600000":27.1576976776,"1499644800000":27.2280101776,"1499731200000":27.3246898651,"1499817600000":27.3862113953,"1499904000000":27.4828929901,"1499990400000":27.6147232056,"1500249600000":27.6850318909,"1500336000000":27.6938247681,"1500422400000":28.0365905762,"1500508800000":28.0014305115,"1500595200000":27.9838600159,"1500854400000":28.0014305115,"1500940800000":28.2299442291,"1501027200000":27.8256568909,"1501113600000":27.7465572357,"1501200000000":27.7026119232,"1501459200000":27.6410884857,"1501545600000":27.8168678284,"1501632000000":27.7026119232,"1501718400000":27.7377662659,"1501804800000":27.9487018585,"1502064000000":27.9838600159,"1502150400000":27.8344478607,"1502236800000":27.7905025482,"1502323200000":27.24559021,"1502409600000":27.6586647034,"1502668800000":27.9838600159,"1502755200000":28.2035770416,"1502841600000":28.4233036041,"1502928000000":27.2807445526,"1503014400000":26.6918907166,"1503273600000":26.9643478394,"1503360000000":27.4828929901,"1503446400000":27.1752796173,"1503532800000":27.4565219879,"1503619200000":27.6323013306,"1503878400000":27.7201938629,"1503964800000":27.6674556732,"1504051200000":28.1156902313,"1504137600000":28.3090457916,"1504224000000":28.3881454468,"1504569600000":27.7905025482,"1504656000000":28.010225296,"1504742400000":27.9135513306,"1504828800000":27.6674556732,"1505088000000":28.2914657593,"1505174400000":28.4848232269,"1505260800000":28.2826805115,"1505347200000":28.2914657593,"1505433600000":28.5111865997,"1505692800000":28.5815048218,"1505779200000":28.5551376343,"1505865600000":28.6518135071,"1505952000000":28.7397041321,"1506038400000":29.3285579681,"1506297600000":29.6361713409,"1506384000000":29.6713237762,"1506470400000":29.425239563,"1506556800000":29.3109779358,"1506643200000":29.5570755005,"1506902400000":29.6625423431,"1506988800000":29.7504234314,"1507075200000":29.6440467834,"1507161600000":29.7770195007,"1507248000000":29.9188632965,"1507507200000":29.9277210236,"1507593600000":29.741563797,"1507680000000":29.7770195007,"1507766400000":29.4844779968,"1507852800000":29.6706504822,"1508112000000":29.7326946259,"1508198400000":29.7858886719,"1508284800000":29.741563797,"1508371200000":29.9188632965,"1508457600000":30.3621006012,"1508716800000":30.4507465363,"1508803200000":30.6546459198,"1508889600000":30.4064311981,"1508976000000":30.379825592,"1509062400000":30.5216693878,"1509321600000":30.1759357452,"1509408000000":30.2734489441,"1509494400000":30.6901054382,"1509580800000":30.3266468048,"1509667200000":30.5571308136,"1509926400000":30.5039367676,"1510012800000":30.4950695038,"1510099200000":30.5837173462,"1510185600000":30.1848106384,"1510272000000":30.1316146851,"1510531200000":30.0961494446,"1510617600000":30.1759357452,"1510704000000":30.2379951477,"1510790400000":31.8070735931,"1510876800000":31.8248004913,"1511136000000":32.3566818237,"1511222400000":32.4896659851,"1511308800000":32.3123626709,"1511481600000":32.3478317261,"1511740800000":32.6846885681,"1511827200000":33.4470672607,"1511913600000":33.2254447937,"1512000000000":33.0658836365,"1512086400000":33.3318214417,"1512345600000":33.4382019043,"1512432000000":33.0747451782,"1512518400000":33.163394928,"1512604800000":33.1545372009,"1512691200000":33.3406944275,"1512950400000":33.6509590149,"1513036800000":33.6066322327,"1513123200000":33.8193893433,"1513209600000":33.5977668762,"1513296000000":33.8548469543,"1513555200000":34.1119384766,"1513641600000":33.9523658752,"1513728000000":34.342414856,"1513814400000":34.1562538147,"1513900800000":34.1739883423,"1514246400000":34.1119384766,"1514332800000":34.1828536987,"1514419200000":34.2094459534,"1514505600000":33.9523658752,"1514851200000":34.4487953186,"1514937600000":34.7236022949,"1515024000000":34.821849823,"1515110400000":35.3041152954,"1515369600000":35.6702880859,"1515456000000":35.4470100403,"1515542400000":35.6434936523,"1515628800000":35.8131752014,"1515715200000":36.500869751,"1516060800000":36.2061462402,"1516147200000":36.795589447,"1516233600000":36.8848991394,"1516320000000":36.8759651184,"1516579200000":37.206413269,"1516665600000":37.5993766785,"1516752000000":37.661895752,"1516838400000":37.4207687378,"1516924800000":38.0101966858,"1517184000000":38.2691917419,"1517270400000":37.7333450317,"1517356800000":37.0992355347,"1517443200000":37.2421417236,"1517529600000":36.5544471741,"1517788800000":34.6342964172,"1517875200000":35.8756942749,"1517961600000":36.0275306702,"1518048000000":34.6253662109,"1518134400000":35.3041152954,"1518393600000":36.2597236633,"1518480000000":36.8223800659,"1518566400000":37.5904388428,"1518652800000":39.3677177429,"1518739200000":39.5909767151,"1519084800000":39.3498420715,"1519171200000":38.6800193787,"1519257600000":38.3495750427,"1519344000000":39.2962608337,"1519603200000":40.5108680725,"1519689600000":40.2250747681,"1519776000000":39.9928817749,"1519862400000":39.117641449,"1519948800000":39.3498420715,"1520208000000":39.7606697083,"1520294400000":39.5552635193,"1520380800000":39.4748840332,"1520467200000":39.5999145508,"1520553600000":40.5198020935,"1520812800000":40.6805610657,"1520899200000":40.3322639465,"1520985600000":40.4394226074,"1521072000000":40.4840774536,"1521158400000":40.1982803345,"1521417600000":39.537399292,"1521504000000":39.6267089844,"1521590400000":39.5731239319,"1521676800000":38.465675354,"1521763200000":37.8851585388,"1522022400000":39.3498420715,"1522108800000":38.1173782349,"1522195200000":37.206413269,"1522281600000":38.3049240112,"1522627200000":36.6259002686,"1522713600000":36.9563446045,"1522800000000":37.0913848877,"1522886400000":37.649559021,"1522972800000":36.668258667,"1523232000000":37.0643768311,"1523318400000":38.2707481384,"1523404800000":38.1987266541,"1523491200000":39.0179786682,"1523577600000":38.7118835449,"1523836800000":38.981967926,"1523923200000":40.1433296204,"1524009600000":40.1793403625,"1524096000000":40.1163215637,"1524182400000":39.6931915283,"1524441600000":39.8372383118,"1524528000000":39.3780899048,"1524614400000":39.3510818481,"1524700800000":39.8012237549,"1524787200000":40.2513580322,"1525046400000":39.8732452393,"1525132800000":40.3593940735,"1525219200000":39.4861221313,"1525305600000":40.0082855225,"1525392000000":40.7825279236,"1525651200000":41.1696395874,"1525737600000":41.151638031,"1525824000000":41.4487304688,"1525910400000":41.6827964783,"1525996800000":41.349697113,"1526256000000":41.1426353455,"1526342400000":40.944568634,"1526428800000":40.6564865112,"1526515200000":39.1260108948,"1526601600000":38.9009475708,"1526860800000":39.3870925903,"1526947200000":39.2970619202,"1527033600000":39.3240661621,"1527120000000":39.2250404358,"1527206400000":38.9459457397,"1527552000000":38.6848754883,"1527638400000":38.5768432617,"1527724800000":38.4508018494,"1527811200000":39.3060722351,"1528070400000":39.234046936,"1528156800000":39.31508255,"1528243200000":39.8462295532,"1528329600000":39.2970619202,"1528416000000":39.1440200806,"1528675200000":39.3330726624,"1528761600000":39.5581512451,"1528848000000":39.6211624146,"1528934400000":40.2333488464,"1529020800000":39.8372383118,"1529280000000":39.8012237549,"1529366400000":39.4501190186,"1529452800000":39.3780899048,"1529539200000":38.8559341431,"1529625600000":38.8919448853,"1529884800000":38.0726928711,"1529971200000":38.3067588806,"1530057600000":38.108707428,"1530144000000":38.6578674316,"1530230400000":38.738899231,"1530489600000":38.5408325195,"1530576000000":38.4147911072,"1530748800000":38.6143989563,"1530835200000":38.7504920959,"1531094400000":38.7141990662,"1531180800000":38.8865852356,"1531267200000":38.6234703064,"1531353600000":39.5398406982,"1531440000000":37.9067115784,"1531699200000":38.5599632263,"1531785600000":38.4147987366,"1531872000000":38.2968559265,"1531958400000":38.4692268372,"1532044800000":38.1153869629,"1532304000000":38.1607513428,"1532390400000":38.4601593018,"1532476800000":39.1587715149,"1532563200000":39.4944725037,"1532649600000":38.6234703064,"1532908800000":38.2605552673,"1532995200000":38.3694267273,"1533081600000":37.9792938232,"1533168000000":38.5871810913,"1533254400000":38.8593711853,"1533513600000":39.2857933044,"1533600000000":39.5398406982,"1533686400000":39.7757301331,"1533772800000":39.7212944031,"1533859200000":39.7212944031,"1534118400000":39.6940765381,"1534204800000":39.9208984375,"1534291200000":39.7938766479,"1534377600000":40.973361969,"1534464000000":41.6175460815,"1534723200000":41.9350891113,"1534809600000":41.5358810425,"1534896000000":41.7264175415,"1534982400000":41.7536315918,"1535068800000":42.0258216858,"1535328000000":42.2707862854,"1535414400000":42.5974197388,"1535500800000":43.0782852173,"1535587200000":42.778881073,"1535673600000":43.3413963318,"1536019200000":43.3051071167,"1536105600000":42.887752533,"1536192000000":42.8968200684,"1536278400000":42.6881446838,"1536537600000":42.7062911987,"1536624000000":42.6699905396,"1536710400000":42.5429801941,"1536796800000":42.8605308533,"1536883200000":43.0056991577,"1537142400000":42.7425804138,"1537228800000":43.0601234436,"1537315200000":42.8968200684,"1537401600000":43.3051071167,"1537488000000":44.0581550598,"1537747200000":43.9492797852,"1537833600000":43.9765014648,"1537920000000":43.9220581055,"1538006400000":43.8494758606,"1538092800000":44.1398162842,"1538352000000":44.3394241333,"1538438400000":44.4664459229,"1538524800000":44.5843811035,"1538611200000":44.1916160583,"1538697600000":43.9632606506,"1538956800000":43.4060707092,"1539043200000":43.3786659241,"1539129600000":41.6796913147,"1539216000000":40.3004150391,"1539302400000":41.7527618408,"1539561600000":40.8028030396,"1539648000000":41.8532409668,"1539734400000":41.962852478,"1539820800000":41.5244102478,"1539907200000":41.4148025513,"1540166400000":41.7984352112,"1540252800000":41.4878616333,"1540339200000":40.2547416687,"1540425600000":41.5335426331,"1540512000000":40.4191627502,"1540771200000":40.0446510315,"1540857600000":40.7205963135,"1540944000000":41.7893028259,"1541030400000":41.6979637146,"1541116800000":41.5426750183,"1541376000000":42.1455459595,"1541462400000":42.4743728638,"1541548800000":43.753162384,"1541635200000":44.2464179993,"1541721600000":43.0315628052,"1541980800000":41.6705589294,"1542067200000":41.2138404846,"1542153600000":40.492225647,"1542240000000":42.7209968567,"1542326400000":42.3373603821,"1542585600000":41.7893028259,"1542672000000":40.6383857727,"1542758400000":41.0037536621,"1542931200000":40.6840515137,"1543190400000":41.6248817444,"1543276800000":42.1272697449,"1543363200000":43.195980072,"1543449600000":43.241645813,"1543536000000":43.7257614136,"1543795200000":44.5204467773,"1543881600000":43.2507820129,"1544054400000":44.2007522583,"1544140800000":42.4195632935,"1544400000000":42.8032112122,"1544486400000":43.0132980347,"1544572800000":43.3147277832,"1544659200000":43.3603935242,"1544745600000":41.8532409668,"1545004800000":40.3734893799,"1545091200000":40.2456130981,"1545177600000":39.4052581787,"1545264000000":38.8115310669,"1545350400000":38.2269248962,"1545609600000":36.7928504944,"1545782400000":38.793258667,"1545868800000":39.1951637268,"1545955200000":39.0672874451,"1546214400000":39.5788078308,"1546387200000":39.2317085266,"1546473600000":37.8049316406,"1546560000000":39.507850647,"1546819200000":39.7747993469,"1546905600000":40.0969772339,"1546992000000":39.8760528564,"1547078400000":39.8024139404,"1547164800000":40.032535553,"1547424000000":39.7747993469,"1547510400000":40.5204048157,"1547596800000":40.4651756287,"1547683200000":40.6953010559,"1547769600000":41.4501075745,"1548115200000":41.2199821472,"1548201600000":41.8459205627,"1548288000000":41.983997345,"1548374400000":42.4626617432,"1548633600000":42.112865448,"1548720000000":42.3061676025,"1548806400000":42.9965438843,"1548892800000":43.5304374695,"1548979200000":43.5764656067,"1549238400000":43.5856628418,"1549324800000":43.5028190613,"1549411200000":43.7053337097,"1549497600000":42.9873466492,"1549584000000":43.4383850098,"1549843200000":43.7973861694,"1549929600000":44.082736969,"1550016000000":43.7237434387,"1550102400000":44.552192688,"1550188800000":45.5003128052,"1550534400000":45.7028236389,"1550620800000":45.6844100952,"1550707200000":45.4819030762,"1550793600000":46.126247406,"1551052800000":46.7521781921,"1551139200000":47.1111831665,"1551225600000":47.4885864258,"1551312000000":47.6542739868,"1551398400000":47.3228912354,"1551657600000":47.0927772522,"1551744000000":47.2216415405,"1551830400000":47.5622291565,"1551916800000":47.2124328613,"1552003200000":47.0099258423,"1552262400000":47.792350769,"1552348800000":48.0040664673,"1552435200000":48.4090881348,"1552521600000":48.547164917,"1552608000000":48.9705924988,"1552867200000":49.2559432983,"1552953600000":49.0718460083,"1553040000000":49.0258293152,"1553126400000":49.6517562866,"1553212800000":48.547164917,"1553472000000":48.5379524231,"1553558400000":48.9982070923,"1553644800000":48.9153594971,"1553731200000":49.1178779602,"1553817600000":49.6977882385,"1554076800000":50.6090888977,"1554163200000":50.8944396973,"1554249600000":51.2074127197,"1554336000000":51.0777282715,"1554422400000":51.1425628662,"1554681600000":51.4019393921,"1554768000000":51.1147766113,"1554854400000":51.7076263428,"1554940800000":51.5038337708,"1555027200000":52.1430015564,"1555286400000":52.3931121826,"1555372800000":52.7543716431,"1555459200000":52.161529541,"1555545600000":52.2448921204,"1555891200000":52.1893196106,"1555977600000":52.5135269165,"1556064000000":52.6895370483,"1556150400000":52.1800537109,"1556236800000":51.7632026672,"1556496000000":51.9947891235,"1556582400000":51.8280487061,"1556668800000":51.4853057861,"1556755200000":50.8924484253,"1556841600000":50.8924484253,"1557100800000":50.5682411194,"1557187200000":49.5122299194,"1557273600000":49.5307540894,"1557360000000":49.021270752,"1557446400000":49.4288597107,"1557705600000":47.5206222534,"1557792000000":48.1875839233,"1557878400000":48.5766372681,"1557964800000":51.8095245361,"1558051200000":52.1985740662,"1558310400000":51.8836250305,"1558396800000":52.3560562134,"1558483200000":51.5872001648,"1558569600000":50.1977081299,"1558656000000":50.3644485474,"1559001600000":49.9568634033,"1559088000000":49.2621192932,"1559174400000":49.6233863831,"1559260800000":48.1968421936,"1559520000000":47.9652557373,"1559606400000":49.3084335327,"1559692800000":50.7164535522,"1559779200000":51.0406608582,"1559865600000":51.8095245361,"1560124800000":52.2634239197,"1560211200000":52.9025840759,"1560297600000":51.744682312,"1560384000000":52.0318374634,"1560470400000":50.7164535522,"1560729600000":51.318561554,"1560816000000":51.9206809998,"1560902400000":51.9947891235,"1560988800000":53.1804847717,"1561075200000":52.8284797668,"1561334400000":52.9674339294,"1561420800000":51.948474884,"1561507200000":52.4301605225,"1561593600000":51.6242599487,"1561680000000":50.6979255676,"1561939200000":50.7071914673,"1562025600000":51.6983604431,"1562112000000":52.6491851807,"1562284800000":52.7610397339,"1562544000000":52.3788490295,"1562630400000":52.5186767578,"1562716800000":53.2550926208,"1562803200000":53.4135627747,"1562889600000":54.0194778442,"1563148800000":54.1126899719,"1563235200000":53.711856842,"1563321600000":53.3296699524,"1563408000000":53.8237190247,"1563494400000":53.4694900513,"1563753600000":53.8144035339,"1563840000000":53.7957496643,"1563926400000":53.3483085632,"1564012800000":52.7796859741,"1564099200000":52.6957855225,"1564358400000":53.0686569214,"1564444800000":52.6398582458,"1564531200000":51.6424331665,"1564617600000":51.6331138611,"1564704000000":49.638256073,"1564963200000":47.8857688904,"1565049600000":49.0323448181,"1565136000000":48.7899856567,"1565222400000":49.5543632507,"1565308800000":48.873878479,"1565568000000":48.0442428589,"1565654400000":49.1442070007,"1565740800000":47.177318573,"1565827200000":43.1130371094,"1565913600000":43.774887085,"1566172800000":45.2104301453,"1566259200000":44.6790885925,"1566345600000":45.4621200562,"1566432000000":44.9121360779,"1566518400000":43.4486198425,"1566777600000":43.9053878784,"1566864000000":43.6164207458,"1566950400000":43.690990448,"1567036800000":44.0638618469,"1567123200000":43.635055542,"1567468800000":43.3460845947,"1567555200000":44.1104660034,"1567641600000":45.1358566284,"1567728000000":45.5273704529,"1567987200000":45.2850112915,"1568073600000":45.8722724915,"1568160000000":46.6366539001,"1568246400000":46.5434417725,"1568332800000":46.6366539001,"1568592000000":46.5714073181,"1568678400000":46.0587120056,"1568764800000":45.9934539795,"1568851200000":45.8536300659,"1568937600000":46.235824585,"1569196800000":46.0680351257,"1569283200000":45.7883834839,"1569369600000":46.2404785156,"1569456000000":45.5180549622,"1569542400000":45.5273704529,"1569801600000":46.0587120056,"1569888000000":44.5019874573,"1569974400000":43.4020195007,"1570060800000":44.2003593445,"1570147200000":44.6324119568,"1570406400000":44.8672218323,"1570492800000":43.5710754395,"1570579200000":43.9937324524,"1570665600000":43.3456573486,"1570752000000":43.7307472229,"1571011200000":43.2517356873,"1571097600000":43.5428962708,"1571184000000":43.9467697144,"1571270400000":44.1721878052,"1571356800000":43.8716316223,"1571616000000":44.510307312,"1571702400000":44.6605834961,"1571788800000":44.1909675598,"1571875200000":43.5898628235,"1571961600000":44.0500869751,"1572220800000":44.3036766052,"1572307200000":44.369430542,"1572393600000":44.6699790955,"1572480000000":44.6230163574,"1572566400000":44.1721878052,"1572825600000":44.5948448181,"1572912000000":44.8578224182,"1572998400000":45.3368377686,"1573084800000":45.4777183533,"1573171200000":45.8628082275,"1573430400000":45.1771659851,"1573516800000":45.4307632446,"1573603200000":45.5152931213,"1573689600000":42.1810073853,"1573776000000":42.3500671387,"1574035200000":42.4064292908,"1574121600000":42.7069816589,"1574208000000":42.3406829834,"1574294400000":42.1152687073,"1574380800000":42.1246528625,"1574640000000":42.6881980896,"1574726400000":42.5567054749,"1574812800000":42.4909591675,"1574985600000":42.5567054749,"1575244800000":41.9837684631,"1575331200000":41.5892868042,"1575417600000":41.2229919434,"1575504000000":40.8754768372,"1575590400000":41.1760215759,"1575849600000":41.2323799133,"1575936000000":41.4202308655,"1576022400000":41.5892868042,"1576108800000":42.8948287964,"1576195200000":42.5473098755,"1576454400000":43.1859931946,"1576540800000":43.6180343628,"1576627200000":43.8058853149,"1576713600000":44.9705352783,"1576800000000":44.5666656494,"1577059200000":45.1771659851,"1577145600000":44.8766098022,"1577318400000":44.9423561096,"1577404800000":44.8672218323,"1577664000000":44.6981582642,"1577750400000":45.0456733704,"1577923200000":45.8120422363,"1578009600000":45.0645980835,"1578268800000":45.2254371643,"1578355200000":44.9321365356,"1578441600000":44.9605255127,"1578528000000":44.7712974548,"1578614400000":44.5915298462,"1578873600000":45.3862838745,"1578960000000":45.2159843445,"1579046400000":45.4241294861,"1579132800000":46.408115387,"1579219200000":46.3797302246,"1579564800000":46.1715812683,"1579651200000":46.4175758362,"1579737600000":46.3608055115,"1579824000000":46.2188911438,"1580083200000":44.9132156372,"1580169600000":45.1970596313,"1580256000000":44.5158309937,"1580342400000":44.6956100464,"1580428800000":43.4940109253,"1580688000000":44.0238456726,"1580774400000":45.0551338196,"1580860800000":45.8404350281,"1580947200000":46.0675048828,"1581033600000":45.3862838745,"1581292800000":46.2378082275,"1581379200000":46.4838027954,"1581465600000":47.2407188416,"1581552000000":44.7712974548,"1581638400000":44.4401473999,"1581984000000":44.0806083679,"1582070400000":43.7967758179,"1582156800000":44.3266067505,"1582243200000":43.8014984131,"1582502400000":41.6301116943,"1582588800000":40.4379768372,"1582675200000":39.8892173767,"1582761600000":37.8834037781,"1582848000000":37.7793273926,"1583107200000":38.9525413513,"1583193600000":37.8834037781,"1583280000000":39.1606941223,"1583366400000":37.4387207031,"1583452800000":37.5427894592,"1583712000000":35.9154319763,"1583798400000":37.921245575,"1583884800000":35.0544471741,"1583971200000":31.4118080139,"1584057600000":35.6126670837,"1584316800000":31.8943443298,"1584403200000":33.5879325867,"1584489600000":35.120677948,"1584576000000":35.6788978577,"1584662400000":33.6825408936,"1584921600000":32.7364082336,"1585008000000":36.5209579468,"1585094400000":35.6410522461,"1585180800000":38.3943138123,"1585267200000":36.7291107178,"1585526400000":38.1483192444,"1585612800000":37.1927223206,"1585699200000":36.2655067444,"1585785600000":38.0133552551,"1585872000000":37.3065757751,"1586131200000":39.5701828003,"1586217600000":38.8156433105,"1586304000000":39.866268158,"1586390400000":39.3505096436,"1586736000000":39.3696174622,"1586822400000":40.8595809937,"1586908800000":39.6561431885,"1586995200000":39.6370391846,"1587081600000":40.5730514526,"1587340800000":40.6303596497,"1587427200000":38.7296867371,"1587513600000":39.8853683472,"1587600000000":39.7516555786,"1587686400000":40.6112518311,"1587945600000":41.1270103455,"1588032000000":40.5826034546,"1588118400000":41.394443512,"1588204800000":40.4775390625,"1588291200000":39.0830802917,"1588550400000":39.4937782288,"1588636800000":39.5988388062,"1588723200000":39.3027534485,"1588809600000":39.5128746033,"1588896000000":41.0601577759,"1589155200000":41.3753395081,"1589241600000":41.2798309326,"1589328000000":40.0668449402,"1589414400000":41.8815498352,"1589500800000":42.2826957703,"1589760000000":43.0372314453,"1589846400000":42.6026535034,"1589932800000":43.4001731873,"1590019200000":42.6360855103,"1590105600000":42.8844184875,"1590451200000":42.8271064758,"1590537600000":43.8968276978,"1590624000000":43.5482177734,"1590710400000":45.6733322144,"1590969600000":44.2215690613,"1591056000000":44.7850799561,"1591142400000":44.8328361511,"1591228800000":44.7564315796,"1591315200000":45.6828842163,"1591574400000":45.9694213867,"1591660800000":45.8930053711,"1591747200000":45.2912826538,"1591833600000":41.7096252441,"1591920000000":43.0467796326,"1592179200000":43.3142127991,"1592265600000":44.3934822083,"1592352000000":44.0974006653,"1592438400000":43.7726669312,"1592524800000":43.2855567932,"1592784000000":43.1327400208,"1592870400000":43.4288253784,"1592956800000":42.7411499023,"1593043200000":43.1900558472,"1593129600000":44.2311210632,"1593388800000":44.0783042908,"1593475200000":44.5463027954,"1593561600000":43.9923400879,"1593648000000":43.9249572754,"1593993600000":44.6854324341,"1594080000000":43.9249572754,"1594166400000":44.0982322693,"1594252800000":44.9549751282,"1594339200000":44.916469574,"1594598400000":44.2137489319,"1594684800000":44.5314102173,"1594771200000":44.6661911011,"1594857600000":44.0693473816,"1594944000000":45.0031089783,"1595203200000":45.2148857117,"1595289600000":45.2630195618,"1595376000000":45.1475028992,"1595462400000":45.6384429932,"1595548800000":44.6661911011,"1595808000000":45.4266662598,"1595894400000":44.5506706238,"1595980800000":44.9646034241,"1596067200000":44.7046852112,"1596153600000":45.3400268555,"1596412800000":45.3977890015,"1596499200000":45.8887252808,"1596585600000":45.5614356995,"1596672000000":45.9849891663,"1596758400000":45.657699585,"1597017600000":45.9464874268,"1597104000000":45.4266662598,"1597190400000":46.3026618958,"1597276800000":41.1236953735,"1597363200000":40.9119110107,"1597622400000":40.5172348022,"1597708800000":40.4113426208,"1597795200000":40.3054580688,"1597881600000":40.7290115356,"1597968000000":40.671257019,"1598227200000":40.6038703918,"1598313600000":40.3920898438,"1598400000000":40.671257019,"1598486400000":40.7097663879,"1598572800000":40.6231231689,"1598832000000":40.6423797607,"1598918400000":40.4594726562,"1599004800000":40.834903717,"1599091200000":39.419834137,"1599177600000":39.2946891785,"1599523200000":38.5053367615,"1599609600000":38.6304779053,"1599696000000":38.0914039612,"1599782400000":38.3898162842,"1600041600000":38.8615036011,"1600128000000":39.0829124451,"1600214400000":38.9096374512,"1600300800000":38.8615036011,"1600387200000":38.322429657,"1600646400000":37.5812072754,"1600732800000":37.8507385254,"1600819200000":36.8496055603,"1600905600000":36.43567276,"1600992000000":37.013256073,"1601251200000":37.667842865,"1601337600000":37.6004562378,"1601424000000":37.9181251526,"1601510400000":37.6946716309,"1601596800000":37.179775238,"1601856000000":37.4712333679,"1601942400000":37.4712333679,"1602028800000":38.2775840759,"1602115200000":38.6564712524,"1602201600000":38.7147636414,"1602460800000":39.2102394104,"1602547200000":38.675907135,"1602633600000":38.7536277771,"1602720000000":38.8313484192,"1602806400000":39.0159339905,"1603065600000":38.1804275513,"1603152000000":38.0832824707,"1603238400000":37.9472694397,"1603324800000":37.7141075134,"1603411200000":37.7141075134,"1603670400000":36.5968666077,"1603756800000":35.8196563721,"1603843200000":34.6927032471,"1603929600000":34.6732711792,"1604016000000":34.8772926331,"1604275200000":34.8772926331,"1604361600000":35.6350669861,"1604448000000":35.5282058716,"1604534400000":36.1694030762,"1604620800000":36.4608535767,"1604880000000":37.1117706299,"1604966400000":37.6169586182,"1605052800000":38.2095794678,"1605139200000":37.5683784485,"1605225600000":40.2206115723,"1605484800000":41.3281326294,"1605571200000":40.6869316101,"1605657600000":40.1428871155,"1605744000000":39.9971580505,"1605830400000":39.8028564453,"1606089600000":40.4537696838,"1606176000000":41.3961372375,"1606262400000":41.2892684937,"1606435200000":41.4835739136,"1606694400000":41.7944564819,"1606780800000":42.2996482849,"1606867200000":42.6396751404,"1606953600000":42.8534049988,"1607040000000":43.1157150269,"1607299200000":43.086566925,"1607385600000":43.1059989929,"1607472000000":43.4168815613,"1607558400000":43.0574264526,"1607644800000":43.0574264526,"1607904000000":42.9797058105,"1607990400000":43.4460334778,"1608076800000":43.4460334778,"1608163200000":43.5431785583,"1608249600000":44.1455154419,"1608508800000":43.601474762,"1608595200000":43.4168815613,"1608681600000":43.1108589172,"1608768000000":43.271156311,"1609113600000":43.640335083,"1609200000000":43.368309021,"1609286400000":43.2128677368,"1609372800000":43.4751739502,"1609718400000":43.0540351868,"1609804800000":43.0736236572,"1609891200000":43.4849739075,"1609977600000":44.0334281921,"1610064000000":44.1313667297,"1610323200000":44.4251861572,"1610409600000":44.846321106,"1610496000000":44.4251861572,"1610582400000":44.2195167542,"1610668800000":44.4937438965,"1611014400000":44.2586860657,"1611100800000":44.4055976868,"1611187200000":44.1803398132,"1611273600000":43.8473472595,"1611532800000":44.1019859314,"1611619200000":44.3272438049,"1611705600000":44.7581787109,"1611792000000":44.4055976868,"1611878400000":43.6612625122,"1612137600000":44.4643630981,"1612224000000":44.8855018616,"1612310400000":44.8267364502,"1612396800000":46.2762336731,"1612483200000":47.0891304016,"1612742400000":47.9314041138,"1612828800000":47.5004768372,"1612915200000":46.2664451599,"1613001600000":46.5994338989,"1613088000000":46.315410614,"1613433600000":45.551486969,"1613520000000":45.2968444824,"1613606400000":45.3849906921,"1613692800000":44.7385902405,"1613952000000":44.4937438965,"1614038400000":44.5720939636,"1614124800000":44.7973594666,"1614211200000":44.5818901062,"1614297600000":43.9452819824,"1614556800000":44.9736442566,"1614643200000":44.5769920349,"1614729600000":44.1999282837,"1614816000000":43.6416740417,"1614902400000":45.2968444824,"1615161600000":46.5308761597,"1615248000000":46.9030456543,"1615334400000":47.2947998047,"1615420800000":47.79429245,"1615507200000":47.8138771057,"1615766400000":48.3917198181,"1615852800000":48.64635849,"1615939200000":48.401512146,"1616025600000":47.79429245,"1616112000000":47.9705810547,"1616371200000":49.263381958,"1616457600000":48.9793548584,"1616544000000":48.6267776489,"1616630400000":49.4690513611,"1616716800000":51.4865951538,"1616976000000":51.437625885,"1617062400000":50.7030830383,"1617148800000":50.6443214417,"1617235200000":50.9087524414,"1617580800000":51.697883606,"1617667200000":51.3181152344,"1617753600000":51.0665817261,"1617840000000":51.2046813965,"1617926400000":51.382232666,"1618185600000":50.8693008423,"1618272000000":50.9580726624,"1618358400000":50.6720161438,"1618444800000":50.9383468628,"1618531200000":52.0825843811,"1618790400000":52.1319046021,"1618876800000":51.0863113403,"1618963200000":51.224407196,"1619049600000":50.8002510071,"1619136000000":51.2046813965,"1619395200000":50.9383468628,"1619481600000":50.6720161438,"1619568000000":50.4155502319,"1619654400000":50.7607917786,"1619740800000":50.2182655334,"1620000000000":50.4747314453,"1620086400000":50.0209846497,"1620172800000":50.4352798462,"1620259200000":51.7274742126,"1620345600000":52.7040252686,"1620604800000":52.4376945496,"1620691200000":52.1121788025,"1620777600000":50.8988876343,"1620864000000":51.7767982483,"1620950400000":52.1812286377,"1621209600000":52.2206840515,"1621296000000":52.2108192444,"1621382400000":51.7570724487,"1621468800000":52.1319046021,"1621555200000":51.7176132202,"1621814400000":52.66456604,"1621900800000":52.5856590271,"1621987200000":52.1910934448,"1622073600000":52.2009544373,"1622160000000":52.1812286377,"1622505600000":51.9050331116,"1622592000000":52.2404136658,"1622678400000":52.6053886414,"1622764800000":53.3353271484,"1623024000000":53.1873664856,"1623110400000":53.3945159912,"1623196800000":53.2860107422,"1623283200000":54.2822875977,"1623369600000":54.0258178711,"1623628800000":53.4339675903,"1623715200000":53.059135437,"1623801600000":52.7434844971,"1623888000000":52.4081039429,"1623974400000":51.3625030518,"1624233600000":52.4574241638,"1624320000000":52.5363349915,"1624406400000":52.0431289673,"1624492800000":52.0628547668,"1624579200000":52.3390541077,"1624838400000":52.2404136658,"1624924800000":52.1910934448,"1625011200000":52.2798652649,"1625097600000":52.713886261,"1625184000000":53.1807365417,"1625529600000":52.62449646,"1625616000000":52.9026145935,"1625702400000":52.9026145935,"1625788800000":53.3793983459,"1626048000000":52.8728179932,"1626134400000":52.9622116089,"1626220800000":53.7270469666,"1626307200000":53.2900009155,"1626393600000":53.3396644592,"1626652800000":52.7039604187,"1626739200000":53.2204704285,"1626825600000":53.5184555054,"1626912000000":54.1740264893,"1626998400000":54.8593978882,"1627257600000":55.0977897644,"1627344000000":54.9090614319,"1627430400000":54.4024848938,"1627516800000":54.7004699707,"1627603200000":54.9984550476,"1627862400000":55.077922821,"1627948800000":55.8725509644,"1628035200000":55.3163108826,"1628121600000":55.3858375549,"1628208000000":55.2169799805,"1628467200000":55.0977897644,"1628553600000":55.2368469238,"1628640000000":55.4851722717,"1628726400000":56.0116119385,"1628812800000":56.0910797119,"1629072000000":55.9023513794,"1629158400000":55.6341629028,"1629244800000":54.7799339294,"1629331200000":56.8857078552,"1629417600000":57.829334259,"1629676800000":58.1471862793,"1629763200000":58.9219512939,"1629849600000":58.9517478943,"1629936000000":58.8027572632,"1630022400000":58.623966217,"1630281600000":58.7332267761,"1630368000000":58.623966217,"1630454400000":58.6438331604,"1630540800000":59.1305427551,"1630627200000":59.0212783813,"1630972800000":58.4849052429,"1631059200000":58.2862472534,"1631145600000":58.2067832947,"1631232000000":57.5015487671,"1631491200000":57.7101364136,"1631577600000":57.4816818237,"1631664000000":57.1737632751,"1631750400000":56.9453086853,"1631836800000":56.4685249329,"1632096000000":55.5149688721,"1632182400000":54.8891944885,"1632268800000":55.1474533081,"1632355200000":56.3096008301,"1632441600000":56.3493309021,"1632700800000":55.842754364,"1632787200000":55.1474533081,"1632873600000":55.1077194214,"1632960000000":54.0647659302,"1633046400000":54.7700004578,"1633305600000":54.2299995422,"1633392000000":54.6899986267,"1633478400000":53.9399986267,"1633564800000":55.0200004578,"1633651200000":55.0800018311,"1633910400000":54.9300003052,"1633996800000":54.2799987793,"1634083200000":54.6199989319,"1634169600000":55.6500015259,"1634256000000":55.25,"1634515200000":55.1899986267,"1634601600000":55.7400016785,"1634688000000":56.2000007629,"1634774400000":55.6899986267,"1634860800000":55.1100006104,"1635120000000":55.1399993896,"1635206400000":55.8100013733,"1635292800000":56.1800003052,"1635379200000":56.2400016785,"1635465600000":55.9700012207,"1635724800000":56.0999984741,"1635811200000":57.6199989319,"1635897600000":57.6500015259,"1635984000000":57.1199989319,"1636070400000":57.0699996948,"1636329600000":57.0,"1636416000000":57.4399986267,"1636502400000":57.7700004578,"1636588800000":56.7599983215,"1636675200000":56.8199996948,"1636934400000":57.2700004578,"1637020800000":57.0,"1637107200000":56.7599983215,"1637193600000":53.6300010681,"1637280000000":53.25,"1637539200000":54.5999984741,"1637625600000":55.2999992371,"1637712000000":55.5400009155,"1637884800000":54.6699981689,"1638144000000":55.7599983215,"1638230400000":54.8400001526,"1638316800000":55.0299987793,"1638403200000":56.1500015259,"1638489600000":56.2299995422,"1638748800000":56.9599990845,"1638835200000":58.0800018311,"1638921600000":57.0200004578,"1639008000000":57.5499992371,"1639094400000":59.25},"Volume":{"1481500800000":17287809,"1481587200000":25052903,"1481673600000":27555980,"1481760000000":20914063,"1481846400000":45875473,"1482105600000":18178470,"1482192000000":17475171,"1482278400000":14488949,"1482364800000":12935767,"1482451200000":9167598,"1482796800000":14175488,"1482883200000":12022231,"1482969600000":10995584,"1483056000000":20190029,"1483401600000":22370578,"1483488000000":22280992,"1483574400000":18372532,"1483660800000":15923243,"1483920000000":17178503,"1484006400000":21046041,"1484092800000":22291322,"1484179200000":18611107,"1484265600000":17136585,"1484611200000":21983537,"1484697600000":15724040,"1484784000000":16866005,"1484870400000":22754366,"1485129600000":17155297,"1485216000000":24934210,"1485302400000":25095890,"1485388800000":20116824,"1485475200000":18461937,"1485734400000":15481798,"1485820800000":16603050,"1485907200000":19504565,"1485993600000":27456740,"1486080000000":21288832,"1486339200000":16774244,"1486425600000":18420153,"1486512000000":20434263,"1486598400000":18706857,"1486684800000":21557725,"1486944000000":26518836,"1487030400000":31463500,"1487116800000":41169445,"1487203200000":50143661,"1487289600000":31841239,"1487635200000":26992666,"1487721600000":26632725,"1487808000000":17450074,"1487894400000":21137311,"1488153600000":15625416,"1488240000000":23093057,"1488326400000":22754181,"1488412800000":16137699,"1488499200000":14206428,"1488758400000":17605072,"1488844800000":21033740,"1488931200000":18686747,"1489017600000":17490190,"1489104000000":19038351,"1489363200000":16164809,"1489449600000":14578391,"1489536000000":14961684,"1489622400000":14521636,"1489708800000":26787248,"1489968000000":14974096,"1490054400000":21405952,"1490140800000":16646087,"1490227200000":16709307,"1490313600000":18125090,"1490572800000":17740630,"1490659200000":21179311,"1490745600000":16504103,"1490832000000":12801588,"1490918400000":14038491,"1491177600000":19367794,"1491264000000":18602627,"1491350400000":17572539,"1491436800000":15316812,"1491523200000":13942848,"1491782400000":14824148,"1491868800000":18945836,"1491955200000":25455074,"1492041600000":16234866,"1492387200000":11961203,"1492473600000":13349601,"1492560000000":16373804,"1492646400000":11927466,"1492732800000":13877681,"1492992000000":15400452,"1493078400000":15039299,"1493164800000":17949699,"1493251200000":26639030,"1493337600000":20461746,"1493596800000":13577289,"1493683200000":15983571,"1493769600000":14432179,"1493856000000":13638588,"1493942400000":15091765,"1494201600000":13232657,"1494288000000":18855861,"1494374400000":17481356,"1494460800000":17515568,"1494547200000":20194336,"1494806400000":31531001,"1494892800000":18950047,"1494979200000":38787770,"1495065600000":85500515,"1495152000000":39859249,"1495411200000":35085249,"1495497600000":29827507,"1495584000000":23517633,"1495670400000":21586482,"1495756800000":16403052,"1496102400000":17108324,"1496188800000":30196715,"1496275200000":15525451,"1496361600000":20085192,"1496620800000":15975981,"1496707200000":16186562,"1496793600000":14948437,"1496880000000":21828614,"1496966400000":25376559,"1497225600000":25784435,"1497312000000":27781044,"1497398400000":24940406,"1497484800000":19327991,"1497571200000":36367419,"1497830400000":18459210,"1497916800000":18190130,"1498003200000":20386074,"1498089600000":19436616,"1498176000000":25792153,"1498435200000":22174963,"1498521600000":23224246,"1498608000000":17732307,"1498694400000":27664454,"1498780800000":23604639,"1499040000000":14112089,"1499212800000":24270320,"1499299200000":20789117,"1499385600000":15860596,"1499644800000":15528778,"1499731200000":12805956,"1499817600000":18586175,"1499904000000":15934187,"1499990400000":13573117,"1500249600000":16427499,"1500336000000":15530723,"1500422400000":21567937,"1500508800000":16389480,"1500595200000":13973789,"1500854400000":15504103,"1500940800000":14989974,"1501027200000":21941467,"1501113600000":21437389,"1501200000000":15770955,"1501459200000":19256428,"1501545600000":12962777,"1501632000000":15845636,"1501718400000":14420797,"1501804800000":16929451,"1502064000000":11877405,"1502150400000":15375678,"1502236800000":16131324,"1502323200000":23517356,"1502409600000":20756566,"1502668800000":21761643,"1502755200000":25251460,"1502841600000":29051966,"1502928000000":53288773,"1503014400000":34802193,"1503273600000":24198403,"1503360000000":24747246,"1503446400000":22436582,"1503532800000":22576090,"1503619200000":19558253,"1503878400000":12958921,"1503964800000":16362658,"1504051200000":22988730,"1504137600000":27800153,"1504224000000":14686578,"1504569600000":32650934,"1504656000000":16962308,"1504742400000":14495584,"1504828800000":15339455,"1505088000000":22440819,"1505174400000":18923132,"1505260800000":22705140,"1505347200000":18194803,"1505433600000":29336087,"1505692800000":17290893,"1505779200000":12927654,"1505865600000":19865366,"1505952000000":19870012,"1506038400000":28234858,"1506297600000":32396906,"1506384000000":26138300,"1506470400000":22594626,"1506556800000":15496862,"1506643200000":14802671,"1506902400000":16555183,"1506988800000":13346858,"1507075200000":14652192,"1507161600000":14524809,"1507248000000":15464652,"1507507200000":8728444,"1507593600000":18011029,"1507680000000":12561374,"1507766400000":17905601,"1507852800000":13578818,"1508112000000":10509057,"1508198400000":9303117,"1508284800000":9971246,"1508371200000":13203111,"1508457600000":24361352,"1508716800000":22631966,"1508803200000":16280155,"1508889600000":17400891,"1508976000000":14616103,"1509062400000":20356597,"1509321600000":18345087,"1509408000000":13935120,"1509494400000":22051255,"1509580800000":19827603,"1509667200000":13414354,"1509926400000":12786917,"1510012800000":11332941,"1510099200000":13061334,"1510185600000":16784991,"1510272000000":19319360,"1510531200000":16441540,"1510617600000":17468535,"1510704000000":30829556,"1510790400000":61177066,"1510876800000":27987968,"1511136000000":26897844,"1511222400000":24146384,"1511308800000":17226399,"1511481600000":6155794,"1511740800000":20942222,"1511827200000":30966601,"1511913600000":36788586,"1512000000000":30749464,"1512086400000":26920869,"1512345600000":29414445,"1512432000000":23288151,"1512518400000":16581847,"1512604800000":17091998,"1512691200000":14044372,"1512950400000":16749521,"1513036800000":16658592,"1513123200000":20199475,"1513209600000":16738342,"1513296000000":47167680,"1513555200000":21591404,"1513641600000":19695238,"1513728000000":18939533,"1513814400000":16387522,"1513900800000":11441622,"1514246400000":8186082,"1514332800000":10543034,"1514419200000":8807745,"1514505600000":12583621,"1514851200000":20135657,"1514937600000":29536019,"1515024000000":20731358,"1515110400000":24588152,"1515369600000":16581967,"1515456000000":21449790,"1515542400000":19473023,"1515628800000":21685577,"1515715200000":23770515,"1516060800000":32844965,"1516147200000":24427130,"1516233600000":19610169,"1516320000000":24582041,"1516579200000":22995116,"1516665600000":23984518,"1516752000000":26696212,"1516838400000":19207511,"1516924800000":23380407,"1517184000000":23625873,"1517270400000":28993938,"1517356800000":36512097,"1517443200000":26148507,"1517529600000":27224206,"1517788800000":52399572,"1517875200000":55171559,"1517961600000":32690837,"1518048000000":42982066,"1518134400000":51304217,"1518393600000":38210735,"1518480000000":30999078,"1518566400000":43835852,"1518652800000":72267456,"1518739200000":39267531,"1519084800000":29006862,"1519171200000":28499215,"1519257600000":25887633,"1519344000000":25781446,"1519603200000":27771122,"1519689600000":27419328,"1519776000000":26885228,"1519862400000":32154328,"1519948800000":28848064,"1520208000000":22101667,"1520294400000":21929955,"1520380800000":22034446,"1520467200000":20285571,"1520553600000":22230941,"1520812800000":18299843,"1520899200000":23411226,"1520985600000":21141074,"1521072000000":23520380,"1521158400000":56129032,"1521417600000":26734062,"1521504000000":22809746,"1521590400000":22528153,"1521676800000":29520761,"1521763200000":31759225,"1522022400000":29731870,"1522108800000":30941960,"1522195200000":36696770,"1522281600000":55021225,"1522627200000":36791764,"1522713600000":28003925,"1522800000000":30117558,"1522886400000":29331612,"1522972800000":32208693,"1523232000000":25725786,"1523318400000":22781594,"1523404800000":21692969,"1523491200000":22297010,"1523577600000":18272320,"1523836800000":15807853,"1523923200000":21474572,"1524009600000":17605321,"1524096000000":21472349,"1524182400000":23539219,"1524441600000":20716812,"1524528000000":21421528,"1524614400000":21706045,"1524700800000":20549341,"1524787200000":20077392,"1525046400000":19958464,"1525132800000":16865524,"1525219200000":23601562,"1525305600000":23750207,"1525392000000":19504140,"1525651200000":17822387,"1525737600000":20285300,"1525824000000":20438258,"1525910400000":18469391,"1525996800000":17551533,"1526256000000":22037655,"1526342400000":24753573,"1526428800000":31253656,"1526515200000":48210381,"1526601600000":24455962,"1526860800000":21785939,"1526947200000":16381784,"1527033600000":20638782,"1527120000000":18325042,"1527206400000":15362007,"1527552000000":25197401,"1527638400000":22280159,"1527724800000":30851360,"1527811200000":18352715,"1528070400000":18087741,"1528156800000":16728755,"1528243200000":17730231,"1528329600000":19722037,"1528416000000":18812398,"1528675200000":15068969,"1528761600000":17564885,"1528848000000":24383241,"1528934400000":24020482,"1529020800000":49379790,"1529280000000":17625361,"1529366400000":22199204,"1529452800000":21276541,"1529539200000":20924445,"1529625600000":27459976,"1529884800000":28626684,"1529971200000":22171180,"1530057600000":20794794,"1530144000000":22197703,"1530230400000":20523320,"1530489600000":21810850,"1530576000000":13474686,"1530748800000":18118737,"1530835200000":20258659,"1531094400000":23210029,"1531180800000":20224631,"1531267200000":17721577,"1531353600000":17999800,"1531440000000":50842315,"1531699200000":24467954,"1531785600000":21188404,"1531872000000":20363959,"1531958400000":24498798,"1532044800000":20739164,"1532304000000":15656523,"1532390400000":17493867,"1532476800000":20679864,"1532563200000":23518743,"1532649600000":22050922,"1532908800000":15300362,"1532995200000":20900324,"1533081600000":21650032,"1533168000000":18033150,"1533254400000":13394334,"1533513600000":14345783,"1533600000000":18040538,"1533686400000":13917109,"1533772800000":14098872,"1533859200000":14322072,"1534118400000":18113164,"1534204800000":15981257,"1534291200000":27902159,"1534377600000":48648451,"1534464000000":23153907,"1534723200000":19288514,"1534809600000":18617346,"1534896000000":13202916,"1534982400000":15378993,"1535068800000":15575183,"1535328000000":17209874,"1535414400000":19147317,"1535500800000":20220641,"1535587200000":16238495,"1535673600000":24904239,"1536019200000":19122239,"1536105600000":20818114,"1536192000000":16537925,"1536278400000":17229656,"1536537600000":16597212,"1536624000000":17291537,"1536710400000":16649396,"1536796800000":17972112,"1536883200000":13936996,"1537142400000":14430160,"1537228800000":16469562,"1537315200000":12721944,"1537401600000":17007833,"1537488000000":59664599,"1537747200000":21819266,"1537833600000":15810798,"1537920000000":20080051,"1538006400000":15910073,"1538092800000":15474402,"1538352000000":13669841,"1538438400000":15671575,"1538524800000":16737511,"1538611200000":22110874,"1538697600000":19103325,"1538956800000":23791356,"1539043200000":17008723,"1539129600000":33055756,"1539216000000":36496338,"1539302400000":35423951,"1539561600000":26160473,"1539648000000":22669396,"1539734400000":17803413,"1539820800000":19044600,"1539907200000":21356337,"1540166400000":19195386,"1540252800000":21836153,"1540339200000":29588840,"1540425600000":27054452,"1540512000000":31806568,"1540771200000":28214192,"1540857600000":25924569,"1540944000000":26023684,"1541030400000":24662127,"1541116800000":25581290,"1541376000000":17524422,"1541462400000":15446674,"1541548800000":19990404,"1541635200000":21002043,"1541721600000":22015395,"1541980800000":25913467,"1542067200000":26196749,"1542153600000":36613496,"1542240000000":45983318,"1542326400000":31327415,"1542585600000":28370385,"1542672000000":28430630,"1542758400000":20117418,"1542931200000":9372865,"1543190400000":18275853,"1543276800000":21472680,"1543363200000":24293836,"1543449600000":22650798,"1543536000000":41619082,"1543795200000":24690115,"1543881600000":30802730,"1544054400000":40132980,"1544140800000":38297966,"1544400000000":28682003,"1544486400000":26048515,"1544572800000":23157159,"1544659200000":20051716,"1544745600000":27364513,"1545004800000":36610288,"1545091200000":30513804,"1545177600000":34820104,"1545264000000":38810930,"1545350400000":77915088,"1545609600000":24069389,"1545782400000":33335913,"1545868800000":28404105,"1545955200000":22447733,"1546214400000":20581167,"1546387200000":23833507,"1546473600000":29606741,"1546560000000":27514985,"1546819200000":19488097,"1546905600000":22071410,"1546992000000":22640039,"1547078400000":23277606,"1547164800000":17378775,"1547424000000":16243608,"1547510400000":17743902,"1547596800000":17262525,"1547683200000":18826220,"1547769600000":24416514,"1548115200000":21338440,"1548201600000":24770397,"1548288000000":17360572,"1548374400000":24198137,"1548633600000":18297091,"1548720000000":14469874,"1548806400000":18329281,"1548892800000":23693599,"1548979200000":16266452,"1549238400000":15743124,"1549324800000":16946343,"1549411200000":18160485,"1549497600000":20331161,"1549584000000":18407127,"1549843200000":19363615,"1549929600000":23909243,"1550016000000":28325602,"1550102400000":47598631,"1550188800000":30189636,"1550534400000":20204730,"1550620800000":17550893,"1550707200000":17120554,"1550793600000":22008055,"1551052800000":24264332,"1551139200000":19382465,"1551225600000":19940911,"1551312000000":30708461,"1551398400000":23683679,"1551657600000":18725852,"1551744000000":14994150,"1551830400000":19686893,"1551916800000":22209205,"1552003200000":18182184,"1552262400000":17859289,"1552348800000":19485338,"1552435200000":20567962,"1552521600000":19215854,"1552608000000":43639853,"1552867200000":19073773,"1552953600000":20596403,"1553040000000":21140841,"1553126400000":20082716,"1553212800000":23938450,"1553472000000":18774884,"1553558400000":17742681,"1553644800000":20447515,"1553731200000":13094985,"1553817600000":19582287,"1554076800000":19741670,"1554163200000":17264005,"1554249600000":21110361,"1554336000000":16412138,"1554422400000":13817484,"1554681600000":13862843,"1554768000000":15508423,"1554854400000":13460222,"1554940800000":13185968,"1555027200000":14331657,"1555286400000":12198388,"1555372800000":19718334,"1555459200000":26093616,"1555545600000":18331954,"1555891200000":11951486,"1555977600000":18796598,"1556064000000":13212028,"1556150400000":15526912,"1556236800000":18010909,"1556496000000":16259508,"1556582400000":20845951,"1556668800000":17648487,"1556755200000":24220605,"1556841600000":26887110,"1557100800000":17025888,"1557187200000":25289716,"1557273600000":21525073,"1557360000000":24322804,"1557446400000":21795896,"1557705600000":28869931,"1557792000000":25478278,"1557878400000":30577207,"1557964800000":46057795,"1558051200000":27299346,"1558310400000":21004115,"1558396800000":18562320,"1558483200000":19479165,"1558569600000":22734207,"1558656000000":13057587,"1559001600000":29769161,"1559088000000":19762122,"1559174400000":12954268,"1559260800000":20480449,"1559520000000":22380491,"1559606400000":21689299,"1559692800000":22521863,"1559779200000":15927322,"1559865600000":17394941,"1560124800000":16871195,"1560211200000":26723748,"1560297600000":23183028,"1560384000000":15785280,"1560470400000":22530450,"1560729600000":20392573,"1560816000000":21173211,"1560902400000":21096325,"1560988800000":20969787,"1561075200000":57588754,"1561334400000":17794414,"1561420800000":25520632,"1561507200000":19286146,"1561593600000":23959908,"1561680000000":103123399,"1561939200000":28483973,"1562025600000":20257535,"1562112000000":13866804,"1562284800000":14273870,"1562544000000":15835102,"1562630400000":19564012,"1562716800000":19362567,"1562803200000":15994550,"1562889600000":13660587,"1563148800000":8809738,"1563235200000":11501067,"1563321600000":9266851,"1563408000000":10292940,"1563494400000":13882569,"1563753600000":10485787,"1563840000000":12692209,"1563926400000":18176990,"1564012800000":15127245,"1564099200000":15243018,"1564358400000":12051146,"1564444800000":9623420,"1564531200000":17441208,"1564617600000":19020638,"1564704000000":29021920,"1564963200000":29931795,"1565049600000":20708383,"1565136000000":24128601,"1565222400000":26093469,"1565308800000":17425041,"1565568000000":16388269,"1565654400000":21679098,"1565740800000":30213434,"1565827200000":61385211,"1565913600000":25000253,"1566172800000":26410555,"1566259200000":18204991,"1566345600000":18368664,"1566432000000":21519317,"1566518400000":25881999,"1566777600000":14823801,"1566864000000":20863841,"1566950400000":11193854,"1567036800000":14733682,"1567123200000":19250690,"1567468800000":17010969,"1567555200000":13707394,"1567641600000":18436760,"1567728000000":17939057,"1567987200000":21175063,"1568073600000":16119224,"1568160000000":18655961,"1568246400000":16546697,"1568332800000":15867788,"1568592000000":13025571,"1568678400000":16129125,"1568764800000":12665176,"1568851200000":15433810,"1568937600000":49139602,"1569196800000":19673531,"1569283200000":27127177,"1569369600000":15685239,"1569456000000":20264362,"1569542400000":16065692,"1569801600000":15107114,"1569888000000":24270299,"1569974400000":32061445,"1570060800000":16533122,"1570147200000":16775500,"1570406400000":14937642,"1570492800000":23711966,"1570579200000":16819434,"1570665600000":25016703,"1570752000000":25172223,"1571011200000":15967125,"1571097600000":18806666,"1571184000000":16584363,"1571270400000":14386297,"1571356800000":17227396,"1571616000000":14455710,"1571702400000":15203845,"1571788800000":15680883,"1571875200000":18456389,"1571961600000":15701152,"1572220800000":13859725,"1572307200000":13713939,"1572393600000":12062028,"1572480000000":12488292,"1572566400000":24404134,"1572825600000":15018913,"1572912000000":18988936,"1572998400000":15904472,"1573084800000":16717751,"1573171200000":14414055,"1573430400000":19595430,"1573516800000":15641771,"1573603200000":27250239,"1573689600000":65609855,"1573776000000":32387644,"1574035200000":22746710,"1574121600000":19619578,"1574208000000":18668523,"1574294400000":19868780,"1574380800000":18725691,"1574640000000":19654604,"1574726400000":29424782,"1574812800000":14895009,"1574985600000":9808886,"1575244800000":17647593,"1575331200000":20331665,"1575417600000":17206915,"1575504000000":22637277,"1575590400000":16544118,"1575849600000":17659772,"1575936000000":21863861,"1576022400000":16451397,"1576108800000":27073511,"1576195200000":21801583,"1576454400000":21875699,"1576540800000":22510487,"1576627200000":21928065,"1576713600000":30768601,"1576800000000":52583716,"1577059200000":20255224,"1577145600000":7044728,"1577318400000":11122017,"1577404800000":11058982,"1577664000000":12129049,"1577750400000":14894735,"1577923200000":16710076,"1578009600000":15587707,"1578268800000":22185267,"1578355200000":15933731,"1578441600000":25181655,"1578528000000":18211200,"1578614400000":13504600,"1578873600000":18243201,"1578960000000":17951758,"1579046400000":16289443,"1579132800000":20094931,"1579219200000":27176174,"1579564800000":21771752,"1579651200000":15185991,"1579737600000":16767687,"1579824000000":14066913,"1580083200000":20665994,"1580169600000":14035052,"1580256000000":14289781,"1580342400000":14822581,"1580428800000":20069931,"1580688000000":15383527,"1580774400000":13947268,"1580860800000":17042331,"1580947200000":9814844,"1581033600000":16807738,"1581292800000":19012716,"1581379200000":23168267,"1581465600000":31686166,"1581552000000":47044716,"1581638400000":26747248,"1581984000000":18550358,"1582070400000":27626380,"1582156800000":20416659,"1582243200000":20031423,"1582502400000":35295921,"1582588800000":48024747,"1582675200000":38528925,"1582761600000":51442851,"1582848000000":80193996,"1583107200000":48864271,"1583193600000":49294737,"1583280000000":30022089,"1583366400000":30255898,"1583452800000":48605591,"1583712000000":61535333,"1583798400000":50536518,"1583884800000":63608527,"1583971200000":51855305,"1584057600000":53859600,"1584316800000":44211289,"1584403200000":41572404,"1584489600000":56904267,"1584576000000":58319654,"1584662400000":48582546,"1584921600000":39823397,"1585008000000":48235609,"1585094400000":42873923,"1585180800000":38487226,"1585267200000":31278581,"1585526400000":27120333,"1585612800000":26019845,"1585699200000":26790667,"1585785600000":28180489,"1585872000000":21235157,"1586131200000":31641428,"1586217600000":30366068,"1586304000000":22683517,"1586390400000":27650195,"1586736000000":19591971,"1586822400000":22882368,"1586908800000":18428791,"1586995200000":26177970,"1587081600000":30701461,"1587340800000":23438799,"1587427200000":31661042,"1587513600000":18337406,"1587600000000":16100169,"1587686400000":14641718,"1587945600000":17937887,"1588032000000":16427731,"1588118400000":17430133,"1588204800000":26679921,"1588291200000":22095255,"1588550400000":15997715,"1588636800000":15060218,"1588723200000":16040349,"1588809600000":20173635,"1588896000000":21962827,"1589155200000":26182685,"1589241600000":25817074,"1589328000000":36986702,"1589414400000":50417743,"1589500800000":30573032,"1589760000000":26980080,"1589846400000":24345423,"1589932800000":20184456,"1590019200000":18674890,"1590105600000":12592805,"1590451200000":21776880,"1590537600000":22157156,"1590624000000":20027748,"1590710400000":43570367,"1590969600000":18730622,"1591056000000":17285945,"1591142400000":17491951,"1591228800000":14100662,"1591315200000":22591054,"1591574400000":17820919,"1591660800000":18597267,"1591747200000":18462377,"1591833600000":35582020,"1591920000000":26125553,"1592179200000":21300098,"1592265600000":28074579,"1592352000000":20399076,"1592438400000":22423457,"1592524800000":36103238,"1592784000000":18398599,"1592870400000":23222359,"1592956800000":22840139,"1593043200000":19114867,"1593129600000":106928267,"1593388800000":23875408,"1593475200000":21888827,"1593561600000":17129455,"1593648000000":19631979,"1593993600000":16152864,"1594080000000":17102839,"1594166400000":15020765,"1594252800000":26027688,"1594339200000":13775702,"1594598400000":17965547,"1594684800000":19303457,"1594771200000":15704961,"1594857600000":17709446,"1594944000000":20389736,"1595203200000":15966490,"1595289600000":16074737,"1595376000000":27218264,"1595462400000":23750217,"1595548800000":16983627,"1595808000000":15575959,"1595894400000":13975256,"1595980800000":11618230,"1596067200000":15385149,"1596153600000":17706367,"1596412800000":14142518,"1596499200000":12839490,"1596585600000":13077572,"1596672000000":14190870,"1596758400000":17054306,"1597017600000":14999189,"1597104000000":18859633,"1597190400000":27023683,"1597276800000":91849461,"1597363200000":32539453,"1597622400000":30511747,"1597708800000":23344586,"1597795200000":20097423,"1597881600000":18443877,"1597968000000":17389561,"1598227200000":17742932,"1598313600000":15417363,"1598400000000":21625828,"1598486400000":22456772,"1598572800000":16573581,"1598832000000":21297990,"1598918400000":23344890,"1599004800000":30045675,"1599091200000":39288117,"1599177600000":34867423,"1599523200000":29101793,"1599609600000":23351624,"1599696000000":25108752,"1599782400000":21852955,"1600041600000":19866723,"1600128000000":19024095,"1600214400000":24322445,"1600300800000":22225917,"1600387200000":44450761,"1600646400000":28494973,"1600732800000":17656815,"1600819200000":24843243,"1600905600000":30910354,"1600992000000":22966645,"1601251200000":24275701,"1601337600000":16476893,"1601424000000":27113197,"1601510400000":20763541,"1601596800000":24492961,"1601856000000":26929054,"1601942400000":28430813,"1602028800000":20593711,"1602115200000":19031346,"1602201600000":16167474,"1602460800000":22757245,"1602547200000":23438266,"1602633600000":16444686,"1602720000000":15456971,"1602806400000":21295117,"1603065600000":19600466,"1603152000000":16564890,"1603238400000":17016266,"1603324800000":20399040,"1603411200000":15556084,"1603670400000":29146548,"1603756800000":37911471,"1603843200000":34561490,"1603929600000":35331966,"1604016000000":29159659,"1604275200000":23483098,"1604361600000":27342892,"1604448000000":30121919,"1604534400000":23149699,"1604620800000":19475288,"1604880000000":42649538,"1604966400000":31514511,"1605052800000":27332809,"1605139200000":29543624,"1605225600000":49120098,"1605484800000":34572647,"1605571200000":23140911,"1605657600000":21327707,"1605744000000":22177706,"1605830400000":19778945,"1606089600000":19656683,"1606176000000":22849728,"1606262400000":22617660,"1606435200000":10769521,"1606694400000":34741648,"1606780800000":23948792,"1606867200000":17422160,"1606953600000":27710714,"1607040000000":17319803,"1607299200000":14086826,"1607385600000":13348461,"1607472000000":22679751,"1607558400000":17741493,"1607644800000":14577713,"1607904000000":16112333,"1607990400000":18165252,"1608076800000":16191982,"1608163200000":16141596,"1608249600000":41026972,"1608508800000":19865295,"1608595200000":16031552,"1608681600000":12032642,"1608768000000":5720538,"1609113600000":13458432,"1609200000000":11828960,"1609286400000":11043106,"1609372800000":15105475,"1609718400000":24392541,"1609804800000":17763655,"1609891200000":21823112,"1609977600000":18218757,"1610064000000":20936283,"1610323200000":25062260,"1610409600000":20145042,"1610496000000":19367270,"1610582400000":22333477,"1610668800000":30271669,"1611014400000":28868848,"1611100800000":16499412,"1611187200000":17495888,"1611273600000":14643420,"1611532800000":16581260,"1611619200000":13087753,"1611705600000":29634489,"1611792000000":21166033,"1611878400000":22608096,"1612137600000":16776851,"1612224000000":16520926,"1612310400000":13173639,"1612396800000":22285660,"1612483200000":25488557,"1612742400000":25215439,"1612828800000":24795017,"1612915200000":44540882,"1613001600000":18589910,"1613088000000":15239817,"1613433600000":18539026,"1613520000000":13301380,"1613606400000":16867524,"1613692800000":25117701,"1613952000000":21435794,"1614038400000":19714927,"1614124800000":17823645,"1614211200000":21916721,"1614297600000":22144946,"1614556800000":17396073,"1614643200000":14832974,"1614729600000":16851125,"1614816000000":24653504,"1614902400000":33197580,"1615161600000":34824529,"1615248000000":26512658,"1615334400000":19841506,"1615420800000":21976557,"1615507200000":15196531,"1615766400000":15526110,"1615852800000":17282260,"1615939200000":18326916,"1616025600000":18417638,"1616112000000":65366839,"1616371200000":28813876,"1616457600000":28328168,"1616544000000":26444743,"1616630400000":34537716,"1616716800000":31996954,"1616976000000":25032760,"1617062400000":22465104,"1617148800000":22212375,"1617235200000":17896171,"1617580800000":19860914,"1617667200000":15126113,"1617753600000":15783648,"1617840000000":15111252,"1617926400000":13135750,"1618185600000":16441725,"1618272000000":13353171,"1618358400000":15376586,"1618444800000":17869815,"1618531200000":28327910,"1618790400000":20245609,"1618876800000":21257481,"1618963200000":14015534,"1619049600000":15564755,"1619136000000":14017740,"1619395200000":13778194,"1619481600000":13600990,"1619568000000":14984035,"1619654400000":13916580,"1619740800000":19930545,"1620000000000":13465912,"1620086400000":18164789,"1620172800000":16205349,"1620259200000":27106820,"1620345600000":24146008,"1620604800000":23845556,"1620691200000":20220914,"1620777600000":22123313,"1620864000000":15868663,"1620950400000":14789375,"1621209600000":15731002,"1621296000000":20177200,"1621382400000":29187939,"1621468800000":48830758,"1621555200000":24468371,"1621814400000":21128861,"1621900800000":20657179,"1621987200000":18671193,"1622073600000":56216068,"1622160000000":14864346,"1622505600000":15741984,"1622592000000":14529315,"1622678400000":17593103,"1622764800000":11676702,"1623024000000":14899750,"1623110400000":15329693,"1623196800000":14861230,"1623283200000":22183543,"1623369600000":17134047,"1623628800000":15131359,"1623715200000":12542570,"1623801600000":15477901,"1623888000000":18288396,"1623974400000":35758257,"1624233600000":17682231,"1624320000000":16451238,"1624406400000":14749810,"1624492800000":13974285,"1624579200000":16682662,"1624838400000":14008655,"1624924800000":10926112,"1625011200000":15826635,"1625097600000":15074802,"1625184000000":15068263,"1625529600000":19394470,"1625616000000":14411561,"1625702400000":15691808,"1625788800000":14673398,"1626048000000":14000837,"1626134400000":9927531,"1626220800000":17113677,"1626307200000":14952369,"1626393600000":14144924,"1626652800000":19925276,"1626739200000":17250163,"1626825600000":14068607,"1626912000000":15729796,"1626998400000":13042474,"1627257600000":10097443,"1627344000000":14738682,"1627430400000":18835703,"1627516800000":10680230,"1627603200000":13438791,"1627862400000":12468820,"1627948800000":17357425,"1628035200000":11662396,"1628121600000":10785166,"1628208000000":18386118,"1628467200000":8707363,"1628553600000":10441902,"1628640000000":12604661,"1628726400000":11214978,"1628812800000":10841712,"1629072000000":14408717,"1629158400000":11987541,"1629244800000":17111660,"1629331200000":39881554,"1629417600000":21876451,"1629676800000":16225367,"1629763200000":17658268,"1629849600000":18069603,"1629936000000":13729432,"1630022400000":14795234,"1630281600000":11798606,"1630368000000":19873915,"1630454400000":11629950,"1630540800000":12857568,"1630627200000":9735954,"1630972800000":15503809,"1631059200000":13124542,"1631145600000":14958801,"1631232000000":13622076,"1631491200000":13553242,"1631577600000":12810336,"1631664000000":37524578,"1631750400000":24029589,"1631836800000":40262681,"1632096000000":21896975,"1632182400000":18700634,"1632268800000":17940644,"1632355200000":16262484,"1632441600000":13156449,"1632700800000":13859542,"1632787200000":17803201,"1632873600000":14051718,"1632960000000":18541414,"1633046400000":18338041,"1633305600000":17084070,"1633392000000":14135038,"1633478400000":26339162,"1633564800000":14725495,"1633651200000":9255682,"1633910400000":8117578,"1633996800000":14241870,"1634083200000":13739168,"1634169600000":14456308,"1634256000000":15202187,"1634515200000":10989551,"1634601600000":13258367,"1634688000000":11613612,"1634774400000":12619885,"1634860800000":15026632,"1635120000000":10218874,"1635206400000":15249972,"1635292800000":16278988,"1635379200000":11209173,"1635465600000":13550598,"1635724800000":14341376,"1635811200000":22097851,"1635897600000":13219384,"1635984000000":18070422,"1636070400000":15637915,"1636329600000":15045275,"1636416000000":14459822,"1636502400000":17868615,"1636588800000":17440744,"1636675200000":16663563,"1636934400000":19041763,"1637020800000":21136858,"1637107200000":31496259,"1637193600000":70843010,"1637280000000":30030780,"1637539200000":39952475,"1637625600000":25653545,"1637712000000":19328705,"1637884800000":16730277,"1638144000000":25724505,"1638230400000":45141286,"1638316800000":24126176,"1638403200000":22384721,"1638489600000":26235369,"1638748800000":23172844,"1638835200000":24254772,"1638921600000":23631258,"1639008000000":16480245,"1639094400000":18953582}}