facebook.json

{"Open":{"1481500800000":119.2200012207,"1481587200000":117.8600006104,"1481673600000":120.0,"1481760000000":120.0800018311,"1481846400000":120.9000015259,"1482105600000":119.8499984741,"1482192000000":119.5,"1482278400000":118.9199981689,"1482364800000":118.8600006104,"1482451200000":117.0,"1482796800000":116.9599990845,"1482883200000":118.1900024414,"1482969600000":117.0,"1483056000000":116.5950012207,"1483401600000":116.0299987793,"1483488000000":117.5500030518,"1483574400000":118.8600006104,"1483660800000":120.9800033569,"1483920000000":123.5500030518,"1484006400000":124.8199996948,"1484092800000":124.3499984741,"1484179200000":125.6100006104,"1484265600000":127.4899978638,"1484611200000":128.0399932861,"1484697600000":128.4100036621,"1484784000000":128.2299957275,"1484870400000":128.1000061035,"1485129600000":127.3099975586,"1485216000000":129.3800048828,"1485302400000":130.0,"1485388800000":131.6300048828,"1485475200000":132.6799926758,"1485734400000":131.5800018311,"1485820800000":130.1699981689,"1485907200000":132.25,"1485993600000":133.2200012207,"1486080000000":131.2400054932,"1486339200000":130.9799957275,"1486425600000":132.2400054932,"1486512000000":132.6000061035,"1486598400000":134.4900054932,"1486684800000":134.1000061035,"1486944000000":134.6974945068,"1487030400000":134.1000061035,"1487116800000":133.4499969482,"1487203200000":133.0700073242,"1487289600000":133.5,"1487635200000":133.5,"1487721600000":133.6000061035,"1487808000000":135.8899993896,"1487894400000":134.1600036621,"1488153600000":135.2599945068,"1488240000000":136.7899932861,"1488326400000":136.4700012207,"1488412800000":137.0899963379,"1488499200000":136.6300048828,"1488758400000":136.8800048828,"1488844800000":137.0299987793,"1488931200000":137.1499938965,"1489017600000":137.7200012207,"1489104000000":138.9100036621,"1489363200000":139.1401062012,"1489449600000":139.4600067139,"1489536000000":139.2899932861,"1489622400000":140.1999969482,"1489708800000":140.3399963379,"1489968000000":139.7100067139,"1490054400000":141.1499938965,"1490140800000":137.9299926758,"1490227200000":139.4799957275,"1490313600000":140.0800018311,"1490572800000":139.0500030518,"1490659200000":140.3600006104,"1490745600000":141.9900054932,"1490832000000":142.3999938965,"1490918400000":142.3099975586,"1491177600000":141.9299926758,"1491264000000":141.8600006104,"1491350400000":142.2599945068,"1491436800000":142.1100006104,"1491523200000":141.1999969482,"1491782400000":141.0,"1491868800000":140.8000030518,"1491955200000":139.7200012207,"1492041600000":139.6199951172,"1492387200000":139.7599945068,"1492473600000":141.2700042725,"1492560000000":141.3500061035,"1492646400000":142.9499969482,"1492732800000":143.8999938965,"1492992000000":144.9600067139,"1493078400000":145.7899932861,"1493164800000":147.0899963379,"1493251200000":146.6699981689,"1493337600000":149.5,"1493596800000":151.7400054932,"1493683200000":153.3399963379,"1493769600000":153.6000061035,"1493856000000":150.1699981689,"1493942400000":151.4499969482,"1494201600000":150.7100067139,"1494288000000":151.4900054932,"1494374400000":150.2299957275,"1494460800000":150.3099975586,"1494547200000":150.3999938965,"1494806400000":150.1699981689,"1494892800000":150.1100006104,"1494979200000":148.0,"1495065600000":144.7200012207,"1495152000000":148.4450073242,"1495411200000":148.0800018311,"1495497600000":148.5200042725,"1495584000000":148.5099945068,"1495670400000":150.3000030518,"1495756800000":152.2299957275,"1496102400000":151.9700012207,"1496188800000":152.6999969482,"1496275200000":151.75,"1496361600000":151.8500061035,"1496620800000":153.6399993896,"1496707200000":153.4100036621,"1496793600000":153.2700042725,"1496880000000":154.0800018311,"1496966400000":154.7700042725,"1497225600000":148.1699981689,"1497312000000":150.1499938965,"1497398400000":151.2599945068,"1497484800000":147.6699981689,"1497571200000":149.5899963379,"1497830400000":151.7100067139,"1497916800000":152.8800048828,"1498003200000":152.3600006104,"1498089600000":153.0099945068,"1498176000000":152.7200012207,"1498435200000":156.25,"1498521600000":152.8399963379,"1498608000000":150.9199981689,"1498694400000":152.2799987793,"1498780800000":151.8999938965,"1499040000000":151.7200012207,"1499212800000":149.0,"1499299200000":149.0299987793,"1499385600000":149.25,"1499644800000":151.6900024414,"1499731200000":153.3699951172,"1499817600000":156.4900054932,"1499904000000":158.7400054932,"1499990400000":160.1300048828,"1500249600000":160.25,"1500336000000":159.6600036621,"1500422400000":163.5899963379,"1500508800000":164.8000030518,"1500595200000":164.1600036621,"1500854400000":164.6399993896,"1500940800000":165.0099945068,"1501027200000":166.0099945068,"1501113600000":174.6999969482,"1501200000000":169.0700073242,"1501459200000":172.0,"1501545600000":169.8200073242,"1501632000000":170.3000030518,"1501718400000":169.3000030518,"1501804800000":168.9700012207,"1502064000000":169.9499969482,"1502150400000":171.8800048828,"1502236800000":169.9799957275,"1502323200000":170.0599975586,"1502409600000":167.9499969482,"1502668800000":170.0899963379,"1502755200000":171.4900054932,"1502841600000":171.25,"1502928000000":169.3399963379,"1503014400000":166.8399963379,"1503273600000":167.1600036621,"1503360000000":168.2799987793,"1503446400000":168.8399963379,"1503532800000":168.8800048828,"1503619200000":167.8600006104,"1503878400000":166.9100036621,"1503964800000":165.25,"1504051200000":168.1699981689,"1504137600000":170.3999938965,"1504224000000":172.3999938965,"1504569600000":171.2700042725,"1504656000000":170.9100036621,"1504742400000":171.9400024414,"1504828800000":173.0899963379,"1505088000000":172.3999938965,"1505174400000":173.7599945068,"1505260800000":173.0099945068,"1505347200000":172.2599945068,"1505433600000":170.8800048828,"1505692800000":171.9900054932,"1505779200000":170.6199951172,"1505865600000":172.5,"1505952000000":171.6900024414,"1506038400000":170.2100067139,"1506297600000":169.2400054932,"1506384000000":164.5,"1506470400000":165.8999938965,"1506556800000":167.9400024414,"1506643200000":168.8300018311,"1506902400000":171.3899993896,"1506988800000":169.3000030518,"1507075200000":169.8300018311,"1507161600000":169.1799926758,"1507248000000":170.25,"1507507200000":172.6999969482,"1507593600000":173.0,"1507680000000":171.9499969482,"1507766400000":172.6100006104,"1507852800000":173.4499969482,"1508112000000":174.4900054932,"1508198400000":174.7100067139,"1508284800000":176.6499938965,"1508371200000":174.9299926758,"1508457600000":175.5,"1508716800000":175.1999969482,"1508803200000":172.3000030518,"1508889600000":171.8999938965,"1508976000000":171.3800048828,"1509062400000":174.1499938965,"1509321600000":179.2599945068,"1509408000000":180.5700073242,"1509494400000":182.3600006104,"1509580800000":180.6300048828,"1509667200000":179.2899932861,"1509926400000":178.5599975586,"1510012800000":180.5,"1510099200000":179.7899932861,"1510185600000":178.3099975586,"1510272000000":178.3500061035,"1510531200000":177.5,"1510617600000":178.1300048828,"1510704000000":176.6600036621,"1510790400000":178.7599945068,"1510876800000":179.3000030518,"1511136000000":178.8699951172,"1511222400000":179.1499938965,"1511308800000":181.3000030518,"1511481600000":180.3999938965,"1511740800000":182.5599975586,"1511827200000":183.5099945068,"1511913600000":181.8899993896,"1512000000000":176.8500061035,"1512086400000":176.0299987793,"1512345600000":176.2899932861,"1512432000000":170.4499969482,"1512518400000":172.5,"1512604800000":175.8000030518,"1512691200000":181.5299987793,"1512950400000":179.3000030518,"1513036800000":178.6000061035,"1513123200000":177.3000030518,"1513209600000":178.2899932861,"1513296000000":179.0200042725,"1513555200000":181.0099945068,"1513641600000":179.9499969482,"1513728000000":179.8099975586,"1513814400000":177.9400024414,"1513900800000":177.1399993896,"1514246400000":176.6300048828,"1514332800000":176.5500030518,"1514419200000":177.9499969482,"1514505600000":178.0,"1514851200000":177.6799926758,"1514937600000":181.8800048828,"1515024000000":184.8999938965,"1515110400000":185.5899963379,"1515369600000":187.1999969482,"1515456000000":188.6999969482,"1515542400000":186.9400024414,"1515628800000":188.3999938965,"1515715200000":178.0599975586,"1516060800000":181.5,"1516147200000":179.2599945068,"1516233600000":178.1300048828,"1516320000000":180.8500061035,"1516579200000":180.8000030518,"1516665600000":186.0500030518,"1516752000000":189.8899993896,"1516838400000":187.9499969482,"1516924800000":187.75,"1517184000000":188.75,"1517270400000":183.0099945068,"1517356800000":188.3699951172,"1517443200000":188.2200012207,"1517529600000":192.0399932861,"1517788800000":186.9299926758,"1517875200000":178.5700073242,"1517961600000":184.1499938965,"1518048000000":181.0099945068,"1518134400000":174.7599945068,"1518393600000":177.0599975586,"1518480000000":175.6199951172,"1518566400000":173.4499969482,"1518652800000":180.5,"1518739200000":178.9900054932,"1519084800000":175.7700042725,"1519171200000":176.7100067139,"1519257600000":178.6999969482,"1519344000000":179.8999938965,"1519603200000":184.5800018311,"1519689600000":184.4499969482,"1519776000000":182.3000030518,"1519862400000":179.0099945068,"1519948800000":173.2899932861,"1520208000000":176.1999969482,"1520294400000":181.7799987793,"1520380800000":178.7400054932,"1520467200000":183.5599975586,"1520553600000":183.9100036621,"1520812800000":185.2299957275,"1520899200000":185.6100006104,"1520985600000":182.6000061035,"1521072000000":183.2400054932,"1521158400000":184.4900054932,"1521417600000":177.0099945068,"1521504000000":167.4700012207,"1521590400000":164.8000030518,"1521676800000":166.1300048828,"1521763200000":165.4400024414,"1522022400000":160.8200073242,"1522108800000":156.3099975586,"1522195200000":151.6499938965,"1522281600000":155.1499938965,"1522627200000":157.8099975586,"1522713600000":156.5500030518,"1522800000000":152.0249938965,"1522886400000":161.5599975586,"1522972800000":157.7299957275,"1523232000000":157.8200073242,"1523318400000":157.9299926758,"1523404800000":165.3600006104,"1523491200000":166.9799957275,"1523577600000":164.5800018311,"1523836800000":165.724899292,"1523923200000":165.8300018311,"1524009600000":166.8800048828,"1524096000000":166.1999969482,"1524182400000":167.7899932861,"1524441600000":167.2700042725,"1524528000000":165.4299926758,"1524614400000":160.1448059082,"1524700800000":173.2200012207,"1524787200000":176.8099975586,"1525046400000":173.7899932861,"1525132800000":172.0,"1525219200000":174.2460021973,"1525305600000":175.1300048828,"1525392000000":173.0800018311,"1525651200000":177.3500061035,"1525737600000":178.25,"1525824000000":179.6699981689,"1525910400000":183.1499938965,"1525996800000":184.8500061035,"1526256000000":187.7100067139,"1526342400000":184.8800048828,"1526428800000":183.6952056885,"1526515200000":182.6799926758,"1526601600000":183.4900054932,"1526860800000":183.7700042725,"1526947200000":184.9299926758,"1527033600000":182.5,"1527120000000":185.8800048828,"1527206400000":186.0200042725,"1527552000000":184.3399963379,"1527638400000":186.5399932861,"1527724800000":187.8699951172,"1527811200000":193.0650024414,"1528070400000":191.8399963379,"1528156800000":194.3000030518,"1528243200000":191.0252075195,"1528329600000":190.75,"1528416000000":187.5299987793,"1528675200000":188.8099975586,"1528761600000":192.1699981689,"1528848000000":192.7400054932,"1528934400000":193.1000061035,"1529020800000":195.7899932861,"1529280000000":194.8000030518,"1529366400000":196.2351989746,"1529452800000":199.1000061035,"1529539200000":202.7599945068,"1529625600000":201.1600036621,"1529884800000":200.0,"1529971200000":197.6000061035,"1530057600000":199.1799926758,"1530144000000":195.1799926758,"1530230400000":197.3200073242,"1530489600000":193.3699951172,"1530576000000":194.5500030518,"1530748800000":194.7400054932,"1530835200000":198.4499969482,"1531094400000":204.9299926758,"1531180800000":204.5,"1531267200000":202.2200012207,"1531353600000":203.4299926758,"1531440000000":207.8099975586,"1531699200000":207.5,"1531785600000":204.8999938965,"1531872000000":209.8200073242,"1531958400000":208.7700042725,"1532044800000":208.8500061035,"1532304000000":210.5800018311,"1532390400000":215.1100006104,"1532476800000":215.7149963379,"1532563200000":174.8899993896,"1532649600000":179.8699951172,"1532908800000":175.3000030518,"1532995200000":170.6699981689,"1533081600000":173.9299926758,"1533168000000":170.6799926758,"1533254400000":177.6900024414,"1533513600000":178.9700012207,"1533600000000":186.5,"1533686400000":184.75,"1533772800000":185.8491973877,"1533859200000":182.0399932861,"1534118400000":180.1000061035,"1534204800000":180.7100067139,"1534291200000":179.3399963379,"1534377600000":180.4199981689,"1534464000000":174.5,"1534723200000":174.0399932861,"1534809600000":172.8099975586,"1534896000000":172.2100067139,"1534982400000":173.0899963379,"1535068800000":173.6999969482,"1535328000000":175.9900054932,"1535414400000":178.1000061035,"1535500800000":176.2949981689,"1535587200000":175.8999938965,"1535673600000":177.1499938965,"1536019200000":173.5,"1536105600000":169.4900054932,"1536192000000":166.9799957275,"1536278400000":160.3099975586,"1536537600000":163.5099945068,"1536624000000":163.9400024414,"1536710400000":163.25,"1536796800000":162.0,"1536883200000":161.7149963379,"1537142400000":161.9199981689,"1537228800000":159.3899993896,"1537315200000":160.0800018311,"1537401600000":164.5,"1537488000000":166.6399993896,"1537747200000":161.0299987793,"1537833600000":161.9900054932,"1537920000000":164.3000030518,"1538006400000":167.5500030518,"1538092800000":168.3300018311,"1538352000000":163.0299987793,"1538438400000":161.5800018311,"1538524800000":160.0,"1538611200000":161.4600067139,"1538697600000":159.2100067139,"1538956800000":155.5399932861,"1539043200000":157.6900024414,"1539129600000":156.8200073242,"1539216000000":150.1300048828,"1539302400000":156.7299957275,"1539561600000":153.3200073242,"1539648000000":155.3999938965,"1539734400000":159.5599975586,"1539820800000":158.5099945068,"1539907200000":155.8600006104,"1540166400000":154.7599945068,"1540252800000":151.2200012207,"1540339200000":154.2799987793,"1540425600000":147.7299957275,"1540512000000":145.8200073242,"1540771200000":148.5,"1540857600000":139.9349975586,"1540944000000":155.0,"1541030400000":151.5200042725,"1541116800000":151.8000030518,"1541376000000":150.1000061035,"1541462400000":149.3099975586,"1541548800000":151.5700073242,"1541635200000":150.4900054932,"1541721600000":146.75,"1541980800000":144.4799957275,"1542067200000":142.0,"1542153600000":143.6999969482,"1542240000000":142.3300018311,"1542326400000":141.0700073242,"1542585600000":137.6100006104,"1542672000000":127.0299987793,"1542758400000":134.3999938965,"1542931200000":133.6499938965,"1543190400000":133.0,"1543276800000":135.75,"1543363200000":136.2799987793,"1543449600000":135.9199981689,"1543536000000":138.2599945068,"1543795200000":143.0,"1543881600000":140.7299957275,"1544054400000":133.8200073242,"1544140800000":139.25,"1544400000000":139.6000061035,"1544486400000":143.8800048828,"1544572800000":143.0800018311,"1544659200000":145.5700073242,"1544745600000":143.3399963379,"1545004800000":143.0800018311,"1545091200000":141.0800018311,"1545177600000":141.2100067139,"1545264000000":130.6999969482,"1545350400000":133.3899993896,"1545609600000":123.0999984741,"1545782400000":126.0,"1545868800000":132.4400024414,"1545955200000":135.3399963379,"1546214400000":134.4499969482,"1546387200000":128.9900054932,"1546473600000":134.6900024414,"1546560000000":134.0099945068,"1546819200000":137.5599975586,"1546905600000":139.8899993896,"1546992000000":142.9499969482,"1547078400000":143.0800018311,"1547164800000":143.1499938965,"1547424000000":142.0,"1547510400000":146.0099945068,"1547596800000":149.0,"1547683200000":146.9499969482,"1547769600000":149.75,"1548115200000":149.1999969482,"1548201600000":148.2799987793,"1548288000000":144.6399993896,"1548374400000":147.4799957275,"1548633600000":148.0500030518,"1548720000000":148.0899963379,"1548806400000":146.2200012207,"1548892800000":165.6000061035,"1548979200000":165.8399963379,"1549238400000":165.6999969482,"1549324800000":169.1499938965,"1549411200000":171.1999969482,"1549497600000":168.1999969482,"1549584000000":164.4700012207,"1549843200000":167.8999938965,"1549929600000":166.8600006104,"1550016000000":165.3800048828,"1550102400000":163.1900024414,"1550188800000":164.5099945068,"1550534400000":160.5,"1550620800000":162.25,"1550707200000":161.9299926758,"1550793600000":160.5800018311,"1551052800000":163.0700073242,"1551139200000":164.3350067139,"1551225600000":162.8999938965,"1551312000000":162.3699951172,"1551398400000":162.6000061035,"1551657600000":163.8999938965,"1551744000000":167.3699951172,"1551830400000":172.8999938965,"1551916800000":171.5,"1552003200000":166.1999969482,"1552262400000":171.6000061035,"1552348800000":172.0899963379,"1552435200000":172.3200073242,"1552521600000":169.7599945068,"1552608000000":167.1600036621,"1552867200000":163.5700073242,"1552953600000":161.4799957275,"1553040000000":161.5,"1553126400000":164.8899993896,"1553212800000":165.6499938965,"1553472000000":163.0,"1553558400000":167.3500061035,"1553644800000":167.8500061035,"1553731200000":164.5700073242,"1553817600000":166.3899993896,"1554076800000":167.8300018311,"1554163200000":170.1399993896,"1554249600000":174.5,"1554336000000":176.0200042725,"1554422400000":176.8800048828,"1554681600000":175.2100067139,"1554768000000":175.6199951172,"1554854400000":178.1799926758,"1554940800000":178.2400054932,"1555027200000":178.0,"1555286400000":178.5,"1555372800000":179.0,"1555459200000":179.6000061035,"1555545600000":178.8000030518,"1555891200000":178.25,"1555977600000":182.7400054932,"1556064000000":184.4900054932,"1556150400000":196.9799957275,"1556236800000":192.5,"1556496000000":190.9499969482,"1556582400000":194.1900024414,"1556668800000":194.7799987793,"1556755200000":193.0,"1556841600000":194.3800048828,"1557100800000":191.2400054932,"1557187200000":192.5399932861,"1557273600000":189.3899993896,"1557360000000":187.1999969482,"1557446400000":188.25,"1557705600000":183.5,"1557792000000":182.5200042725,"1557878400000":180.4199981689,"1557964800000":185.0500030518,"1558051200000":184.8399963379,"1558310400000":181.8800048828,"1558396800000":184.5700073242,"1558483200000":184.7299957275,"1558569600000":182.4199981689,"1558656000000":182.3300018311,"1559001600000":181.5399932861,"1559088000000":183.5,"1559174400000":183.0800018311,"1559260800000":180.2799987793,"1559520000000":175.0,"1559606400000":163.7100067139,"1559692800000":167.4799957275,"1559779200000":168.3000030518,"1559865600000":170.1699981689,"1560124800000":174.75,"1560211200000":178.4799957275,"1560297600000":178.3800048828,"1560384000000":175.5299987793,"1560470400000":180.5099945068,"1560729600000":185.0099945068,"1560816000000":194.0,"1560902400000":187.0,"1560988800000":190.9499969482,"1561075200000":188.75,"1561334400000":192.4199981689,"1561420800000":192.8800048828,"1561507200000":189.5399932861,"1561593600000":189.8800048828,"1561680000000":190.5500030518,"1561939200000":195.2100067139,"1562025600000":193.0,"1562112000000":194.1600036621,"1562284800000":196.1799926758,"1562544000000":195.1900024414,"1562630400000":194.9700012207,"1562716800000":200.0,"1562803200000":203.2599945068,"1562889600000":199.6799926758,"1563148800000":204.25,"1563235200000":203.8899993896,"1563321600000":204.1799926758,"1563408000000":200.1499938965,"1563494400000":202.1799926758,"1563753600000":199.9100036621,"1563840000000":202.8399963379,"1563926400000":197.6300048828,"1564012800000":206.6999969482,"1564099200000":200.1900024414,"1564358400000":199.0,"1564444800000":195.3899993896,"1564531200000":196.9499969482,"1564617600000":194.1699981689,"1564704000000":191.1000061035,"1564963200000":184.6900024414,"1565049600000":183.6900024414,"1565136000000":183.6000061035,"1565222400000":186.6199951172,"1565308800000":190.0,"1565568000000":186.8500061035,"1565654400000":185.5200042725,"1565740800000":185.8000030518,"1565827200000":180.9499969482,"1565913600000":183.75,"1566172800000":186.0099945068,"1566259200000":185.4499969482,"1566345600000":185.0,"1566432000000":183.4299926758,"1566518400000":180.8399963379,"1566777600000":179.3999938965,"1566864000000":181.9299926758,"1566950400000":180.5299987793,"1567036800000":183.7700042725,"1567123200000":186.7799987793,"1567468800000":184.0,"1567555200000":184.6499938965,"1567641600000":188.5299987793,"1567728000000":190.2100067139,"1567987200000":187.7299957275,"1568073600000":187.4400024414,"1568160000000":186.4600067139,"1568246400000":189.8600006104,"1568332800000":187.3249969482,"1568592000000":186.9299926758,"1568678400000":186.6600036621,"1568764800000":188.0899963379,"1568851200000":188.6600036621,"1568937600000":190.6600036621,"1569196800000":189.3399963379,"1569283200000":187.9799957275,"1569369600000":181.4499969482,"1569456000000":181.3300018311,"1569542400000":180.4900054932,"1569801600000":177.8699951172,"1569888000000":179.1499938965,"1569974400000":174.8399963379,"1570060800000":175.5700073242,"1570147200000":179.5500030518,"1570406400000":180.0,"1570492800000":178.2599945068,"1570579200000":179.1600036621,"1570665600000":180.3200073242,"1570752000000":182.1499938965,"1571011200000":184.1999969482,"1571097600000":183.8000030518,"1571184000000":188.3200073242,"1571270400000":190.3000030518,"1571356800000":190.2299957275,"1571616000000":187.0399932861,"1571702400000":190.0,"1571788800000":182.0099945068,"1571875200000":184.6199951172,"1571961600000":185.8300018311,"1572220800000":187.1999969482,"1572307200000":191.6900024414,"1572393600000":189.5599975586,"1572480000000":196.6999969482,"1572566400000":192.8500061035,"1572825600000":194.5500030518,"1572912000000":195.3699951172,"1572998400000":194.0299987793,"1573084800000":191.9100036621,"1573171200000":190.0,"1573430400000":189.9299926758,"1573516800000":190.0,"1573603200000":194.6999969482,"1573689600000":192.9299926758,"1573776000000":194.2599945068,"1574035200000":194.5599975586,"1574121600000":197.3999938965,"1574208000000":198.5800018311,"1574294400000":197.4199981689,"1574380800000":198.3800048828,"1574640000000":199.5149993896,"1574726400000":200.0,"1574812800000":199.8999938965,"1574985600000":201.6000061035,"1575244800000":202.1300048828,"1575331200000":197.6000061035,"1575417600000":200.0,"1575504000000":199.8600006104,"1575590400000":200.5,"1575849600000":200.6499938965,"1575936000000":201.6600036621,"1576022400000":200.2799987793,"1576108800000":202.3500061035,"1576195200000":196.3999938965,"1576454400000":195.2700042725,"1576540800000":198.8399963379,"1576627200000":200.0899963379,"1576713600000":202.7799987793,"1576800000000":207.4799957275,"1577059200000":206.6999969482,"1577145600000":206.3000030518,"1577318400000":205.5664978027,"1577404800000":208.6696929932,"1577664000000":207.8600006104,"1577750400000":203.9949951172,"1577923200000":206.75,"1578009600000":207.2135009766,"1578268800000":206.6999969482,"1578355200000":212.8200073242,"1578441600000":213.0,"1578528000000":217.5399932861,"1578614400000":219.1999969482,"1578873600000":219.596496582,"1578960000000":221.6100006104,"1579046400000":220.6100006104,"1579132800000":222.5700073242,"1579219200000":222.0299987793,"1579564800000":222.1549987793,"1579651200000":222.3099975586,"1579737600000":220.75,"1579824000000":220.8000030518,"1580083200000":213.1000061035,"1580169600000":216.1399993896,"1580256000000":221.4400024414,"1580342400000":206.5299987793,"1580428800000":208.4299926758,"1580688000000":203.4400024414,"1580774400000":206.6165008545,"1580860800000":212.5099945068,"1580947200000":210.4700012207,"1581033600000":210.3000030518,"1581292800000":211.5200042725,"1581379200000":210.1900024414,"1581465600000":207.8500061035,"1581552000000":209.5234985352,"1581638400000":214.0,"1581984000000":213.5500030518,"1582070400000":217.9900054932,"1582156800000":216.5200042725,"1582243200000":213.4799957275,"1582502400000":201.8000030518,"1582588800000":202.25,"1582675200000":197.1900024414,"1582761600000":191.8200073242,"1582848000000":182.6950073242,"1583107200000":194.0299987793,"1583193600000":196.2200012207,"1583280000000":189.1699981689,"1583366400000":186.7799987793,"1583452800000":178.3300018311,"1583712000000":169.6000061035,"1583798400000":174.6699981689,"1583884800000":174.0099945068,"1583971200000":159.5399932861,"1584057600000":163.5299987793,"1584316800000":152.3200073242,"1584403200000":150.7400054932,"1584489600000":139.75,"1584576000000":146.6199951172,"1584662400000":156.0200042725,"1584921600000":149.6600036621,"1585008000000":155.2050018311,"1585094400000":158.9199981689,"1585180800000":158.25,"1585267200000":158.1999969482,"1585526400000":159.1799926758,"1585612800000":165.4799957275,"1585699200000":161.6150054932,"1585785600000":159.1000061035,"1585872000000":157.1499938965,"1586131200000":160.1499938965,"1586217600000":171.7899932861,"1586304000000":171.25,"1586390400000":175.8999938965,"1586736000000":173.6699981689,"1586822400000":178.9765014648,"1586908800000":175.1864929199,"1586995200000":177.9499969482,"1587081600000":179.1999969482,"1587340800000":177.4100036621,"1587427200000":175.25,"1587513600000":178.4499969482,"1587600000000":184.0800018311,"1587686400000":183.2299957275,"1587945600000":192.6569976807,"1588032000000":188.6600036621,"1588118400000":190.9299926758,"1588204800000":206.9199981689,"1588291200000":201.6000061035,"1588550400000":200.1999969482,"1588636800000":207.0200042725,"1588723200000":208.1199951172,"1588809600000":211.1600036621,"1588896000000":212.2400054932,"1589155200000":210.886505127,"1589241600000":213.2899932861,"1589328000000":209.4299926758,"1589414400000":202.5599975586,"1589500800000":205.2700042725,"1589760000000":212.1499938965,"1589846400000":213.2700042725,"1589932800000":223.5,"1590019200000":234.7200012207,"1590105600000":231.5099945068,"1590451200000":239.7700042725,"1590537600000":229.0700073242,"1590624000000":224.3000030518,"1590710400000":225.1999969482,"1590969600000":224.5899963379,"1591056000000":230.9400024414,"1591142400000":232.1100006104,"1591228800000":229.5599975586,"1591315200000":226.7100067139,"1591574400000":229.0299987793,"1591660800000":231.5200042725,"1591747200000":240.9600067139,"1591833600000":229.9400024414,"1591920000000":229.8999938965,"1592179200000":225.0899963379,"1592265600000":237.1399993896,"1592352000000":235.0,"1592438400000":234.9900054932,"1592524800000":237.7899932861,"1592784000000":238.5599975586,"1592870400000":241.2799987793,"1592956800000":241.1999969482,"1593043200000":234.6199951172,"1593129600000":232.6399993896,"1593388800000":209.75,"1593475200000":220.5899963379,"1593561600000":228.5,"1593648000000":239.0,"1593993600000":233.7599945068,"1594080000000":239.4100036621,"1594166400000":238.1100006104,"1594252800000":245.0,"1594339200000":243.6849975586,"1594598400000":247.0050048828,"1594684800000":236.7599945068,"1594771200000":241.5500030518,"1594857600000":238.0,"1594944000000":241.0,"1595203200000":240.0599975586,"1595289600000":246.2200012207,"1595376000000":240.2599945068,"1595462400000":239.6300048828,"1595548800000":230.1900024414,"1595808000000":231.4600067139,"1595894400000":234.6300048828,"1595980800000":231.1399993896,"1596067200000":230.2200012207,"1596153600000":255.8200073242,"1596412800000":252.6499938965,"1596499200000":251.5599975586,"1596585600000":250.1900024414,"1596672000000":249.0399932861,"1596758400000":264.0799865723,"1597017600000":268.0400085449,"1597104000000":260.1849975586,"1597190400000":258.9700012207,"1597276800000":261.549987793,"1597363200000":262.3049926758,"1597622400000":262.5,"1597708800000":260.950012207,"1597795200000":261.3880004883,"1597881600000":261.5,"1597968000000":268.6900024414,"1598227200000":271.0700073242,"1598313600000":272.4100036621,"1598400000000":284.0,"1598486400000":300.1600036621,"1598572800000":295.0,"1598832000000":293.950012207,"1598918400000":294.7099914551,"1599004800000":298.8800048828,"1599091200000":295.9899902344,"1599177600000":287.25,"1599523200000":271.2799987793,"1599609600000":275.7699890137,"1599696000000":275.5100097656,"1599782400000":270.0599975586,"1600041600000":270.950012207,"1600128000000":270.6700134277,"1600214400000":267.2900085449,"1600300800000":258.2799987793,"1600387200000":258.4049987793,"1600646400000":247.5399932861,"1600732800000":253.3099975586,"1600819200000":255.2599945068,"1600905600000":246.5,"1600992000000":249.3999938965,"1601251200000":259.3999938965,"1601337600000":257.8099975586,"1601424000000":261.9800109863,"1601510400000":265.3500061035,"1601596800000":261.2099914551,"1601856000000":262.200012207,"1601942400000":261.7799987793,"1602028800000":259.2099914551,"1602115200000":259.75,"1602201600000":264.5199890137,"1602460800000":270.200012207,"1602547200000":277.5799865723,"1602633600000":277.6199951172,"1602720000000":267.6000061035,"1602806400000":267.375,"1603065600000":265.5299987793,"1603152000000":263.0599975586,"1603238400000":279.5599975586,"1603324800000":279.8699951172,"1603411200000":278.8023986816,"1603670400000":283.1600036621,"1603756800000":278.7600097656,"1603843200000":278.7900085449,"1603929600000":276.549987793,"1604016000000":274.5,"1604275200000":264.6000061035,"1604361600000":263.1600036621,"1604448000000":281.0,"1604534400000":291.8965148926,"1604620800000":293.950012207,"1604880000000":289.8699951172,"1604966400000":273.1000061035,"1605052800000":273.4700012207,"1605139200000":277.1799926758,"1605225600000":277.7200012207,"1605484800000":275.049987793,"1605571200000":277.6799926758,"1605657600000":274.5199890137,"1605744000000":271.0249938965,"1605830400000":272.5599975586,"1606089600000":270.8900146484,"1606176000000":268.4899902344,"1606262400000":278.1400146484,"1606435200000":277.3900146484,"1606694400000":276.0299987793,"1606780800000":279.1600036621,"1606867200000":285.3599853516,"1606953600000":286.25,"1607040000000":280.299987793,"1607299200000":279.1900024414,"1607385600000":286.0100097656,"1607472000000":283.6600036621,"1607558400000":275.5350036621,"1607644800000":274.5299987793,"1607904000000":273.3721923828,"1607990400000":274.8299865723,"1608076800000":274.7600097656,"1608163200000":277.0700073242,"1608249600000":275.7749938965,"1608508800000":272.9779968262,"1608595200000":271.5,"1608681600000":266.8900146484,"1608768000000":268.875,"1609113600000":268.7399902344,"1609200000000":276.950012207,"1609286400000":277.950012207,"1609372800000":272.0,"1609718400000":274.7799987793,"1609804800000":268.2900085449,"1609891200000":262.0,"1609977600000":265.8999938965,"1610064000000":268.3099975586,"1610323200000":260.4800109863,"1610409600000":256.6300048828,"1610496000000":251.5500030518,"1610582400000":253.3999938965,"1610668800000":247.8999938965,"1611014400000":256.8999938965,"1611100800000":268.9299926758,"1611187200000":269.2600097656,"1611273600000":272.0100097656,"1611532800000":278.1400146484,"1611619200000":278.1398010254,"1611705600000":282.5299987793,"1611792000000":277.1799926758,"1611878400000":265.299987793,"1612137600000":259.5199890137,"1612224000000":264.0,"1612310400000":265.6199951172,"1612396800000":267.0100097656,"1612483200000":266.799987793,"1612742400000":268.75,"1612828800000":266.4400024414,"1612915200000":272.4465026855,"1613001600000":271.8900146484,"1613088000000":270.5199890137,"1613433600000":270.799987793,"1613520000000":271.2399902344,"1613606400000":269.5650024414,"1613692800000":269.8599853516,"1613952000000":257.950012207,"1614038400000":259.5,"1614124800000":262.325012207,"1614211200000":262.299987793,"1614297600000":256.4700012207,"1614556800000":260.8200073242,"1614643200000":265.7799987793,"1614729600000":260.2900085449,"1614816000000":256.4700012207,"1614902400000":260.6700134277,"1615161600000":265.549987793,"1615248000000":261.174987793,"1615334400000":268.6400146484,"1615420800000":268.1099853516,"1615507200000":269.1400146484,"1615766400000":269.0799865723,"1615852800000":276.0849914551,"1615939200000":275.7049865723,"1616025600000":279.8699951172,"1616112000000":281.2200012207,"1616371200000":290.450012207,"1616457600000":293.1499938965,"1616544000000":291.0,"1616630400000":280.9800109863,"1616716800000":278.3017883301,"1616976000000":285.7699890137,"1617062400000":289.8299865723,"1617148800000":289.9899902344,"1617235200000":298.3999938965,"1617580800000":300.8900146484,"1617667200000":308.8364868164,"1617753600000":306.3399963379,"1617840000000":314.8500061035,"1617926400000":311.3999938965,"1618185600000":311.049987793,"1618272000000":312.2099914551,"1618358400000":307.299987793,"1618444800000":306.3399963379,"1618531200000":308.1700134277,"1618790400000":305.0069885254,"1618876800000":301.9899902344,"1618963200000":301.9450073242,"1619049600000":301.3299865723,"1619136000000":298.7600097656,"1619395200000":303.3395996094,"1619481600000":304.2799987793,"1619568000000":307.3599853516,"1619654400000":330.1199951172,"1619740800000":326.1434936523,"1620000000000":326.1700134277,"1620086400000":320.0249938965,"1620172800000":318.1900024414,"1620259200000":314.5199890137,"1620345600000":322.3800048828,"1620604800000":314.3500061035,"1620691200000":300.75,"1620777600000":301.1300048828,"1620864000000":306.0833129883,"1620950400000":309.5400085449,"1621209600000":313.549987793,"1621296000000":315.5899963379,"1621382400000":304.1849975586,"1621468800000":313.5799865723,"1621555200000":319.2900085449,"1621814400000":318.2099914551,"1621900800000":327.0799865723,"1621987200000":328.3500061035,"1622073600000":328.0,"1622160000000":331.0,"1622505600000":330.1499938965,"1622592000000":330.3800048828,"1622678400000":325.7799987793,"1622764800000":325.8999938965,"1623024000000":329.4800109863,"1623110400000":336.700012207,"1623196800000":335.7399902344,"1623283200000":330.7850036621,"1623369600000":332.5799865723,"1623628800000":331.8999938965,"1623715200000":336.9899902344,"1623801600000":336.6950073242,"1623888000000":330.4899902344,"1623974400000":334.5299987793,"1624233600000":331.0899963379,"1624320000000":332.6849975586,"1624406400000":339.3500061035,"1624492800000":341.8500061035,"1624579200000":342.5899963379,"1624838400000":342.4599914551,"1624924800000":356.2699890137,"1625011200000":352.1650085449,"1625097600000":346.8200073242,"1625184000000":355.1000061035,"1625529600000":356.5,"1625616000000":355.2600097656,"1625702400000":345.7300109863,"1625788800000":345.3200073242,"1626048000000":351.2300109863,"1626134400000":351.5,"1626220800000":354.5599975586,"1626307200000":349.2348022461,"1626393600000":344.9100036621,"1626652800000":337.5700073242,"1626739200000":338.799987793,"1626825600000":341.5,"1626912000000":346.6799926758,"1626998400000":360.9100036621,"1627257600000":369.5799865723,"1627344000000":371.9100036621,"1627430400000":374.5599975586,"1627516800000":361.0,"1627603200000":354.0,"1627862400000":358.1000061035,"1627948800000":352.7300109863,"1628035200000":352.4200134277,"1628121600000":359.6400146484,"1628208000000":361.3999938965,"1628467200000":363.762298584,"1628553600000":361.825012207,"1628640000000":362.1000061035,"1628726400000":358.450012207,"1628812800000":362.9700012207,"1629072000000":362.5199890137,"1629158400000":362.9800109863,"1629244800000":356.25,"1629331200000":351.3450012207,"1629417600000":354.6000061035,"1629676800000":359.4400024414,"1629763200000":363.6600036621,"1629849600000":365.6000061035,"1629936000000":368.375,"1630022400000":365.1000061035,"1630281600000":372.5599975586,"1630368000000":379.950012207,"1630454400000":379.5899963379,"1630540800000":381.5,"1630627200000":374.75,"1630972800000":375.8800048828,"1631059200000":380.1600036621,"1631145600000":377.6400146484,"1631232000000":381.3609924316,"1631491200000":381.6799926758,"1631577600000":377.3999938965,"1631664000000":377.0,"1631750400000":372.7900085449,"1631836800000":371.4049987793,"1632096000000":359.299987793,"1632182400000":358.5,"1632268800000":347.2300109863,"1632355200000":345.3550109863,"1632441600000":343.2387084961,"1632700800000":349.8049926758,"1632787200000":347.9700012207,"1632873600000":343.1499938965,"1632960000000":340.4450073242,"1633046400000":341.6099853516,"1633305600000":335.5299987793,"1633392000000":328.5799865723,"1633478400000":329.7399902344,"1633564800000":337.0,"1633651200000":331.5100097656,"1633910400000":327.625,"1633996800000":323.0299987793,"1634083200000":326.9700012207,"1634169600000":328.3550109863,"1634256000000":328.6799926758,"1634515200000":328.950012207,"1634601600000":339.6449890137,"1634688000000":343.4450073242,"1634774400000":340.2749938965,"1634860800000":326.3450012207,"1635120000000":320.299987793,"1635206400000":328.2600097656,"1635292800000":314.1900024414,"1635379200000":312.9899902344,"1635465600000":320.1900024414,"1635724800000":326.0400085449,"1635811200000":331.3800048828,"1635897600000":327.4899902344,"1635984000000":334.0065002441,"1636070400000":340.3099975586,"1636329600000":344.4200134277,"1636416000000":340.0,"1636502400000":332.4899902344,"1636588800000":329.8200073242,"1636675200000":330.1799926758,"1636934400000":344.3399963379,"1637020800000":343.8299865723,"1637107200000":344.2399902344,"1637193600000":339.7200012207,"1637280000000":342.200012207,"1637539200000":349.049987793,"1637625600000":338.9299926758,"1637712000000":336.0,"1637884800000":335.7950134277,"1638144000000":336.8900146484,"1638230400000":335.0,"1638316800000":330.2900085449,"1638403200000":311.3999938965,"1638489600000":313.7300109863,"1638748800000":308.1300048828,"1638835200000":321.5700073242,"1638921600000":325.0,"1639008000000":329.5400085449,"1639094400000":332.5549926758},"High":{"1481500800000":119.2399978638,"1481587200000":121.5199966431,"1481673600000":121.6900024414,"1481760000000":122.5,"1481846400000":121.5,"1482105600000":120.3600006104,"1482192000000":119.7699966431,"1482278400000":119.1999969482,"1482364800000":118.9899978638,"1482451200000":117.5599975586,"1482796800000":118.6800003052,"1482883200000":118.25,"1482969600000":117.53099823,"1483056000000":116.8300018311,"1483401600000":117.8399963379,"1483488000000":119.6600036621,"1483574400000":120.9499969482,"1483660800000":123.8799972534,"1483920000000":125.4300003052,"1484006400000":125.5,"1484092800000":126.1200027466,"1484179200000":126.7300033569,"1484265600000":129.2700042725,"1484611200000":128.3399963379,"1484697600000":128.4299926758,"1484784000000":128.3500061035,"1484870400000":128.4799957275,"1485129600000":129.25,"1485216000000":129.8999938965,"1485302400000":131.7400054932,"1485388800000":133.1399993896,"1485475200000":132.9499969482,"1485734400000":131.5800018311,"1485820800000":130.6600036621,"1485907200000":133.4900054932,"1485993600000":135.4900054932,"1486080000000":132.8500061035,"1486339200000":132.0599975586,"1486425600000":133.0,"1486512000000":134.4400024414,"1486598400000":134.5,"1486684800000":134.9400024414,"1486944000000":134.6974945068,"1487030400000":134.2299957275,"1487116800000":133.6999969482,"1487203200000":133.8699951172,"1487289600000":134.0912017822,"1487635200000":133.9100036621,"1487721600000":136.7899932861,"1487808000000":136.1199951172,"1487894400000":135.6199951172,"1488153600000":137.1846008301,"1488240000000":136.8049926758,"1488326400000":137.4799957275,"1488412800000":137.8200073242,"1488499200000":137.3300018311,"1488758400000":137.8300018311,"1488844800000":138.3699951172,"1488931200000":137.9900054932,"1489017600000":138.5700073242,"1489104000000":139.4900054932,"1489363200000":139.6799926758,"1489449600000":139.4600067139,"1489536000000":140.1000061035,"1489622400000":140.25,"1489708800000":140.3399963379,"1489968000000":140.1900024414,"1490054400000":142.3081970215,"1490140800000":139.7899932861,"1490227200000":140.3899993896,"1490313600000":141.0243988037,"1490572800000":140.6499938965,"1490659200000":141.9499969482,"1490745600000":142.8600006104,"1490832000000":142.9499969482,"1490918400000":142.6300048828,"1491177600000":142.4700012207,"1491264000000":142.0899963379,"1491350400000":143.4400024414,"1491436800000":142.2200012207,"1491523200000":141.5500030518,"1491782400000":141.4299926758,"1491868800000":141.0299072266,"1491955200000":140.3999938965,"1492041600000":140.5800018311,"1492387200000":141.5500030518,"1492473600000":141.9049987793,"1492560000000":143.0399932861,"1492646400000":144.25,"1492732800000":144.1699981689,"1492992000000":145.6737976074,"1493078400000":147.1499938965,"1493164800000":147.5899963379,"1493251200000":147.75,"1493337600000":151.5299987793,"1493596800000":152.5700073242,"1493683200000":153.4400024414,"1493769600000":153.6000061035,"1493856000000":151.5200042725,"1493942400000":151.6300048828,"1494201600000":151.0800018311,"1494288000000":152.5899963379,"1494374400000":150.5200042725,"1494460800000":150.6499938965,"1494547200000":150.4600067139,"1494806400000":151.4799957275,"1494892800000":150.2100067139,"1494979200000":148.6699981689,"1495065600000":148.1499938965,"1495152000000":149.3899993896,"1495411200000":148.5899963379,"1495497600000":148.8099975586,"1495584000000":150.2299957275,"1495670400000":152.5899963379,"1495756800000":152.25,"1496102400000":152.8999938965,"1496188800000":153.3500061035,"1496275200000":152.2899932861,"1496361600000":153.6300048828,"1496620800000":154.7088012695,"1496707200000":154.5200042725,"1496793600000":153.75,"1496880000000":154.7299957275,"1496966400000":155.5899963379,"1497225600000":149.1950073242,"1497312000000":151.1799926758,"1497398400000":152.3999938965,"1497484800000":150.036605835,"1497571200000":150.8300018311,"1497830400000":153.5700073242,"1497916800000":153.8399963379,"1498003200000":154.0800018311,"1498089600000":154.5500030518,"1498176000000":155.1999969482,"1498435200000":156.5,"1498521600000":153.3099975586,"1498608000000":153.4700012207,"1498694400000":152.5,"1498780800000":151.9199981689,"1499040000000":152.1499938965,"1499212800000":150.8500061035,"1499299200000":150.0399932861,"1499385600000":151.9900054932,"1499644800000":153.9799957275,"1499731200000":155.4225006104,"1499817600000":159.1600036621,"1499904000000":159.7799987793,"1499990400000":160.3200073242,"1500249600000":160.7799987793,"1500336000000":163.7299957275,"1500422400000":165.6999969482,"1500508800000":165.0,"1500595200000":165.0500030518,"1500854400000":166.1699981689,"1500940800000":165.5399932861,"1501027200000":166.0099945068,"1501113600000":175.4900054932,"1501200000000":173.4299926758,"1501459200000":172.7200012207,"1501545600000":170.4700012207,"1501632000000":170.5500030518,"1501718400000":169.6999969482,"1501804800000":170.0599975586,"1502064000000":172.0599975586,"1502150400000":173.0500030518,"1502236800000":171.4499969482,"1502323200000":170.5899963379,"1502409600000":168.8200073242,"1502668800000":171.0800018311,"1502755200000":171.5,"1502841600000":171.3800048828,"1502928000000":169.8600006104,"1503014400000":168.6699981689,"1503273600000":168.0,"1503360000000":169.8699951172,"1503446400000":169.3600006104,"1503532800000":169.2899932861,"1503619200000":168.3800048828,"1503878400000":167.6999969482,"1503964800000":168.4250030518,"1504051200000":170.1799926758,"1504137600000":172.1450042725,"1504224000000":172.9149932861,"1504569600000":172.3874969482,"1504656000000":172.4799957275,"1504742400000":173.3067016602,"1504828800000":173.4900054932,"1505088000000":173.8899993896,"1505174400000":174.0,"1505260800000":173.1699981689,"1505347200000":172.2799987793,"1505433600000":172.3399963379,"1505692800000":172.0700073242,"1505779200000":172.5599975586,"1505865600000":173.0500030518,"1505952000000":172.2700042725,"1506038400000":171.7299957275,"1506297600000":169.3000030518,"1506384000000":165.5,"1506470400000":168.3399963379,"1506556800000":169.0695953369,"1506643200000":171.6600036621,"1506902400000":171.8699951172,"1506988800000":170.7299957275,"1507075200000":170.6699981689,"1507161600000":171.3099975586,"1507248000000":172.3699951172,"1507507200000":174.8800048828,"1507593600000":173.1999969482,"1507680000000":172.7799987793,"1507766400000":173.8500061035,"1507852800000":174.6499938965,"1508112000000":175.0,"1508198400000":176.1300048828,"1508284800000":176.7400054932,"1508371200000":176.0299987793,"1508457600000":175.8800048828,"1508716800000":175.3399963379,"1508803200000":173.2400054932,"1508889600000":172.25,"1508976000000":172.2850036621,"1509062400000":178.2100067139,"1509321600000":180.6900024414,"1509408000000":180.8000030518,"1509494400000":182.8999938965,"1509580800000":181.9400024414,"1509667200000":179.8600006104,"1509926400000":180.4499969482,"1510012800000":180.7478027344,"1510099200000":180.3500061035,"1510185600000":179.3999938965,"1510272000000":179.099899292,"1510531200000":179.0399932861,"1510617600000":178.9700012207,"1510704000000":178.5700073242,"1510790400000":179.8300018311,"1510876800000":179.9799957275,"1511136000000":179.5,"1511222400000":181.8899993896,"1511308800000":181.7299957275,"1511481600000":183.1499938965,"1511740800000":183.7299957275,"1511827200000":184.25,"1511913600000":181.9700012207,"1512000000000":178.2749938965,"1512086400000":177.4799957275,"1512345600000":176.5700073242,"1512432000000":175.3800048828,"1512518400000":176.7700042725,"1512604800000":180.3899993896,"1512691200000":182.2799987793,"1512950400000":180.2200012207,"1513036800000":179.1799926758,"1513123200000":179.1600036621,"1513209600000":180.3601074219,"1513296000000":180.4933929443,"1513555200000":181.3000030518,"1513641600000":180.0800018311,"1513728000000":179.8099975586,"1513814400000":178.6799926758,"1513900800000":177.5299987793,"1514246400000":177.0,"1514332800000":178.4400024414,"1514419200000":178.936706543,"1514505600000":178.8500061035,"1514851200000":181.5800018311,"1514937600000":184.7799987793,"1515024000000":186.2100067139,"1515110400000":186.8999938965,"1515369600000":188.8999938965,"1515456000000":188.8000030518,"1515542400000":187.8899993896,"1515628800000":188.3999938965,"1515715200000":181.4799957275,"1516060800000":181.75,"1516147200000":179.3200073242,"1516233600000":180.9799957275,"1516320000000":182.3699951172,"1516579200000":185.3899993896,"1516665600000":189.5500030518,"1516752000000":190.6600036621,"1516838400000":188.6199951172,"1516924800000":190.0,"1517184000000":188.8399963379,"1517270400000":188.1799926758,"1517356800000":189.8300018311,"1517443200000":195.3200073242,"1517529600000":194.2100067139,"1517788800000":190.6100006104,"1517875200000":185.7700042725,"1517961600000":185.0816955566,"1518048000000":181.8399963379,"1518134400000":176.8999938965,"1518393600000":177.5449981689,"1518480000000":175.9700012207,"1518566400000":179.8099975586,"1518652800000":180.5,"1518739200000":179.8800048828,"1519084800000":177.9499969482,"1519171200000":181.2700042725,"1519257600000":180.2100067139,"1519344000000":183.3899993896,"1519603200000":185.6600036621,"1519689600000":184.6999969482,"1519776000000":182.8800048828,"1519862400000":180.1199951172,"1519948800000":177.1100006104,"1520208000000":181.1475067139,"1520294400000":182.3800048828,"1520380800000":183.8200073242,"1520467200000":184.3999938965,"1520553600000":185.5099945068,"1520812800000":186.1000061035,"1520899200000":185.9900054932,"1520985600000":184.25,"1521072000000":184.0,"1521158400000":185.3300018311,"1521417600000":177.1699981689,"1521504000000":170.1999969482,"1521590400000":173.3999938965,"1521676800000":170.2700042725,"1521763200000":167.1000061035,"1522022400000":161.1000061035,"1522108800000":162.8500061035,"1522195200000":155.8800048828,"1522281600000":161.4199981689,"1522627200000":159.1999969482,"1522713600000":157.3899993896,"1522800000000":155.5599975586,"1522886400000":161.5749969482,"1522972800000":161.4199981689,"1523232000000":160.5299987793,"1523318400000":165.9799957275,"1523404800000":168.6499938965,"1523491200000":167.4499969482,"1523577600000":165.7035980225,"1523836800000":165.7799987793,"1523923200000":169.0,"1524009600000":168.1199951172,"1524096000000":168.3300018311,"1524182400000":168.4299926758,"1524441600000":168.4499969482,"1524528000000":166.1000061035,"1524614400000":161.0599975586,"1524700800000":176.2700042725,"1524787200000":177.1000061035,"1525046400000":175.7200012207,"1525132800000":174.0200042725,"1525219200000":178.0800018311,"1525305600000":176.1199951172,"1525392000000":176.9799957275,"1525651200000":179.5,"1525737600000":179.0399932861,"1525824000000":183.0099945068,"1525910400000":186.129196167,"1525996800000":188.3200073242,"1526256000000":187.8600006104,"1526342400000":185.2899932861,"1526428800000":184.3200073242,"1526515200000":184.0599975586,"1526601600000":184.1900024414,"1526860800000":185.3000030518,"1526947200000":185.4199981689,"1527033600000":186.9100036621,"1527120000000":186.8000030518,"1527206400000":186.3300018311,"1527552000000":186.8099975586,"1527638400000":188.0,"1527724800000":192.7200012207,"1527811200000":194.5491943359,"1528070400000":193.9799957275,"1528156800000":195.0,"1528243200000":192.5299987793,"1528329600000":190.9700012207,"1528416000000":189.475402832,"1528675200000":192.6000061035,"1528761600000":193.2799987793,"1528848000000":194.5,"1528934400000":197.2799987793,"1529020800000":197.0700073242,"1529280000000":199.5800018311,"1529366400000":197.9600067139,"1529452800000":203.5500030518,"1529539200000":203.3899993896,"1529625600000":202.2400054932,"1529884800000":200.0,"1529971200000":199.1000061035,"1530057600000":200.75,"1530144000000":197.3399963379,"1530230400000":197.5997009277,"1530489600000":197.4499969482,"1530576000000":195.3999938965,"1530748800000":198.6499938965,"1530835200000":203.6399993896,"1531094400000":205.8000030518,"1531180800000":204.9100036621,"1531267200000":204.5,"1531353600000":207.0800018311,"1531440000000":208.4299926758,"1531699200000":208.7200012207,"1531785600000":210.4600067139,"1531872000000":210.9900054932,"1531958400000":209.9900054932,"1532044800000":211.5,"1532304000000":211.6199951172,"1532390400000":216.1999969482,"1532476800000":218.6199951172,"1532563200000":180.1300048828,"1532649600000":179.9299926758,"1532908800000":175.3000030518,"1532995200000":174.2400054932,"1533081600000":175.0800018311,"1533168000000":176.7899932861,"1533254400000":178.8500061035,"1533513600000":185.7899932861,"1533600000000":188.3000030518,"1533686400000":186.8500061035,"1533772800000":186.5700073242,"1533859200000":182.1000061035,"1534118400000":182.6100006104,"1534204800000":181.9900054932,"1534291200000":180.8699951172,"1534377600000":180.5,"1534464000000":176.2200012207,"1534723200000":174.5700073242,"1534809600000":174.1699981689,"1534896000000":174.2400054932,"1534982400000":175.5500030518,"1535068800000":174.8200073242,"1535328000000":178.6699981689,"1535414400000":178.2398986816,"1535500800000":176.7899932861,"1535587200000":179.7901000977,"1535673600000":177.6199951172,"1536019200000":173.8899993896,"1536105600000":171.125,"1536192000000":166.9799957275,"1536278400000":164.6269073486,"1536537600000":165.0099945068,"1536624000000":167.1900024414,"1536710400000":164.4900054932,"1536796800000":163.3200073242,"1536883200000":162.8399963379,"1537142400000":162.0599975586,"1537228800000":161.7639007568,"1537315200000":163.4400024414,"1537401600000":166.4499969482,"1537488000000":167.25,"1537747200000":165.6999969482,"1537833600000":165.5899963379,"1537920000000":169.3000030518,"1538006400000":171.7700042725,"1538092800000":168.7899932861,"1538352000000":165.8800048828,"1538438400000":162.2799987793,"1538524800000":163.6600036621,"1538611200000":161.4600067139,"1538697600000":160.8999938965,"1538956800000":158.3399963379,"1539043200000":160.5899963379,"1539129600000":157.6900024414,"1539216000000":154.8099975586,"1539302400000":156.8899993896,"1539561600000":155.5700073242,"1539648000000":159.4600067139,"1539734400000":160.4900054932,"1539820800000":158.6600036621,"1539907200000":157.3500061035,"1540166400000":157.3399963379,"1540252800000":154.7700042725,"1540339200000":154.6499938965,"1540425600000":152.2100067139,"1540512000000":149.0,"1540771200000":148.8300018311,"1540857600000":146.6399993896,"1540944000000":156.3999938965,"1541030400000":152.75,"1541116800000":154.1300048828,"1541376000000":150.1900024414,"1541462400000":150.9700012207,"1541548800000":153.0099945068,"1541635200000":150.9400024414,"1541721600000":147.7599945068,"1541980800000":145.0399932861,"1542067200000":144.8800048828,"1542153600000":145.5800018311,"1542240000000":144.8399963379,"1542326400000":141.7700042725,"1542585600000":137.75,"1542672000000":134.1591949463,"1542758400000":137.1900024414,"1542931200000":134.5,"1543190400000":137.0,"1543276800000":136.6125946045,"1543363200000":136.7899017334,"1543449600000":139.9900054932,"1543536000000":140.966003418,"1543795200000":143.679901123,"1543881600000":143.3899993896,"1544054400000":139.6999969482,"1544140800000":140.8699951172,"1544400000000":143.0500030518,"1544486400000":143.8800048828,"1544572800000":147.1900024414,"1544659200000":145.8500061035,"1544745600000":146.0099945068,"1545004800000":144.9199981689,"1545091200000":145.9299926758,"1545177600000":144.9100036621,"1545264000000":135.5700073242,"1545350400000":134.8999938965,"1545609600000":129.7400054932,"1545782400000":134.2400054932,"1545868800000":134.9900054932,"1545955200000":135.9199981689,"1546214400000":134.6399993896,"1546387200000":137.5099945068,"1546473600000":137.1699981689,"1546560000000":138.0,"1546819200000":138.8699951172,"1546905600000":143.1399993896,"1546992000000":144.6999969482,"1547078400000":144.5599975586,"1547164800000":145.3600006104,"1547424000000":146.5700073242,"1547510400000":150.6799926758,"1547596800000":149.6499023438,"1547683200000":149.0,"1547769600000":152.4299926758,"1548115200000":151.5299987793,"1548201600000":148.8000030518,"1548288000000":146.4400024414,"1548374400000":149.8300018311,"1548633600000":148.9600067139,"1548720000000":148.1000061035,"1548806400000":150.9499969482,"1548892800000":171.6799926758,"1548979200000":169.1000061035,"1549238400000":169.3000030518,"1549324800000":171.9799957275,"1549411200000":172.4700012207,"1549497600000":169.2400054932,"1549584000000":167.3699951172,"1549843200000":168.3000030518,"1549929600000":168.3399963379,"1550016000000":166.2200012207,"1550102400000":164.8697052002,"1550188800000":164.6999969482,"1550534400000":164.1499938965,"1550620800000":163.7200012207,"1550707200000":162.2400054932,"1550793600000":162.4100036621,"1551052800000":166.0700073242,"1551139200000":166.2400054932,"1551225600000":163.9299926758,"1551312000000":163.5,"1551398400000":163.1320037842,"1551657600000":167.5,"1551744000000":171.8800048828,"1551830400000":173.5700073242,"1551916800000":171.7400054932,"1552003200000":169.6199951172,"1552262400000":174.3000030518,"1552348800000":173.8000030518,"1552435200000":174.0299987793,"1552521600000":171.1499938965,"1552608000000":167.5800018311,"1552867200000":163.8999938965,"1552953600000":163.8200073242,"1553040000000":166.1199951172,"1553126400000":166.3899993896,"1553212800000":167.4199981689,"1553472000000":166.5399932861,"1553558400000":169.4499969482,"1553644800000":168.9400024414,"1553731200000":166.7200012207,"1553817600000":167.1900024414,"1554076800000":168.8999938965,"1554163200000":174.8999938965,"1554249600000":177.9600067139,"1554336000000":178.0,"1554422400000":177.0,"1554681600000":175.5,"1554768000000":179.1900024414,"1554854400000":178.7899932861,"1554940800000":178.3999938965,"1555027200000":179.6300048828,"1555286400000":180.5,"1555372800000":180.1699981689,"1555459200000":180.7400054932,"1555545600000":178.8800048828,"1555891200000":181.6649932861,"1555977600000":184.2200012207,"1556064000000":185.1399993896,"1556150400000":198.4799957275,"1556236800000":192.8999938965,"1556496000000":195.4100036621,"1556582400000":197.3899993896,"1556668800000":196.1768951416,"1556755200000":194.0,"1556841600000":196.1600036621,"1557100800000":194.2799987793,"1557187200000":192.8999938965,"1557273600000":190.7200012207,"1557360000000":189.7700042725,"1557446400000":190.0,"1557705600000":185.4299926758,"1557792000000":183.4900054932,"1557878400000":187.2799987793,"1557964800000":188.5749969482,"1558051200000":187.5800018311,"1558310400000":184.2299957275,"1558396800000":185.6999969482,"1558483200000":186.7400054932,"1558569600000":183.8999938965,"1558656000000":183.6300048828,"1559001600000":184.7118988037,"1559088000000":184.5599975586,"1559174400000":183.4799957275,"1559260800000":180.5399932861,"1559520000000":175.0500030518,"1559606400000":168.2799987793,"1559692800000":168.7200012207,"1559779200000":169.6999969482,"1559865600000":173.8699951172,"1560124800000":177.8600006104,"1560211200000":179.9799957275,"1560297600000":179.2700042725,"1560384000000":178.0299987793,"1560470400000":181.8397979736,"1560729600000":189.5,"1560816000000":194.5299987793,"1560902400000":188.1000061035,"1560988800000":191.1600036621,"1561075200000":192.0,"1561334400000":193.9799957275,"1561420800000":193.1399993896,"1561507200000":190.7599945068,"1561593600000":189.9499969482,"1561680000000":193.1999969482,"1561939200000":195.2799987793,"1562025600000":195.0,"1562112000000":197.3999938965,"1562284800000":197.0700073242,"1562544000000":196.6799926758,"1562630400000":199.4600067139,"1562716800000":202.9600067139,"1562803200000":203.8000030518,"1562889600000":205.3000030518,"1563148800000":205.3300018311,"1563235200000":205.470703125,"1563321600000":204.3600006104,"1563408000000":202.4700012207,"1563494400000":202.3300018311,"1563753600000":202.5700073242,"1563840000000":204.2420043945,"1563926400000":204.8099975586,"1564012800000":208.6600036621,"1564099200000":202.8800048828,"1564358400000":199.6300048828,"1564444800000":198.7100067139,"1564531200000":198.7599945068,"1564617600000":198.4700012207,"1564704000000":192.6199951172,"1564963200000":185.6699981689,"1565049600000":185.7890014648,"1565136000000":186.3699951172,"1565222400000":190.3399963379,"1565308800000":190.9799957275,"1565568000000":187.5899963379,"1565654400000":191.3800048828,"1565740800000":185.9900054932,"1565827200000":183.1999969482,"1565913600000":185.1000061035,"1566172800000":187.5,"1566259200000":186.0,"1566345600000":185.8999938965,"1566432000000":184.1100006104,"1566518400000":183.1300048828,"1566777600000":180.5,"1566864000000":184.0399932861,"1566950400000":181.9499969482,"1567036800000":186.0751953125,"1567123200000":186.8016967773,"1567468800000":185.6699981689,"1567555200000":187.7494049072,"1567641600000":191.3600006104,"1567728000000":190.2100067139,"1567987200000":188.9799957275,"1568073600000":188.1000061035,"1568160000000":189.4400024414,"1568246400000":190.9299926758,"1568332800000":187.9700012207,"1568592000000":187.7942962646,"1568678400000":188.3200073242,"1568764800000":189.0800018311,"1568851200000":191.1000061035,"1568937600000":193.1000061035,"1569196800000":190.1000061035,"1569283200000":188.0399932861,"1569369600000":183.4199981689,"1569456000000":181.3999938965,"1569542400000":180.7550048828,"1569801600000":178.6699981689,"1569888000000":179.8399963379,"1569974400000":176.5299987793,"1570060800000":179.8399963379,"1570147200000":180.9799957275,"1570406400000":181.1799926758,"1570492800000":180.3699951172,"1570579200000":180.7200012207,"1570665600000":181.6100006104,"1570752000000":186.4900054932,"1571011200000":184.6199951172,"1571097600000":190.3800048828,"1571184000000":189.6999969482,"1571270400000":190.8399963379,"1571356800000":191.4900054932,"1571616000000":189.9100036621,"1571702400000":190.6499938965,"1571788800000":186.3800048828,"1571875200000":186.7299957275,"1571961600000":189.0,"1572220800000":189.5299987793,"1572307200000":192.5299987793,"1572393600000":190.4499969482,"1572480000000":198.0899963379,"1572566400000":194.1100006104,"1572825600000":197.3672027588,"1572912000000":195.75,"1572998400000":194.3699951172,"1573084800000":193.4400024414,"1573171200000":192.3399963379,"1573430400000":190.0800018311,"1573516800000":195.0599975586,"1573603200000":195.6999969482,"1573689600000":194.0299987793,"1573776000000":195.3000030518,"1574035200000":198.6300048828,"1574121600000":200.0,"1574208000000":199.5899963379,"1574294400000":199.0899963379,"1574380800000":199.3000030518,"1574640000000":200.9700012207,"1574726400000":200.1499938965,"1574812800000":203.1399993896,"1574985600000":203.8000030518,"1575244800000":202.1799926758,"1575331200000":198.9299926758,"1575417600000":200.028793335,"1575504000000":201.2899932861,"1575590400000":201.5700073242,"1575849600000":203.1417999268,"1575936000000":202.0500030518,"1576022400000":202.6300048828,"1576108800000":203.6600036621,"1576195200000":196.8000030518,"1576454400000":199.1199951172,"1576540800000":199.0,"1576627200000":204.3000030518,"1576713600000":206.3000030518,"1576800000000":207.7100067139,"1577059200000":208.5899963379,"1577145600000":206.7899932861,"1577318400000":207.8200073242,"1577404800000":208.9299926758,"1577664000000":207.8999938965,"1577750400000":205.5599975586,"1577923200000":209.7899932861,"1578009600000":210.3999938965,"1578268800000":212.7799987793,"1578355200000":214.5800018311,"1578441600000":216.2400054932,"1578528000000":218.3800048828,"1578614400000":219.8800048828,"1578873600000":221.9700012207,"1578960000000":222.3800048828,"1579046400000":221.6799926758,"1579132800000":222.6300048828,"1579219200000":222.2899932861,"1579564800000":222.3699951172,"1579651200000":222.75,"1579737600000":221.4850006104,"1579824000000":221.7799987793,"1580083200000":216.0599975586,"1580169600000":218.7400054932,"1580256000000":224.1999969482,"1580342400000":211.4299926758,"1580428800000":208.6900024414,"1580688000000":205.1399993896,"1580774400000":210.6000061035,"1580860800000":212.7299957275,"1580947200000":211.1900024414,"1581033600000":212.8200073242,"1581292800000":213.8000030518,"1581379200000":210.8600006104,"1581465600000":211.2200012207,"1581552000000":214.3258972168,"1581638400000":214.9299926758,"1581984000000":217.9750061035,"1582070400000":218.3200073242,"1582156800000":218.7649993896,"1582243200000":214.2369995117,"1582502400000":203.6499938965,"1582588800000":203.5,"1582675200000":201.2100067139,"1582761600000":195.8800048828,"1582848000000":192.7400054932,"1583107200000":196.5700073242,"1583193600000":197.2400054932,"1583280000000":191.8300018311,"1583366400000":188.9900054932,"1583452800000":183.7799987793,"1583712000000":175.0,"1583798400000":178.2899932861,"1583884800000":175.8800048828,"1583971200000":166.6000061035,"1584057600000":170.7899932861,"1584316800000":159.1300048828,"1584403200000":153.9400024414,"1584489600000":148.1799926758,"1584576000000":159.929397583,"1584662400000":159.2700042725,"1584921600000":152.3099975586,"1585008000000":161.3099975586,"1585094400000":162.9900054932,"1585180800000":164.0,"1585267200000":160.0899963379,"1585526400000":166.75,"1585612800000":170.9299926758,"1585699200000":164.1499938965,"1585785600000":161.3509063721,"1585872000000":157.9100036621,"1586131200000":166.1999969482,"1586217600000":173.3899993896,"1586304000000":175.0,"1586390400000":177.0800018311,"1586736000000":175.0,"1586822400000":181.2250061035,"1586908800000":178.1900024414,"1586995200000":178.0500030518,"1587081600000":180.2799987793,"1587340800000":180.5,"1587427200000":175.3800048828,"1587513600000":184.7799987793,"1587600000000":187.0500030518,"1587686400000":190.4100036621,"1587945600000":193.75,"1588032000000":189.1999969482,"1588118400000":196.9100036621,"1588204800000":209.6900024414,"1588291200000":207.2799987793,"1588550400000":205.9100036621,"1588636800000":210.3800048828,"1588723200000":211.6000061035,"1588809600000":211.6000061035,"1588896000000":213.2100067139,"1589155200000":215.0,"1589241600000":215.2749938965,"1589328000000":210.7799987793,"1589414400000":206.9299926758,"1589500800000":211.3399963379,"1589760000000":214.6445007324,"1589846400000":220.4900054932,"1589932800000":231.3399963379,"1590019200000":237.1999969482,"1590105600000":235.9900054932,"1590451200000":240.8999938965,"1590537600000":230.5599975586,"1590624000000":231.6331939697,"1590710400000":227.4900054932,"1590969600000":232.4400024414,"1591056000000":233.0,"1591142400000":232.6499938965,"1591228800000":231.6300048828,"1591315200000":231.3500061035,"1591574400000":231.5500030518,"1591660800000":239.7700042725,"1591747200000":241.2100067139,"1591833600000":232.8899993896,"1591920000000":231.6600036621,"1592179200000":233.7700042725,"1592265600000":238.4600067139,"1592352000000":237.5899963379,"1592438400000":236.1399993896,"1592524800000":240.8300018311,"1592784000000":240.6999969482,"1592870400000":245.1853027344,"1592956800000":243.2200012207,"1593043200000":237.3000030518,"1593129600000":233.0899963379,"1593388800000":220.75,"1593475200000":227.5,"1593561600000":239.0,"1593648000000":240.0,"1593993600000":240.3999938965,"1594080000000":247.6499938965,"1594166400000":246.9900054932,"1594252800000":246.5249938965,"1594339200000":245.4900054932,"1594598400000":250.1499938965,"1594684800000":240.3300018311,"1594771200000":244.8200073242,"1594857600000":241.7599945068,"1594944000000":244.1600036621,"1595203200000":246.0500030518,"1595289600000":246.9100036621,"1595376000000":241.8999938965,"1595462400000":242.4199981689,"1595548800000":233.4900054932,"1595808000000":234.9499969482,"1595894400000":234.9600067139,"1595980800000":233.6999969482,"1596067200000":234.8930053711,"1596153600000":255.8500061035,"1596412800000":255.3999938965,"1596499200000":252.8000030518,"1596585600000":252.2698059082,"1596672000000":266.6000061035,"1596758400000":278.8900146484,"1597017600000":273.8599853516,"1597104000000":265.9150085449,"1597190400000":263.8973083496,"1597276800000":265.1600036621,"1597363200000":262.6499938965,"1597622400000":264.0972900391,"1597708800000":265.1499938965,"1597795200000":267.907989502,"1597881600000":269.6300048828,"1597968000000":270.4899902344,"1598227200000":277.2478027344,"1598313600000":283.0899963379,"1598400000000":304.6700134277,"1598486400000":301.2300109863,"1598572800000":297.2300109863,"1598832000000":296.8800048828,"1598918400000":301.4899902344,"1599004800000":303.6000061035,"1599091200000":297.6000061035,"1599177600000":289.0,"1599523200000":279.299987793,"1599609600000":278.4800109863,"1599696000000":279.1600036621,"1599782400000":271.3900146484,"1600041600000":276.6400146484,"1600128000000":274.5199890137,"1600214400000":272.4400024414,"1600300800000":261.5,"1600387200000":259.200012207,"1600646400000":249.9499969482,"1600732800000":255.3200073242,"1600819200000":257.9920959473,"1600905600000":252.2400054932,"1600992000000":255.75,"1601251200000":259.6000061035,"1601337600000":263.3299865723,"1601424000000":266.0849914551,"1601510400000":268.3299865723,"1601596800000":265.1499938965,"1601856000000":264.8649902344,"1601942400000":265.6900024414,"1602028800000":260.1799926758,"1602115200000":264.6199951172,"1602201600000":264.75,"1602460800000":280.1799926758,"1602547200000":279.1000061035,"1602633600000":278.75,"1602720000000":269.0400085449,"1602806400000":271.3699951172,"1603065600000":268.549987793,"1603152000000":269.700012207,"1603238400000":283.049987793,"1603324800000":282.450012207,"1603411200000":285.2399902344,"1603670400000":285.2300109863,"1603756800000":284.5100097656,"1603843200000":278.7900085449,"1603929600000":283.6000061035,"1604016000000":276.700012207,"1604275200000":270.4700012207,"1604361600000":270.049987793,"1604448000000":288.9400024414,"1604534400000":297.3800048828,"1604620800000":294.6000061035,"1604880000000":292.5799865723,"1604966400000":274.0,"1605052800000":278.3999938965,"1605139200000":279.75,"1605225600000":277.7600097656,"1605484800000":279.4100036621,"1605571200000":277.6799926758,"1605657600000":277.388885498,"1605744000000":273.4700012207,"1605830400000":273.0,"1606089600000":270.9471130371,"1606176000000":277.8198852539,"1606262400000":280.1799926758,"1606435200000":279.1300048828,"1606694400000":277.700012207,"1606780800000":289.299987793,"1606867200000":291.7799987793,"1606953600000":286.6499938965,"1607040000000":283.4599914551,"1607299200000":288.4899902344,"1607385600000":286.4271850586,"1607472000000":287.6300048828,"1607558400000":278.7300109863,"1607644800000":276.4800109863,"1607904000000":277.2200012207,"1607990400000":276.0799865723,"1608076800000":277.8599853516,"1608163200000":280.4400024414,"1608249600000":278.0,"1608508800000":274.6700134277,"1608595200000":271.5,"1608681600000":272.1698913574,"1608768000000":270.3999938965,"1609113600000":277.299987793,"1609200000000":280.5100097656,"1609286400000":278.0799865723,"1609372800000":277.0899963379,"1609718400000":275.0,"1609804800000":272.3999938965,"1609891200000":267.75,"1609977600000":271.6099853516,"1610064000000":268.950012207,"1610323200000":263.4700012207,"1610409600000":259.7200012207,"1610496000000":253.9499969482,"1610582400000":255.0299987793,"1610668800000":253.8600006104,"1611014400000":262.200012207,"1611100800000":270.3200073242,"1611187200000":273.6000061035,"1611273600000":278.4700012207,"1611532800000":280.1000061035,"1611619200000":285.3900146484,"1611705600000":283.450012207,"1611792000000":286.7900085449,"1611878400000":266.5599975586,"1612137600000":264.1700134277,"1612224000000":268.8500061035,"1612310400000":269.200012207,"1612396800000":268.1600036621,"1612483200000":269.1700134277,"1612742400000":269.8599853516,"1612828800000":273.3900146484,"1612915200000":273.7998962402,"1613001600000":273.5799865723,"1613088000000":271.1799926758,"1613433600000":276.6000061035,"1613520000000":273.9700012207,"1613606400000":271.950012207,"1613692800000":270.2699890137,"1613952000000":263.0700073242,"1614038400000":267.4599914551,"1614124800000":266.3800048828,"1614211200000":266.9400024414,"1614297600000":265.549987793,"1614556800000":266.6499938965,"1614643200000":266.7099914551,"1614729600000":260.9898986816,"1614816000000":266.4899902344,"1614902400000":265.450012207,"1615161600000":265.5799865723,"1615248000000":268.5299987793,"1615334400000":268.9700012207,"1615420800000":277.8999938965,"1615507200000":269.7399902344,"1615766400000":275.9599914551,"1615852800000":282.1400146484,"1615939200000":286.2300109863,"1616025600000":285.1899108887,"1616112000000":292.799987793,"1616371200000":299.7049865723,"1616457600000":298.0,"1616544000000":291.7200012207,"1616630400000":288.0599975586,"1616716800000":284.5,"1616976000000":293.1799926758,"1617062400000":292.4700012207,"1617148800000":296.5,"1617235200000":302.3999938965,"1617580800000":310.7650146484,"1617667200000":311.3500061035,"1617753600000":314.25,"1617840000000":315.8800048828,"1617926400000":314.7399902344,"1618185600000":312.1499938965,"1618272000000":314.4280090332,"1618358400000":308.0299987793,"1618444800000":310.1400146484,"1618531200000":308.950012207,"1618790400000":307.700012207,"1618876800000":305.1000061035,"1618963200000":301.9800109863,"1619049600000":302.9200134277,"1619136000000":302.5899963379,"1619395200000":305.799987793,"1619481600000":305.3399963379,"1619568000000":310.9200134277,"1619654400000":331.8099975586,"1619740800000":329.8200073242,"1620000000000":328.549987793,"1620086400000":322.1900024414,"1620172800000":321.0599975586,"1620259200000":320.2399902344,"1620345600000":322.9349975586,"1620604800000":314.5786132812,"1620691200000":306.8399963379,"1620777600000":304.9599914551,"1620864000000":308.8599853516,"1620950400000":316.8500061035,"1621209600000":315.6799926758,"1621296000000":316.5,"1621382400000":314.6600036621,"1621468800000":319.25,"1621555200000":319.9299926758,"1621814400000":325.950012207,"1621900800000":329.1799926758,"1621987200000":329.8298950195,"1622073600000":333.7799987793,"1622160000000":332.8684082031,"1622505600000":331.4200134277,"1622592000000":331.8699951172,"1622678400000":327.375,"1622764800000":332.4549865723,"1623024000000":337.6900024414,"1623110400000":338.2998962402,"1623196800000":336.799987793,"1623283200000":333.9400024414,"1623369600000":332.8299865723,"1623628800000":336.8200073242,"1623715200000":339.9200134277,"1623801600000":337.549987793,"1623888000000":337.9800109863,"1623974400000":336.1499938965,"1624233600000":332.9200134277,"1624320000000":339.9200134277,"1624406400000":343.4198913574,"1624492800000":344.8999938965,"1624579200000":344.1199951172,"1624838400000":358.1400146484,"1624924800000":356.7399902344,"1625011200000":352.9200134277,"1625097600000":354.6698913574,"1625184000000":356.4400024414,"1625529600000":358.7900085449,"1625616000000":356.4899902344,"1625702400000":348.3299865723,"1625788800000":350.7099914551,"1626048000000":354.1900024414,"1626134400000":358.4899902344,"1626220800000":355.200012207,"1626307200000":349.2348022461,"1626393600000":345.9898986816,"1626652800000":339.7900085449,"1626739200000":343.450012207,"1626825600000":346.5199890137,"1626912000000":351.5400085449,"1626998400000":375.3299865723,"1627257600000":374.4400024414,"1627344000000":373.1499938965,"1627430400000":377.5498962402,"1627516800000":365.5199890137,"1627603200000":360.7300109863,"1627862400000":359.3999938965,"1627948800000":353.7698974609,"1628035200000":360.4800109863,"1628121600000":363.8999938965,"1628208000000":365.1499938965,"1628467200000":365.7749938965,"1628553600000":364.1000061035,"1628640000000":362.3599853516,"1628726400000":363.0,"1628812800000":364.6607055664,"1629072000000":366.950012207,"1629158400000":364.6700134277,"1629244800000":359.8599853516,"1629331200000":357.5700073242,"1629417600000":359.9898071289,"1629676800000":365.6900024414,"1629763200000":367.9559020996,"1629849600000":370.8599853516,"1629936000000":369.4400024414,"1630022400000":373.7399902344,"1630281600000":381.4899902344,"1630368000000":382.7590026855,"1630454400000":384.3299865723,"1630540800000":381.75,"1630627200000":377.1600036621,"1630972800000":382.9599914551,"1631059200000":380.8699951172,"1631145600000":379.8299865723,"1631232000000":383.7900085449,"1631491200000":381.75,"1631577600000":378.5899963379,"1631664000000":377.5549926758,"1631750400000":373.5599975586,"1631836800000":371.4100036621,"1632096000000":361.0299987793,"1632182400000":360.0400085449,"1632268800000":349.8399963379,"1632355200000":349.6700134277,"1632441600000":354.3500061035,"1632700800000":355.1499938965,"1632787200000":349.6000061035,"1632873600000":345.2300109863,"1632960000000":342.799987793,"1633046400000":345.0199890137,"1633305600000":335.9400024414,"1633392000000":335.1799926758,"1633478400000":334.3800048828,"1633564800000":338.8399963379,"1633651200000":333.3999938965,"1633910400000":330.4599914551,"1633996800000":324.3800048828,"1634083200000":327.0,"1634169600000":330.5199890137,"1634256000000":329.0700073242,"1634515200000":335.8900146484,"1634601600000":342.4599914551,"1634688000000":343.9800109863,"1634774400000":342.3099975586,"1634860800000":329.6300048828,"1635120000000":329.5599975586,"1635206400000":330.2098999023,"1635292800000":319.25,"1635379200000":325.5199890137,"1635465600000":325.9999084473,"1635724800000":333.450012207,"1635811200000":334.7894897461,"1635897600000":332.1499938965,"1635984000000":337.2730102539,"1636070400000":346.7900085449,"1636329600000":344.7890014648,"1636416000000":341.3074951172,"1636502400000":333.1900024414,"1636588800000":332.4590148926,"1636675200000":341.8599853516,"1636934400000":353.6499938965,"1637020800000":346.6499938965,"1637107200000":347.299987793,"1637193600000":342.4599914551,"1637280000000":352.1000061035,"1637539200000":353.8299865723,"1637625600000":341.3999023438,"1637712000000":341.7799987793,"1637884800000":337.75,"1638144000000":340.6700134277,"1638230400000":335.8099975586,"1638316800000":330.5,"1638403200000":314.6000061035,"1638489600000":313.75,"1638748800000":320.1000061035,"1638835200000":326.5400085449,"1638921600000":332.75,"1639008000000":336.1300048828,"1639094400000":335.0299987793},"Low":{"1481500800000":117.6500015259,"1481587200000":117.6100006104,"1481673600000":118.8499984741,"1481760000000":119.6299972534,"1481846400000":119.2699966431,"1482105600000":118.5100021362,"1482192000000":118.8000030518,"1482278400000":118.4800033569,"1482364800000":116.9300003052,"1482451200000":116.3000030518,"1482796800000":116.8639984131,"1482883200000":116.6500015259,"1482969600000":116.0599975586,"1483056000000":114.7739028931,"1483401600000":115.5100021362,"1483488000000":117.2900009155,"1483574400000":118.3208999634,"1483660800000":120.0299987793,"1483920000000":123.0400009155,"1484006400000":124.2799987793,"1484092800000":124.0599975586,"1484179200000":124.8000030518,"1484265600000":127.3700027466,"1484611200000":127.4000015259,"1484697600000":126.8399963379,"1484784000000":127.4499969482,"1484870400000":126.7799987793,"1485129600000":126.9499969482,"1485216000000":128.3800048828,"1485302400000":129.7700042725,"1485388800000":131.4400939941,"1485475200000":131.0800018311,"1485734400000":129.6000061035,"1485820800000":129.5157012939,"1485907200000":130.6799926758,"1485993600000":130.3999938965,"1486080000000":130.7599945068,"1486339200000":130.3000030518,"1486425600000":131.6609954834,"1486512000000":132.4400024414,"1486598400000":133.3099975586,"1486684800000":133.6799926758,"1486944000000":133.6999969482,"1487030400000":132.5500030518,"1487116800000":132.6600036621,"1487203200000":133.0220031738,"1487289600000":133.1699981689,"1487635200000":132.8999938965,"1487721600000":133.4600067139,"1487808000000":134.3300018311,"1487894400000":134.1600036621,"1488153600000":135.0200042725,"1488240000000":134.75,"1488326400000":136.3000030518,"1488412800000":136.3099975586,"1488499200000":136.0800018311,"1488758400000":136.5099945068,"1488844800000":136.9900054932,"1488931200000":137.0516052246,"1489017600000":137.3999938965,"1489104000000":138.2200012207,"1489363200000":138.6728973389,"1489449600000":138.5200042725,"1489536000000":138.4900054932,"1489622400000":139.7299957275,"1489708800000":139.6999969482,"1489968000000":139.25,"1490054400000":138.3999938965,"1490140800000":137.6000061035,"1490227200000":139.0899963379,"1490313600000":139.7599945068,"1490572800000":138.7700042725,"1490659200000":140.0099945068,"1490745600000":141.4299926758,"1490832000000":141.8500061035,"1490918400000":141.8899993896,"1491177600000":140.8200073242,"1491264000000":141.2700042725,"1491350400000":141.2899932861,"1491436800000":140.9100036621,"1491523200000":140.2400054932,"1491782400000":140.6300048828,"1491868800000":138.8099975586,"1491955200000":139.4400024414,"1492041600000":139.3300018311,"1492387200000":139.75,"1492473600000":140.6100006104,"1492560000000":141.2700042725,"1492646400000":142.6889953613,"1492732800000":142.2700042725,"1492992000000":144.3399963379,"1493078400000":145.7897949219,"1493164800000":146.0899963379,"1493251200000":146.1399993896,"1493337600000":149.0700073242,"1493596800000":151.4199981689,"1493683200000":151.6600036621,"1493769600000":151.3399963379,"1493856000000":148.7200012207,"1493942400000":149.7899932861,"1494201600000":149.7400054932,"1494288000000":150.2100067139,"1494374400000":148.8600006104,"1494460800000":149.4100036621,"1494547200000":149.6300048828,"1494806400000":149.7700042725,"1494892800000":149.0299987793,"1494979200000":144.4216003418,"1495065600000":144.5099945068,"1495152000000":147.9600067139,"1495411200000":147.6900024414,"1495497600000":147.25,"1495584000000":148.4199981689,"1495670400000":149.9499969482,"1495756800000":151.1499938965,"1496102400000":151.6399993896,"1496188800000":151.0899963379,"1496275200000":150.3000030518,"1496361600000":151.3000030518,"1496620800000":153.4100036621,"1496707200000":152.4799957275,"1496793600000":152.3399963379,"1496880000000":153.1000061035,"1496966400000":146.6100006104,"1497225600000":144.5599975586,"1497312000000":148.8999938965,"1497398400000":149.0500030518,"1497484800000":146.3746948242,"1497571200000":148.6000061035,"1497830400000":151.7100067139,"1497916800000":152.2100067139,"1498003200000":151.8800048828,"1498089600000":152.9100036621,"1498176000000":152.6499938965,"1498435200000":153.1954040527,"1498521600000":150.3899993896,"1498608000000":149.8600006104,"1498694400000":148.9174957275,"1498780800000":150.0599975586,"1499040000000":147.8000030518,"1499212800000":148.1300048828,"1499299200000":148.0,"1499385600000":149.1900024414,"1499644800000":151.5099945068,"1499731200000":152.9100036621,"1499817600000":156.1999969482,"1499904000000":158.4226989746,"1499990400000":159.3253936768,"1500249600000":158.8099975586,"1500336000000":159.4199981689,"1500422400000":163.1699981689,"1500508800000":162.8099975586,"1500595200000":163.75,"1500854400000":164.3099975586,"1500940800000":163.8618927002,"1501027200000":164.1000061035,"1501113600000":167.5,"1501200000000":169.0500030518,"1501459200000":168.5500030518,"1501545600000":169.0500030518,"1501632000000":166.9100036621,"1501718400000":168.25,"1501804800000":168.6900024414,"1502064000000":169.6600036621,"1502150400000":170.6199951172,"1502236800000":169.5599975586,"1502323200000":166.8500061035,"1502409600000":166.8500061035,"1502668800000":169.2899932861,"1502755200000":170.0099945068,"1502841600000":169.2400054932,"1502928000000":166.8500061035,"1503014400000":166.2100067139,"1503273600000":165.8200073242,"1503360000000":167.1499938965,"1503446400000":168.1999969482,"1503532800000":166.4100036621,"1503619200000":166.1799926758,"1503878400000":166.3300018311,"1503964800000":165.0,"1504051200000":167.6300048828,"1504137600000":170.0599975586,"1504224000000":171.3099975586,"1504569600000":169.5500030518,"1504656000000":169.5700073242,"1504742400000":170.2700042725,"1504828800000":170.8000030518,"1505088000000":172.1999969482,"1505174400000":171.75,"1505260800000":172.0599975586,"1505347200000":170.5,"1505433600000":170.2599945068,"1505692800000":169.3399963379,"1505779200000":170.3600006104,"1505865600000":170.6999969482,"1505952000000":170.0099945068,"1506038400000":169.2200012207,"1506297600000":161.5599975586,"1506384000000":162.7799987793,"1506470400000":165.5700073242,"1506556800000":167.1600036621,"1506643200000":168.8099975586,"1506902400000":168.75,"1506988800000":169.1999969482,"1507075200000":168.2899932861,"1507161600000":168.6000061035,"1507248000000":169.75,"1507507200000":172.0,"1507593600000":170.8000030518,"1507680000000":171.3999938965,"1507766400000":172.2899932861,"1507852800000":173.1999969482,"1508112000000":174.0599975586,"1508198400000":174.3600006104,"1508284800000":175.75,"1508371200000":172.6300048828,"1508457600000":174.6300048828,"1508716800000":171.25,"1508803200000":171.5,"1508889600000":168.8899993896,"1508976000000":170.3899993896,"1509062400000":173.8999938965,"1509321600000":177.6100006104,"1509408000000":178.9400024414,"1509494400000":180.5700073242,"1509580800000":177.3399963379,"1509667200000":176.7100067139,"1509926400000":178.3099975586,"1510012800000":178.9600067139,"1510099200000":179.1100006104,"1510185600000":177.0899963379,"1510272000000":177.9600067139,"1510531200000":177.3000030518,"1510617600000":177.1799926758,"1510704000000":176.3999938965,"1510790400000":178.5,"1510876800000":178.8999938965,"1511136000000":178.1000061035,"1511222400000":178.9900054932,"1511308800000":180.4400024414,"1511481600000":180.2899932861,"1511740800000":181.9900054932,"1511827200000":182.0899963379,"1511913600000":174.0,"1512000000000":175.1999969482,"1512086400000":172.3399963379,"1512345600000":170.7899932861,"1512432000000":169.0099945068,"1512518400000":171.8999938965,"1512604800000":175.8000030518,"1512691200000":178.7400970459,"1512950400000":178.8000030518,"1513036800000":176.6000061035,"1513123200000":177.25,"1513209600000":177.6799926758,"1513296000000":178.3600006104,"1513555200000":179.75,"1513641600000":178.2200012207,"1513728000000":177.3600006104,"1513814400000":177.0500030518,"1513900800000":176.2299957275,"1514246400000":174.6699981689,"1514332800000":176.2599945068,"1514419200000":177.6799926758,"1514505600000":176.4600067139,"1514851200000":177.5500030518,"1514937600000":181.3300018311,"1515024000000":184.0995941162,"1515110400000":184.9299926758,"1515369600000":186.3300018311,"1515456000000":187.1000061035,"1515542400000":185.6300048828,"1515628800000":187.3800048828,"1515715200000":177.3999938965,"1516060800000":178.0399932861,"1516147200000":175.8000030518,"1516233600000":177.0800018311,"1516320000000":180.1701965332,"1516579200000":180.4100036621,"1516665600000":185.5500030518,"1516752000000":186.5200042725,"1516838400000":186.6000061035,"1516924800000":186.8099975586,"1517184000000":185.6300964355,"1517270400000":181.8399963379,"1517356800000":185.2200012207,"1517443200000":187.8899993896,"1517529600000":189.9799957275,"1517788800000":180.6100006104,"1517875200000":177.7400054932,"1517961600000":179.9499969482,"1518048000000":171.4815063477,"1518134400000":167.1799926758,"1518393600000":171.8399963379,"1518480000000":173.1000061035,"1518566400000":173.2118988037,"1518652800000":176.8399963379,"1518739200000":176.3000030518,"1519084800000":175.1100006104,"1519171200000":176.3999938965,"1519257600000":177.4100036621,"1519344000000":179.5099945068,"1519603200000":183.2227935791,"1519689600000":181.4600067139,"1519776000000":178.1399993896,"1519862400000":174.4100036621,"1519948800000":172.9900054932,"1520208000000":175.8899993896,"1520294400000":179.1100006104,"1520380800000":178.0700073242,"1520467200000":181.4499969482,"1520553600000":183.2100067139,"1520812800000":184.2200012207,"1520899200000":181.1100006104,"1520985600000":181.8500061035,"1521072000000":182.1900024414,"1521158400000":183.4100036621,"1521417600000":170.0599975586,"1521504000000":161.9499969482,"1521590400000":163.3000030518,"1521676800000":163.7200012207,"1521763200000":159.0200042725,"1522022400000":149.0200042725,"1522108800000":150.75,"1522195200000":150.8000030518,"1522281600000":154.1399993896,"1522627200000":154.1109924316,"1522713600000":150.8099975586,"1522800000000":150.5099945068,"1522886400000":156.6499938965,"1522972800000":156.8099975586,"1523232000000":156.0399932861,"1523318400000":157.0099945068,"1523404800000":163.25,"1523491200000":163.1000061035,"1523577600000":163.7700042725,"1523836800000":163.3899993896,"1523923200000":165.6600036621,"1524009600000":165.7700042725,"1524096000000":165.1999969482,"1524182400000":165.8099975586,"1524441600000":165.0899963379,"1524528000000":158.1900024414,"1524614400000":156.1900024414,"1524700800000":170.8000030518,"1524787200000":172.6000061035,"1525046400000":171.7100067139,"1525132800000":170.2299957275,"1525219200000":174.1999969482,"1525305600000":172.1199951172,"1525392000000":173.0599975586,"1525651200000":177.1699981689,"1525737600000":177.1100006104,"1525824000000":178.7807006836,"1525910400000":182.5,"1525996800000":184.1799926758,"1526256000000":186.1999969482,"1526342400000":183.1999969482,"1526428800000":182.6600036621,"1526515200000":182.2200012207,"1526601600000":182.6100006104,"1526860800000":183.1300048828,"1526947200000":183.4299926758,"1527033600000":182.1799926758,"1527120000000":185.0299987793,"1527206400000":184.4499969482,"1527552000000":183.7100067139,"1527638400000":185.25,"1527724800000":187.4799957275,"1527811200000":192.0700073242,"1528070400000":191.4700012207,"1528156800000":192.6199951172,"1528243200000":189.1100006104,"1528329600000":186.7700042725,"1528416000000":186.4299926758,"1528675200000":188.8000030518,"1528761600000":191.5599975586,"1528848000000":191.9100036621,"1528934400000":192.9100036621,"1529020800000":194.6399993896,"1529280000000":194.1300048828,"1529366400000":193.7899932861,"1529452800000":198.8049926758,"1529539200000":200.0899963379,"1529625600000":199.3099975586,"1529884800000":193.1100006104,"1529971200000":196.2299957275,"1530057600000":195.8000030518,"1530144000000":193.2599945068,"1530230400000":193.9550018311,"1530489600000":192.2200012207,"1530576000000":192.5200042725,"1530748800000":194.0299987793,"1530835200000":197.6999969482,"1531094400000":202.1201019287,"1531180800000":202.2599945068,"1531267200000":201.75,"1531353600000":203.1900024414,"1531440000000":206.4499969482,"1531699200000":206.8399963379,"1531785600000":204.8399963379,"1531872000000":208.4400024414,"1531958400000":207.7599945068,"1532044800000":208.5,"1532304000000":208.8000030518,"1532390400000":212.6000061035,"1532476800000":214.2700042725,"1532563200000":173.75,"1532649600000":173.0,"1532908800000":166.5599975586,"1532995200000":170.0,"1533081600000":170.8999938965,"1533168000000":170.2700042725,"1533254400000":176.1499938965,"1533513600000":178.3800048828,"1533600000000":183.7200012207,"1533686400000":183.7599945068,"1533772800000":182.4799957275,"1533859200000":179.4199981689,"1534118400000":178.8999938965,"1534204800000":178.6199951172,"1534291200000":174.7799987793,"1534377600000":174.0099945068,"1534464000000":172.0399932861,"1534723200000":170.9100036621,"1534809600000":171.3899993896,"1534896000000":172.1300048828,"1534982400000":172.8300018311,"1535068800000":172.9199981689,"1535328000000":175.7899932861,"1535414400000":175.8300018311,"1535500800000":174.75,"1535587200000":175.6999969482,"1535673600000":174.9815063477,"1536019200000":168.8000030518,"1536105600000":166.6699981689,"1536192000000":160.0,"1536278400000":160.1600036621,"1536537600000":162.1600036621,"1536624000000":163.7200012207,"1536710400000":161.8000030518,"1536796800000":160.8600006104,"1536883200000":160.3399963379,"1537142400000":159.7700042725,"1537228800000":158.8656005859,"1537315200000":159.4799957275,"1537401600000":164.4721984863,"1537488000000":162.8099975586,"1537747200000":160.8800048828,"1537833600000":161.1499938965,"1537920000000":164.2100067139,"1538006400000":167.2100067139,"1538092800000":162.5599975586,"1538352000000":161.2599945068,"1538438400000":158.6699981689,"1538524800000":159.5299987793,"1538611200000":157.3500061035,"1538697600000":156.1999969482,"1538956800000":154.3899993896,"1539043200000":157.4199981689,"1539129600000":151.3099975586,"1539216000000":149.1600036621,"1539302400000":151.2998046875,"1539561600000":152.5500030518,"1539648000000":155.0099945068,"1539734400000":157.9499969482,"1539820800000":153.2799987793,"1539907200000":153.5500030518,"1540166400000":154.4600067139,"1540252800000":150.8500061035,"1540339200000":145.6000061035,"1540425600000":147.0,"1540512000000":143.8000030518,"1540771200000":139.0299987793,"1540857600000":139.741897583,"1540944000000":148.9600067139,"1541030400000":149.3500061035,"1541116800000":148.9600067139,"1541376000000":147.4400024414,"1541462400000":148.0,"1541548800000":149.8300018311,"1541635200000":146.7400054932,"1541721600000":144.0700073242,"1541980800000":140.4898986816,"1542067200000":141.6199951172,"1542153600000":141.5500030518,"1542240000000":140.8300018311,"1542326400000":137.7700042725,"1542585600000":131.2100067139,"1542672000000":126.8499984741,"1542758400000":134.1300048828,"1542931200000":131.2550964355,"1543190400000":132.7799987793,"1543276800000":133.7100067139,"1543363200000":131.8500061035,"1543449600000":135.6600036621,"1543536000000":137.3600006104,"1543795200000":140.7599945068,"1543881600000":137.1600036621,"1544054400000":133.6699981689,"1544140800000":136.6566009521,"1544400000000":139.0099945068,"1544486400000":141.1000061035,"1544572800000":142.5099945068,"1544659200000":143.1900024414,"1544745600000":142.5099945068,"1545004800000":138.4199981689,"1545091200000":139.8300933838,"1545177600000":132.5,"1545264000000":130.0,"1545350400000":123.4199981689,"1545609600000":123.0199966431,"1545782400000":125.8899993896,"1545868800000":129.6699981689,"1545955200000":132.1999969482,"1546214400000":129.9499969482,"1546387200000":128.5599975586,"1546473600000":131.1199951172,"1546560000000":133.75,"1546819200000":135.9100036621,"1546905600000":139.5399932861,"1546992000000":141.2700042725,"1547078400000":140.8399963379,"1547164800000":142.5700073242,"1547424000000":141.2700042725,"1547510400000":145.9900054932,"1547596800000":146.9974975586,"1547683200000":146.5,"1547769600000":148.5500030518,"1548115200000":146.3699951172,"1548201600000":143.0549926758,"1548288000000":142.5200042725,"1548374400000":146.5399932861,"1548633600000":146.2100067139,"1548720000000":143.4299926758,"1548806400000":145.6952972412,"1548892800000":165.0,"1548979200000":165.6600036621,"1549238400000":163.6199951172,"1549324800000":168.6900024414,"1549411200000":169.2700042725,"1549497600000":165.25,"1549584000000":164.2100067139,"1549843200000":165.0800018311,"1549929600000":164.5,"1550016000000":163.7299957275,"1550102400000":162.2467956543,"1550188800000":160.8600006104,"1550534400000":160.3300018311,"1550620800000":161.25,"1550707200000":159.5899963379,"1550793600000":160.3099975586,"1551052800000":162.8999938965,"1551139200000":163.8000030518,"1551225600000":160.4100036621,"1551312000000":160.8600006104,"1551398400000":161.6900024414,"1551657600000":163.8300018311,"1551744000000":166.5500030518,"1551830400000":171.2700042725,"1551916800000":167.6100006104,"1552003200000":165.9700012207,"1552262400000":171.5800018311,"1552348800000":171.2178039551,"1552435200000":172.1199951172,"1552521600000":168.1600036621,"1552608000000":162.5099945068,"1552867200000":159.2799987793,"1552953600000":160.8200073242,"1553040000000":161.2400054932,"1553126400000":163.75,"1553212800000":164.0899963379,"1553472000000":162.0,"1553558400000":166.349899292,"1553644800000":164.7899932861,"1553731200000":163.3300018311,"1553817600000":164.8099975586,"1554076800000":167.2789001465,"1554163200000":169.5500030518,"1554249600000":172.9499969482,"1554336000000":175.5301055908,"1554422400000":175.1000061035,"1554681600000":174.2299957275,"1554768000000":175.5500030518,"1554854400000":176.5399932861,"1554940800000":177.0,"1555027200000":177.9499969482,"1555286400000":176.8699951172,"1555372800000":178.3000030518,"1555459200000":178.3600006104,"1555545600000":177.3399963379,"1555891200000":178.25,"1555977600000":181.4799957275,"1556064000000":181.6499938965,"1556150400000":192.1199951172,"1556236800000":189.0899963379,"1556496000000":190.6499938965,"1556582400000":192.2799987793,"1556668800000":193.0099945068,"1556755200000":189.75,"1556841600000":193.7100067139,"1557100800000":190.5500030518,"1557187200000":187.8500061035,"1557273600000":188.5500030518,"1557360000000":186.2599945068,"1557446400000":184.5899963379,"1557705600000":180.8399963379,"1557792000000":178.1000061035,"1557878400000":180.0200042725,"1557964800000":185.0500030518,"1558051200000":184.2799987793,"1558310400000":181.3699951172,"1558396800000":183.8849945068,"1558483200000":183.6100006104,"1558569600000":179.6699981689,"1558656000000":180.8300018311,"1559001600000":181.453704834,"1559088000000":181.3500061035,"1559174400000":180.8899993896,"1559260800000":177.1600036621,"1559520000000":161.0099945068,"1559606400000":160.8399963379,"1559692800000":164.6300048828,"1559779200000":167.2299957275,"1559865600000":168.8399963379,"1560124800000":173.8000030518,"1560211200000":176.7899932861,"1560297600000":172.8800048828,"1560384000000":174.6060028076,"1560470400000":180.0,"1560729600000":184.4105072021,"1560816000000":187.2799987793,"1560902400000":184.5500030518,"1560988800000":187.6399993896,"1561075200000":188.75,"1561334400000":191.5700073242,"1561420800000":188.1300048828,"1561507200000":187.3099975586,"1561593600000":188.2700042725,"1561680000000":189.9400024414,"1561939200000":191.9299926758,"1562025600000":192.7100067139,"1562112000000":194.1600036621,"1562284800000":194.1699981689,"1562544000000":193.6399993896,"1562630400000":194.8899993896,"1562716800000":199.6699981689,"1562803200000":200.2100067139,"1562889600000":199.1600036621,"1563148800000":201.8200073242,"1563235200000":203.1000061035,"1563321600000":201.5899963379,"1563408000000":199.3800048828,"1563494400000":198.0700073242,"1563753600000":198.8099975586,"1563840000000":200.9624938965,"1563926400000":197.2200012207,"1564012800000":198.2599945068,"1564099200000":196.25,"1564358400000":195.3000030518,"1564444800000":193.5,"1564531200000":192.6799926758,"1564617600000":190.8800048828,"1564704000000":188.0700073242,"1564963200000":179.3399963379,"1565049600000":183.0899963379,"1565136000000":181.2200012207,"1565222400000":184.0500030518,"1565308800000":187.1199951172,"1565568000000":184.4600067139,"1565654400000":185.3699951172,"1565740800000":179.3099975586,"1565827200000":180.0299987793,"1565913600000":182.3600006104,"1566172800000":184.8500061035,"1566259200000":182.3899993896,"1566345600000":183.1399993896,"1566432000000":179.9100036621,"1566518400000":176.6600036621,"1566777600000":178.2400054932,"1566864000000":181.0099945068,"1566950400000":178.9199981689,"1567036800000":183.4700012207,"1567123200000":183.4584960938,"1567468800000":182.1100006104,"1567555200000":183.8899993896,"1567641600000":187.9400024414,"1567728000000":186.3500061035,"1567987200000":185.8466033936,"1568073600000":184.5500030518,"1568160000000":186.0800018311,"1568246400000":187.2299957275,"1568332800000":186.5399932861,"1568592000000":185.7649993896,"1568678400000":185.5399932861,"1568764800000":186.0119934082,"1568851200000":188.1499938965,"1568937600000":188.1199951172,"1569196800000":185.2062072754,"1569283200000":180.3899993896,"1569369600000":177.8699951172,"1569456000000":177.6699981689,"1569542400000":175.6600036621,"1569801600000":176.8500061035,"1569888000000":174.8800048828,"1569974400000":173.0899963379,"1570060800000":173.6300048828,"1570147200000":178.1000061035,"1570406400000":178.0899963379,"1570492800000":177.7200012207,"1570579200000":177.9400024414,"1570665600000":179.1699981689,"1570752000000":182.1399993896,"1571011200000":182.5735015869,"1571097600000":183.6600036621,"1571184000000":186.9002075195,"1571270400000":188.7649993896,"1571356800000":183.9239044189,"1571616000000":186.75,"1571702400000":181.5,"1571788800000":182.0,"1571875200000":182.8000030518,"1571961600000":185.087600708,"1572220800000":185.0800018311,"1572307200000":188.4700012207,"1572393600000":185.9799957275,"1572480000000":188.25,"1572566400000":189.9100036621,"1572825600000":193.8119049072,"1572912000000":193.6000061035,"1572998400000":191.3500061035,"1573084800000":189.4700012207,"1573171200000":189.6999969482,"1573430400000":188.5399932861,"1573516800000":189.7400054932,"1573603200000":192.7400054932,"1573689600000":191.4499969482,"1573776000000":193.3800048828,"1574035200000":193.0500030518,"1574121600000":196.8600006104,"1574208000000":195.4299926758,"1574294400000":196.8600006104,"1574380800000":197.6199951172,"1574640000000":199.25,"1574726400000":198.0386962891,"1574812800000":199.4199981689,"1574985600000":201.2100067139,"1575244800000":198.0500030518,"1575331200000":195.0800018311,"1575417600000":198.0500030518,"1575504000000":198.212600708,"1575590400000":200.0599975586,"1575849600000":200.2100067139,"1575936000000":200.1499938965,"1576022400000":200.2799987793,"1576108800000":194.1000061035,"1576195200000":193.1699981689,"1576454400000":194.8099975586,"1576540800000":196.1300048828,"1576627200000":200.0899963379,"1576713600000":202.5099945068,"1576800000000":203.4299926758,"1577059200000":205.6799926758,"1577145600000":205.0,"1577318400000":205.3099975586,"1577404800000":206.5874938965,"1577664000000":203.900100708,"1577750400000":203.6000976562,"1577923200000":206.2700042725,"1578009600000":206.9499969482,"1578268800000":206.5200042725,"1578355200000":211.75,"1578441600000":212.6121063232,"1578528000000":216.2779998779,"1578614400000":217.4199981689,"1578873600000":219.2100067139,"1578960000000":218.6300048828,"1579046400000":220.1399993896,"1579132800000":220.3899993896,"1579219200000":220.5299987793,"1579564800000":219.1199951172,"1579651200000":221.2799987793,"1579737600000":219.2700042725,"1579824000000":216.1100006104,"1580083200000":212.5,"1580169600000":213.5200042725,"1580256000000":218.4499969482,"1580342400000":204.75,"1580428800000":201.0599975586,"1580688000000":202.5,"1580774400000":205.2024993896,"1580860800000":208.7100067139,"1580947200000":209.3379974365,"1581033600000":209.9299926758,"1581292800000":210.6600036621,"1581379200000":206.5101928711,"1581465600000":207.3999938965,"1581552000000":209.1799926758,"1581638400000":212.6499938965,"1581984000000":213.3999938965,"1582070400000":216.1100006104,"1582156800000":212.9450073242,"1582243200000":208.8305053711,"1582502400000":198.1699981689,"1582588800000":195.953704834,"1582675200000":195.4900054932,"1582761600000":189.5,"1582848000000":181.8200073242,"1583107200000":188.8500061035,"1583193600000":183.9700012207,"1583280000000":186.3899993896,"1583366400000":183.8901062012,"1583452800000":176.2599945068,"1583712000000":165.1900024414,"1583798400000":169.5,"1583884800000":167.6600036621,"1583971200000":154.3399963379,"1584057600000":157.6000061035,"1584316800000":143.1000061035,"1584403200000":140.0,"1584489600000":137.1006011963,"1584576000000":144.8000030518,"1584662400000":148.0,"1584921600000":142.25,"1585008000000":152.5700073242,"1585094400000":153.0599975586,"1585180800000":157.0200958252,"1585267200000":154.75,"1585526400000":158.0599975586,"1585612800000":164.1999969482,"1585699200000":158.0350036621,"1585785600000":155.9199981689,"1585872000000":150.8300018311,"1586131200000":158.5099945068,"1586217600000":166.0099945068,"1586304000000":167.7400054932,"1586390400000":171.5700073242,"1586736000000":169.4499969482,"1586822400000":176.6199951172,"1586908800000":172.8200073242,"1586995200000":172.5099945068,"1587081600000":176.6600036621,"1587340800000":176.7700042725,"1587427200000":168.3408050537,"1587513600000":178.1399993896,"1587600000000":183.1499938965,"1587686400000":180.8249969482,"1587945600000":187.4100036621,"1588032000000":182.5599975586,"1588118400000":190.0,"1588204800000":201.570098877,"1588291200000":199.0500946045,"1588550400000":198.7561950684,"1588636800000":206.5,"1588723200000":206.6600036621,"1588809600000":209.0399932861,"1588896000000":210.8500061035,"1589155200000":210.3699951172,"1589241600000":210.0,"1589328000000":202.1100006104,"1589414400000":200.6900024414,"1589500800000":204.1199951172,"1589760000000":210.9400024414,"1589846400000":212.8300018311,"1589932800000":223.1900024414,"1590019200000":231.1999969482,"1590105600000":228.7400054932,"1590451200000":231.6699981689,"1590537600000":221.1347045898,"1590624000000":224.0,"1590710400000":222.8800048828,"1590969600000":223.5,"1591056000000":226.5599975586,"1591142400000":228.5299987793,"1591228800000":224.6100006104,"1591315200000":225.3105010986,"1591574400000":227.4100036621,"1591660800000":230.4100036621,"1591747200000":235.2799987793,"1591833600000":223.5500030518,"1591920000000":224.5,"1592179200000":224.8000030518,"1592265600000":233.0,"1592352000000":231.7268066406,"1592438400000":232.1499938965,"1592524800000":235.5500030518,"1592784000000":236.9100036621,"1592870400000":239.8600006104,"1592956800000":232.6799926758,"1593043200000":232.7400054932,"1593129600000":215.3999938965,"1593388800000":207.1100006104,"1593475200000":218.4700012207,"1593561600000":227.5599975586,"1593648000000":232.6100006104,"1593993600000":232.2700042725,"1594080000000":238.8200073242,"1594166400000":236.5899963379,"1594252800000":239.2400054932,"1594339200000":239.3200073242,"1594598400000":238.4199981689,"1594684800000":232.0299987793,"1594771200000":238.0500030518,"1594857600000":236.3305969238,"1594944000000":237.8600006104,"1595203200000":235.6349945068,"1595289600000":240.0800018311,"1595376000000":238.1199951172,"1595462400000":231.75,"1595548800000":226.8999938965,"1595808000000":230.8300018311,"1595894400000":229.8300018311,"1595980800000":230.3099975586,"1596067200000":229.0,"1596153600000":249.0,"1596412800000":250.3300018311,"1596499200000":247.4299926758,"1596585600000":247.7700042725,"1596672000000":248.6649932861,"1596758400000":263.4299926758,"1597017600000":259.6900024414,"1597104000000":255.1300048828,"1597190400000":258.112487793,"1597276800000":259.5700073242,"1597363200000":258.6801147461,"1597622400000":259.3999938965,"1597708800000":259.2600097656,"1597795200000":261.3500061035,"1597881600000":261.4599914551,"1597968000000":266.4200134277,"1598227200000":268.770111084,"1598313600000":270.2601013184,"1598400000000":284.0,"1598486400000":292.0199890137,"1598572800000":290.9800109863,"1598832000000":291.549987793,"1598918400000":292.7099914551,"1599004800000":293.049987793,"1599091200000":283.6300048828,"1599177600000":271.1400146484,"1599523200000":269.4200134277,"1599609600000":271.3500061035,"1599696000000":267.0318908691,"1599782400000":262.6400146484,"1600041600000":265.700012207,"1600128000000":269.299987793,"1600214400000":261.7900085449,"1600300800000":250.1900024414,"1600387200000":250.0500030518,"1600646400000":244.1300048828,"1600732800000":248.2200012207,"1600819200000":248.1499938965,"1600905600000":245.6199951172,"1600992000000":246.6100006104,"1601251200000":254.8208007812,"1601337600000":256.8999938965,"1601424000000":260.1000061035,"1601510400000":264.799987793,"1601596800000":259.1799926758,"1601856000000":260.8400878906,"1601942400000":258.2399902344,"1602028800000":254.8200073242,"1602115200000":259.1488037109,"1602201600000":262.1700134277,"1602460800000":267.8699951172,"1602547200000":273.3900146484,"1602633600000":271.5,"1602720000000":263.6700134277,"1602806400000":265.299987793,"1603065600000":259.8800048828,"1603152000000":262.8800048828,"1603238400000":276.3699951172,"1603324800000":275.0400085449,"1603411200000":276.8200073242,"1603670400000":274.2600097656,"1603756800000":276.3099975586,"1603843200000":267.2600097656,"1603929600000":273.7799987793,"1604016000000":259.1000061035,"1604275200000":257.3399963379,"1604361600000":260.8800048828,"1604448000000":278.6199951172,"1604534400000":288.950012207,"1604620800000":288.0599975586,"1604880000000":278.5299987793,"1604966400000":264.0,"1605052800000":272.4800109863,"1605139200000":274.4299926758,"1605225600000":273.1000061035,"1605484800000":274.6300048828,"1605571200000":273.2900085449,"1605657600000":271.8399963379,"1605744000000":269.1900024414,"1605830400000":269.4100036621,"1606089600000":264.5299987793,"1606176000000":267.8699951172,"1606262400000":272.6499938965,"1606435200000":274.8200073242,"1606694400000":271.0100097656,"1606780800000":278.9599914551,"1606867200000":280.825012207,"1606953600000":281.0700073242,"1607040000000":279.299987793,"1607299200000":278.200012207,"1607385600000":281.549987793,"1607472000000":271.75,"1607558400000":271.8599853516,"1607644800000":270.25,"1607904000000":271.5599975586,"1607990400000":267.4700012207,"1608076800000":272.5100097656,"1608163200000":273.6099853516,"1608249600000":271.1400146484,"1608508800000":267.7900085449,"1608595200000":264.6300048828,"1608681600000":266.2300109863,"1608768000000":266.200012207,"1609113600000":265.6600036621,"1609200000000":276.2799987793,"1609286400000":271.7099914551,"1609372800000":269.8099975586,"1609718400000":265.200012207,"1609804800000":268.2110900879,"1609891200000":260.0100097656,"1609977600000":264.7799987793,"1610064000000":263.1799926758,"1610323200000":255.8999938965,"1610409600000":250.3000030518,"1610496000000":249.1999969482,"1610582400000":244.6100006104,"1610668800000":247.1600036621,"1611014400000":252.7200927734,"1611100800000":263.6000061035,"1611187200000":267.4901123047,"1611273600000":272.0,"1611532800000":271.5100097656,"1611619200000":277.8099975586,"1611705600000":268.1200866699,"1611792000000":264.700012207,"1611878400000":254.8500061035,"1612137600000":254.9100036621,"1612224000000":263.2699890137,"1612310400000":263.8399963379,"1612396800000":264.0,"1612483200000":265.6700134277,"1612742400000":265.0,"1612828800000":265.75,"1612915200000":267.7200012207,"1613001600000":268.4899902344,"1613088000000":268.3399963379,"1613433600000":270.049987793,"1613520000000":269.5799865723,"1613606400000":266.0299987793,"1613692800000":260.1499938965,"1613952000000":257.5299987793,"1614038400000":254.9600067139,"1614124800000":258.3900146484,"1614211200000":254.0399932861,"1614297600000":256.4700012207,"1614556800000":257.9039001465,"1614643200000":258.6499938965,"1614729600000":255.1000061035,"1614816000000":253.5,"1614902400000":255.6100006104,"1615161600000":255.0500030518,"1615248000000":259.8099975586,"1615334400000":262.8699951172,"1615420800000":267.8200073242,"1615507200000":264.0199890137,"1615766400000":268.5,"1615852800000":274.799987793,"1615939200000":275.4100036621,"1616025600000":278.2799987793,"1616112000000":281.1950073242,"1616371200000":286.7500915527,"1616457600000":289.8099975586,"1616544000000":281.1600036621,"1616630400000":277.75,"1616716800000":277.7699890137,"1616976000000":284.700012207,"1617062400000":286.700012207,"1617148800000":288.6099853516,"1617235200000":296.6000061035,"1617580800000":300.6799926758,"1617667200000":305.25,"1617753600000":305.5,"1617840000000":310.049987793,"1617926400000":310.3299865723,"1618185600000":307.9299926758,"1618272000000":309.3200073242,"1618358400000":301.950012207,"1618444800000":304.1000061035,"1618531200000":304.6099853516,"1618790400000":300.5599975586,"1618876800000":297.2099914551,"1618963200000":297.3900146484,"1619049600000":296.0400085449,"1619136000000":297.1499938965,"1619395200000":301.5599975586,"1619481600000":301.1099853516,"1619568000000":305.3699951172,"1619654400000":321.6099853516,"1619740800000":324.5,"1620000000000":321.8399963379,"1620086400000":313.1199951172,"1620172800000":314.4899902344,"1620259200000":313.2749938965,"1620345600000":318.75,"1620604800000":304.8299865723,"1620691200000":299.6900024414,"1620777600000":298.1900024414,"1620864000000":302.770111084,"1620950400000":309.0799865723,"1621209600000":311.5799865723,"1621296000000":309.8099975586,"1621382400000":303.5700073242,"1621468800000":313.1600036621,"1621555200000":315.8100891113,"1621814400000":318.0299987793,"1621900800000":324.799987793,"1621987200000":325.8200073242,"1622073600000":326.7600097656,"1622160000000":328.3299865723,"1622505600000":326.6400146484,"1622592000000":327.1214904785,"1622678400000":323.4800109863,"1622764800000":325.1799926758,"1623024000000":328.9299926758,"1623110400000":332.2399902344,"1623196800000":330.0,"1623283200000":328.5450134277,"1623369600000":328.9299926758,"1623628800000":329.8099975586,"1623715200000":335.0299987793,"1623801600000":328.7200012207,"1623888000000":330.1499938965,"1623974400000":329.0,"1624233600000":327.6499938965,"1624320000000":332.6000061035,"1624406400000":338.200012207,"1624492800000":341.7900085449,"1624579200000":339.6799926758,"1624838400000":341.7699890137,"1624924800000":349.049987793,"1625011200000":347.1700134277,"1625097600000":346.5,"1625184000000":352.6199951172,"1625529600000":349.1799926758,"1625616000000":350.0,"1625702400000":342.5599975586,"1625788800000":345.2650146484,"1626048000000":349.6400146484,"1626134400000":348.799987793,"1626220800000":346.7300109863,"1626307200000":340.2200012207,"1626393600000":340.1400146484,"1626652800000":334.5400085449,"1626739200000":334.5,"1626825600000":341.25,"1626912000000":345.2099914551,"1626998400000":357.1900024414,"1627257600000":368.2200012207,"1627344000000":364.549987793,"1627430400000":366.9299926758,"1627516800000":356.7399902344,"1627603200000":352.9400024414,"1627862400000":350.7399902344,"1627948800000":347.700012207,"1628035200000":351.5100097656,"1628121600000":356.8999938965,"1628208000000":361.3949890137,"1628467200000":360.75,"1628553600000":359.0434875488,"1628640000000":357.8099975586,"1628726400000":357.1099853516,"1628812800000":361.4800109863,"1629072000000":357.3800048828,"1629158400000":355.0700073242,"1629244800000":355.1499938965,"1629331200000":351.0,"1629417600000":353.3099975586,"1629676800000":359.1000061035,"1629763200000":361.8399963379,"1629849600000":365.3999938965,"1629936000000":364.1300048828,"1630022400000":364.0799865723,"1630281600000":370.5199890137,"1630368000000":378.799987793,"1630454400000":378.8099975586,"1630540800000":374.0599975586,"1630627200000":373.1099853516,"1630972800000":373.1499938965,"1631059200000":374.7900085449,"1631145600000":376.5650024414,"1631232000000":378.2600097656,"1631491200000":374.3450927734,"1631577600000":375.1099853516,"1631664000000":367.6700134277,"1631750400000":369.7099914551,"1631836800000":361.5899963379,"1632096000000":349.799987793,"1632182400000":355.1900024414,"1632268800000":340.6900939941,"1632355200000":343.0,"1632441600000":342.3699951172,"1632700800000":347.0799865723,"1632787200000":338.9200134277,"1632873600000":338.8800048828,"1632960000000":338.1499938965,"1633046400000":338.6400146484,"1633305600000":322.700012207,"1633392000000":326.1637878418,"1633478400000":325.799987793,"1633564800000":328.9800109863,"1633651200000":328.7099914551,"1633910400000":325.3099975586,"1633996800000":317.3699951172,"1634083200000":322.6600036621,"1634169600000":327.1000061035,"1634256000000":322.5100097656,"1634515200000":327.5,"1634601600000":337.2799987793,"1634688000000":339.4530944824,"1634774400000":337.799987793,"1634860800000":321.1099853516,"1635120000000":319.7200012207,"1635206400000":309.6000061035,"1635292800000":312.0599975586,"1635379200000":308.1099853516,"1635465600000":319.6000061035,"1635724800000":326.0,"1635811200000":323.799987793,"1635897600000":323.200012207,"1635984000000":332.6499938965,"1636070400000":339.6400146484,"1636329600000":338.3399963379,"1636416000000":334.4700012207,"1636502400000":325.5100097656,"1636588800000":327.0,"1636675200000":329.7799987793,"1636934400000":343.200012207,"1637020800000":340.8699951172,"1637107200000":340.1000061035,"1637193600000":335.299987793,"1637280000000":339.8999938965,"1637539200000":340.5100097656,"1637625600000":333.5,"1637712000000":332.8099975586,"1637884800000":331.9020080566,"1638144000000":335.3049926758,"1638230400000":323.4299926758,"1638316800000":310.2900085449,"1638403200000":307.200012207,"1638489600000":299.5,"1638748800000":306.3399963379,"1638835200000":321.0,"1638921600000":323.0700073242,"1639008000000":328.0,"1639094400000":326.3699951172},"Close":{"1481500800000":117.7699966431,"1481587200000":120.3099975586,"1481673600000":120.2099990845,"1481760000000":120.5699996948,"1481846400000":119.8700027466,"1482105600000":119.2399978638,"1482192000000":119.0899963379,"1482278400000":119.0400009155,"1482364800000":117.4000015259,"1482451200000":117.2699966431,"1482796800000":118.0100021362,"1482883200000":116.9199981689,"1482969600000":116.3499984741,"1483056000000":115.0500030518,"1483401600000":116.8600006104,"1483488000000":118.6900024414,"1483574400000":120.6699981689,"1483660800000":123.4100036621,"1483920000000":124.9000015259,"1484006400000":124.3499984741,"1484092800000":126.0899963379,"1484179200000":126.6200027466,"1484265600000":128.3399963379,"1484611200000":127.8700027466,"1484697600000":127.9199981689,"1484784000000":127.5500030518,"1484870400000":127.0400009155,"1485129600000":128.9299926758,"1485216000000":129.3699951172,"1485302400000":131.4799957275,"1485388800000":132.7799987793,"1485475200000":132.1799926758,"1485734400000":130.9799957275,"1485820800000":130.3200073242,"1485907200000":133.2299957275,"1485993600000":130.8399963379,"1486080000000":130.9799957275,"1486339200000":132.0599975586,"1486425600000":131.8399963379,"1486512000000":134.1999969482,"1486598400000":134.1399993896,"1486684800000":134.1900024414,"1486944000000":134.0500030518,"1487030400000":133.8500061035,"1487116800000":133.4400024414,"1487203200000":133.8399963379,"1487289600000":133.5299987793,"1487635200000":133.7200012207,"1487721600000":136.1199951172,"1487808000000":135.3600006104,"1487894400000":135.4400024414,"1488153600000":136.4100036621,"1488240000000":135.5399932861,"1488326400000":137.4199981689,"1488412800000":136.7599945068,"1488499200000":137.1699981689,"1488758400000":137.4199981689,"1488844800000":137.3000030518,"1488931200000":137.7200012207,"1489017600000":138.2400054932,"1489104000000":138.7899932861,"1489363200000":139.6000061035,"1489449600000":139.3200073242,"1489536000000":139.7200012207,"1489622400000":139.9900054932,"1489708800000":139.8399963379,"1489968000000":139.9400024414,"1490054400000":138.5099945068,"1490140800000":139.5899963379,"1490227200000":139.5299987793,"1490313600000":140.3399963379,"1490572800000":140.3200073242,"1490659200000":141.7599945068,"1490745600000":142.6499938965,"1490832000000":142.4100036621,"1490918400000":142.0500030518,"1491177600000":142.2799987793,"1491264000000":141.7299957275,"1491350400000":141.8500061035,"1491436800000":141.1699981689,"1491523200000":140.7799987793,"1491782400000":141.0399932861,"1491868800000":139.9199981689,"1491955200000":139.5800018311,"1492041600000":139.3899993896,"1492387200000":141.4199981689,"1492473600000":140.9600067139,"1492560000000":142.2700042725,"1492646400000":143.8000030518,"1492732800000":143.6799926758,"1492992000000":145.4700012207,"1493078400000":146.4900054932,"1493164800000":146.5599975586,"1493251200000":147.6999969482,"1493337600000":150.25,"1493596800000":152.4600067139,"1493683200000":152.7799987793,"1493769600000":151.8000030518,"1493856000000":150.8500061035,"1493942400000":150.2400054932,"1494201600000":151.0599975586,"1494288000000":150.4799957275,"1494374400000":150.2899932861,"1494460800000":150.0399932861,"1494547200000":150.3300018311,"1494806400000":150.1900024414,"1494892800000":149.7799987793,"1494979200000":144.8500061035,"1495065600000":147.6600036621,"1495152000000":148.0599975586,"1495411200000":148.2400054932,"1495497600000":148.0700073242,"1495584000000":150.0399932861,"1495670400000":151.9600067139,"1495756800000":152.1300048828,"1496102400000":152.3800048828,"1496188800000":151.4600067139,"1496275200000":151.5299987793,"1496361600000":153.6100006104,"1496620800000":153.6300048828,"1496707200000":152.8099975586,"1496793600000":153.1199951172,"1496880000000":154.7100067139,"1496966400000":149.6000061035,"1497225600000":148.4400024414,"1497312000000":150.6799926758,"1497398400000":150.25,"1497484800000":149.8000030518,"1497571200000":150.6399993896,"1497830400000":152.8699951172,"1497916800000":152.25,"1498003200000":153.9100036621,"1498089600000":153.3999938965,"1498176000000":155.0700073242,"1498435200000":153.5899963379,"1498521600000":150.5800018311,"1498608000000":153.2400054932,"1498694400000":151.0399932861,"1498780800000":150.9799957275,"1499040000000":148.4299926758,"1499212800000":150.3399963379,"1499299200000":148.8200073242,"1499385600000":151.4400024414,"1499644800000":153.5,"1499731200000":155.2700042725,"1499817600000":158.8999938965,"1499904000000":159.2599945068,"1499990400000":159.9700012207,"1500249600000":159.7299957275,"1500336000000":162.8600006104,"1500422400000":164.1399993896,"1500508800000":164.5299987793,"1500595200000":164.4299926758,"1500854400000":166.0,"1500940800000":165.2799987793,"1501027200000":165.6100006104,"1501113600000":170.4400024414,"1501200000000":172.4499969482,"1501459200000":169.25,"1501545600000":169.8600006104,"1501632000000":169.3000030518,"1501718400000":168.5899963379,"1501804800000":169.6199951172,"1502064000000":171.9799957275,"1502150400000":171.2299957275,"1502236800000":171.1799926758,"1502323200000":167.3999938965,"1502409600000":168.0800018311,"1502668800000":170.75,"1502755200000":171.0,"1502841600000":170.0,"1502928000000":166.9100036621,"1503014400000":167.4100036621,"1503273600000":167.7799987793,"1503360000000":169.6399993896,"1503446400000":168.7100067139,"1503532800000":167.7400054932,"1503619200000":166.3200073242,"1503878400000":167.2400054932,"1503964800000":168.0500030518,"1504051200000":169.9199981689,"1504137600000":171.9700012207,"1504224000000":172.0200042725,"1504569600000":170.7200012207,"1504656000000":172.0899963379,"1504742400000":173.2100067139,"1504828800000":170.9499969482,"1505088000000":173.5099945068,"1505174400000":172.9600067139,"1505260800000":173.0500030518,"1505347200000":170.9600067139,"1505433600000":171.6399993896,"1505692800000":170.0099945068,"1505779200000":172.5200042725,"1505865600000":172.1699981689,"1505952000000":171.1100006104,"1506038400000":170.5399932861,"1506297600000":162.8699951172,"1506384000000":164.2100067139,"1506470400000":167.6799926758,"1506556800000":168.7299957275,"1506643200000":170.8699951172,"1506902400000":169.4700012207,"1506988800000":169.9600067139,"1507075200000":168.4199981689,"1507161600000":171.2400054932,"1507248000000":172.2299957275,"1507507200000":172.5,"1507593600000":171.5899963379,"1507680000000":172.7400054932,"1507766400000":172.5500030518,"1507852800000":173.7400054932,"1508112000000":174.5200042725,"1508198400000":176.1100006104,"1508284800000":176.0299987793,"1508371200000":174.5599975586,"1508457600000":174.9799957275,"1508716800000":171.2700042725,"1508803200000":171.8000030518,"1508889600000":170.6000061035,"1508976000000":170.6300048828,"1509062400000":177.8800048828,"1509321600000":179.8699951172,"1509408000000":180.0599975586,"1509494400000":182.6600036621,"1509580800000":178.9199981689,"1509667200000":178.9199981689,"1509926400000":180.1699981689,"1510012800000":180.25,"1510099200000":179.5599975586,"1510185600000":179.3000030518,"1510272000000":178.4600067139,"1510531200000":178.7700042725,"1510617600000":178.0700073242,"1510704000000":177.9499969482,"1510790400000":179.5899963379,"1510876800000":179.0,"1511136000000":178.7400054932,"1511222400000":181.8600006104,"1511308800000":180.8699951172,"1511481600000":182.7799987793,"1511740800000":183.0299987793,"1511827200000":182.4199981689,"1511913600000":175.1300048828,"1512000000000":177.1799926758,"1512086400000":175.1000061035,"1512345600000":171.4700012207,"1512432000000":172.8300018311,"1512518400000":176.0599975586,"1512604800000":180.1399993896,"1512691200000":179.0,"1512950400000":179.0399932861,"1513036800000":176.9600067139,"1513123200000":178.3000030518,"1513209600000":178.3899993896,"1513296000000":180.1799926758,"1513555200000":180.8200073242,"1513641600000":179.5099945068,"1513728000000":177.8899993896,"1513814400000":177.4499969482,"1513900800000":177.1999969482,"1514246400000":175.9900054932,"1514332800000":177.6199951172,"1514419200000":177.9199981689,"1514505600000":176.4600067139,"1514851200000":181.4199981689,"1514937600000":184.6699981689,"1515024000000":184.3300018311,"1515110400000":186.8500061035,"1515369600000":188.2799987793,"1515456000000":187.8699951172,"1515542400000":187.8399963379,"1515628800000":187.7700042725,"1515715200000":179.3699951172,"1516060800000":178.3899993896,"1516147200000":177.6000061035,"1516233600000":179.8000030518,"1516320000000":181.2899932861,"1516579200000":185.3699951172,"1516665600000":189.3500061035,"1516752000000":186.5500030518,"1516838400000":187.4799957275,"1516924800000":190.0,"1517184000000":185.9799957275,"1517270400000":187.1199951172,"1517356800000":186.8899993896,"1517443200000":193.0899963379,"1517529600000":190.2799987793,"1517788800000":181.2599945068,"1517875200000":185.3099975586,"1517961600000":180.1799926758,"1518048000000":171.5800018311,"1518134400000":176.1100006104,"1518393600000":176.4100036621,"1518480000000":173.1499938965,"1518566400000":179.5200042725,"1518652800000":179.9600067139,"1518739200000":177.3600006104,"1519084800000":176.0099945068,"1519171200000":177.9100036621,"1519257600000":178.9900054932,"1519344000000":183.2899932861,"1519603200000":184.9299926758,"1519689600000":181.4600067139,"1519776000000":178.3200073242,"1519862400000":175.9400024414,"1519948800000":176.6199951172,"1520208000000":180.3999938965,"1520294400000":179.7799987793,"1520380800000":183.7100067139,"1520467200000":182.3399963379,"1520553600000":185.2299957275,"1520812800000":184.7599945068,"1520899200000":181.8800048828,"1520985600000":184.1900024414,"1521072000000":183.8600006104,"1521158400000":185.0899963379,"1521417600000":172.5599975586,"1521504000000":168.1499938965,"1521590400000":169.3899993896,"1521676800000":164.8899993896,"1521763200000":159.3899993896,"1522022400000":160.0599975586,"1522108800000":152.2200012207,"1522195200000":153.0299987793,"1522281600000":159.7899932861,"1522627200000":155.3899993896,"1522713600000":156.1100006104,"1522800000000":155.1000061035,"1522886400000":159.3399963379,"1522972800000":157.1999969482,"1523232000000":157.9299926758,"1523318400000":165.0399932861,"1523404800000":166.3200073242,"1523491200000":163.8699951172,"1523577600000":164.5200042725,"1523836800000":164.8300018311,"1523923200000":168.6600036621,"1524009600000":166.3600006104,"1524096000000":168.1000061035,"1524182400000":166.2799987793,"1524441600000":165.8399963379,"1524528000000":159.6900024414,"1524614400000":159.6900024414,"1524700800000":174.1600036621,"1524787200000":173.5899963379,"1525046400000":172.0,"1525132800000":173.8600006104,"1525219200000":176.0700073242,"1525305600000":174.0200042725,"1525392000000":176.6100006104,"1525651200000":177.9700012207,"1525737600000":178.9199981689,"1525824000000":182.6600036621,"1525910400000":185.5299987793,"1525996800000":186.9900054932,"1526256000000":186.6399993896,"1526342400000":184.3200073242,"1526428800000":183.1999969482,"1526515200000":183.7599945068,"1526601600000":182.6799926758,"1526860800000":184.4900054932,"1526947200000":183.8000030518,"1527033600000":186.8999938965,"1527120000000":185.9299926758,"1527206400000":184.9199981689,"1527552000000":185.7400054932,"1527638400000":187.6699981689,"1527724800000":191.7799987793,"1527811200000":193.9900054932,"1528070400000":193.2799987793,"1528156800000":192.9400024414,"1528243200000":191.3399963379,"1528329600000":188.1799926758,"1528416000000":189.1000061035,"1528675200000":191.5399932861,"1528761600000":192.3999938965,"1528848000000":192.4100036621,"1528934400000":196.8099975586,"1529020800000":195.8500061035,"1529280000000":198.3099975586,"1529366400000":197.4900054932,"1529452800000":202.0,"1529539200000":201.5,"1529625600000":201.7400054932,"1529884800000":196.3500061035,"1529971200000":199.0,"1530057600000":195.8399963379,"1530144000000":196.2299957275,"1530230400000":194.3200073242,"1530489600000":197.3600006104,"1530576000000":192.7299957275,"1530748800000":198.4499969482,"1530835200000":203.2299957275,"1531094400000":204.7400054932,"1531180800000":203.5399932861,"1531267200000":202.5399932861,"1531353600000":206.9199981689,"1531440000000":207.3200073242,"1531699200000":207.2299957275,"1531785600000":209.9900054932,"1531872000000":209.3600006104,"1531958400000":208.0899963379,"1532044800000":209.9400024414,"1532304000000":210.9100036621,"1532390400000":214.6699981689,"1532476800000":217.5,"1532563200000":176.2599945068,"1532649600000":174.8899993896,"1532908800000":171.0599975586,"1532995200000":172.5800018311,"1533081600000":171.6499938965,"1533168000000":176.3699951172,"1533254400000":177.7799987793,"1533513600000":185.6900024414,"1533600000000":183.8099975586,"1533686400000":185.1799926758,"1533772800000":183.0899963379,"1533859200000":180.2599945068,"1534118400000":180.0500030518,"1534204800000":181.1100006104,"1534291200000":179.5299987793,"1534377600000":174.6999969482,"1534464000000":173.8000030518,"1534723200000":172.5,"1534809600000":172.6199951172,"1534896000000":173.6399993896,"1534982400000":172.8999938965,"1535068800000":174.6450042725,"1535328000000":177.4600067139,"1535414400000":176.2599945068,"1535500800000":175.8999938965,"1535587200000":177.6399993896,"1535673600000":175.7299957275,"1536019200000":171.1600036621,"1536105600000":167.1799926758,"1536192000000":162.5299987793,"1536278400000":163.0399932861,"1536537600000":164.1799926758,"1536624000000":165.9400024414,"1536710400000":162.0,"1536796800000":161.3600006104,"1536883200000":162.3200073242,"1537142400000":160.5800018311,"1537228800000":160.3000030518,"1537315200000":163.0599975586,"1537401600000":166.0200042725,"1537488000000":162.9299926758,"1537747200000":165.4100036621,"1537833600000":164.9100036621,"1537920000000":166.9499969482,"1538006400000":168.8399963379,"1538092800000":164.4600067139,"1538352000000":162.4400024414,"1538438400000":159.3300018311,"1538524800000":162.4299926758,"1538611200000":158.8500061035,"1538697600000":157.3300018311,"1538956800000":157.25,"1539043200000":157.8999938965,"1539129600000":151.3800048828,"1539216000000":153.3500061035,"1539302400000":153.7400054932,"1539561600000":153.5200042725,"1539648000000":158.7799987793,"1539734400000":159.4199981689,"1539820800000":154.9199981689,"1539907200000":154.0500030518,"1540166400000":154.7799987793,"1540252800000":154.3899993896,"1540339200000":146.0399932861,"1540425600000":150.9499969482,"1540512000000":145.3699951172,"1540771200000":142.0899963379,"1540857600000":146.2200012207,"1540944000000":151.7899932861,"1541030400000":151.75,"1541116800000":150.3500061035,"1541376000000":148.6799926758,"1541462400000":149.9400024414,"1541548800000":151.5299987793,"1541635200000":147.8699951172,"1541721600000":144.9600067139,"1541980800000":141.5500030518,"1542067200000":142.1600036621,"1542153600000":144.2200012207,"1542240000000":143.8500061035,"1542326400000":139.5299987793,"1542585600000":131.5500030518,"1542672000000":132.4299926758,"1542758400000":134.8200073242,"1542931200000":131.7299957275,"1543190400000":136.3800048828,"1543276800000":135.0,"1543363200000":136.7599945068,"1543449600000":138.6799926758,"1543536000000":140.6100006104,"1543795200000":141.0899963379,"1543881600000":137.9299926758,"1544054400000":139.6300048828,"1544140800000":137.4199981689,"1544400000000":141.8500061035,"1544486400000":142.0800018311,"1544572800000":144.5,"1544659200000":145.0099945068,"1544745600000":144.0599975586,"1545004800000":140.1900024414,"1545091200000":143.6600036621,"1545177600000":133.2400054932,"1545264000000":133.3999938965,"1545350400000":124.9499969482,"1545609600000":124.0599975586,"1545782400000":134.1799926758,"1545868800000":134.5200042725,"1545955200000":133.1999969482,"1546214400000":131.0899963379,"1546387200000":135.6799926758,"1546473600000":131.7400054932,"1546560000000":137.9499969482,"1546819200000":138.0500030518,"1546905600000":142.5299987793,"1546992000000":144.2299957275,"1547078400000":144.1999969482,"1547164800000":143.8000030518,"1547424000000":145.3899993896,"1547510400000":148.9499969482,"1547596800000":147.5399932861,"1547683200000":148.3000030518,"1547769600000":150.0399932861,"1548115200000":147.5700073242,"1548201600000":144.3000030518,"1548288000000":145.8300018311,"1548374400000":149.0099945068,"1548633600000":147.4700012207,"1548720000000":144.1900024414,"1548806400000":150.4199981689,"1548892800000":166.6900024414,"1548979200000":165.7100067139,"1549238400000":169.25,"1549324800000":171.1600036621,"1549411200000":170.4900054932,"1549497600000":166.3800048828,"1549584000000":167.3300018311,"1549843200000":165.7899932861,"1549929600000":165.0399932861,"1550016000000":164.0700073242,"1550102400000":163.9499969482,"1550188800000":162.5,"1550534400000":162.2899932861,"1550620800000":162.5599975586,"1550707200000":160.0399932861,"1550793600000":161.8899993896,"1551052800000":164.6199951172,"1551139200000":164.1300048828,"1551225600000":162.8099975586,"1551312000000":161.4499969482,"1551398400000":162.2799987793,"1551657600000":167.3699951172,"1551744000000":171.2599945068,"1551830400000":172.5099945068,"1551916800000":169.1300048828,"1552003200000":169.6000061035,"1552262400000":172.0700073242,"1552348800000":171.9199981689,"1552435200000":173.3699951172,"1552521600000":170.1699981689,"1552608000000":165.9799957275,"1552867200000":160.4700012207,"1552953600000":161.5700073242,"1553040000000":165.4400024414,"1553126400000":166.0800018311,"1553212800000":164.3399963379,"1553472000000":166.2899932861,"1553558400000":167.6799926758,"1553644800000":165.8699951172,"1553731200000":165.5500030518,"1553817600000":166.6900024414,"1554076800000":168.6999969482,"1554163200000":174.1999969482,"1554249600000":173.5399932861,"1554336000000":176.0200042725,"1554422400000":175.7200012207,"1554681600000":174.9299926758,"1554768000000":177.5800018311,"1554854400000":177.8200073242,"1554940800000":177.5099945068,"1555027200000":179.1000061035,"1555286400000":179.6499938965,"1555372800000":178.8699951172,"1555459200000":178.7799987793,"1555545600000":178.2799987793,"1555891200000":181.4400024414,"1555977600000":183.7799987793,"1556064000000":182.5800018311,"1556150400000":193.2599945068,"1556236800000":191.4900054932,"1556496000000":194.7799987793,"1556582400000":193.3999938965,"1556668800000":193.0299987793,"1556755200000":192.5299987793,"1556841600000":195.4700012207,"1557100800000":193.8800048828,"1557187200000":189.7700042725,"1557273600000":189.5399932861,"1557360000000":188.6499938965,"1557446400000":188.3399963379,"1557705600000":181.5399932861,"1557792000000":180.7299957275,"1557878400000":186.2700042725,"1557964800000":186.9900054932,"1558051200000":185.3000030518,"1558310400000":182.7200012207,"1558396800000":184.8200073242,"1558483200000":185.3200073242,"1558569600000":180.8699951172,"1558656000000":181.0599975586,"1559001600000":184.3099975586,"1559088000000":182.1900024414,"1559174400000":183.0099945068,"1559260800000":177.4700012207,"1559520000000":164.1499938965,"1559606400000":167.5,"1559692800000":168.1699981689,"1559779200000":168.3300018311,"1559865600000":173.3500061035,"1560124800000":174.8200073242,"1560211200000":178.1000061035,"1560297600000":175.0399932861,"1560384000000":177.4700012207,"1560470400000":181.3300018311,"1560729600000":189.0099945068,"1560816000000":188.4700012207,"1560902400000":187.4799957275,"1560988800000":189.5299987793,"1561075200000":191.1399993896,"1561334400000":192.6000061035,"1561420800000":188.8399963379,"1561507200000":187.6600036621,"1561593600000":189.5,"1561680000000":193.0,"1561939200000":193.0,"1562025600000":195.0,"1562112000000":197.1999969482,"1562284800000":196.3999938965,"1562544000000":195.7599945068,"1562630400000":199.2100067139,"1562716800000":202.7299957275,"1562803200000":201.2299957275,"1562889600000":204.8699951172,"1563148800000":203.9100036621,"1563235200000":203.8399963379,"1563321600000":201.8000030518,"1563408000000":200.7799987793,"1563494400000":198.3600006104,"1563753600000":202.3200073242,"1563840000000":202.3600006104,"1563926400000":204.6600036621,"1564012800000":200.7100067139,"1564099200000":199.75,"1564358400000":195.9400024414,"1564444800000":197.0399932861,"1564531200000":194.2299957275,"1564617600000":192.7299957275,"1564704000000":189.0200042725,"1564963200000":181.7299957275,"1565049600000":184.5099945068,"1565136000000":185.1499938965,"1565222400000":190.1600036621,"1565308800000":187.8500061035,"1565568000000":185.3699951172,"1565654400000":188.4499969482,"1565740800000":179.7100067139,"1565827200000":182.5899963379,"1565913600000":183.6999969482,"1566172800000":186.1699981689,"1566259200000":183.8099975586,"1566345600000":183.5500030518,"1566432000000":182.0399932861,"1566518400000":177.75,"1566777600000":180.3600006104,"1566864000000":181.3000030518,"1566950400000":181.7599945068,"1567036800000":185.5700073242,"1567123200000":185.6699981689,"1567468800000":182.3899993896,"1567555200000":187.1399993896,"1567641600000":190.8999938965,"1567728000000":187.4900054932,"1567987200000":188.7599945068,"1568073600000":186.1699981689,"1568160000000":188.4900054932,"1568246400000":187.4700012207,"1568332800000":187.1900024414,"1568592000000":186.2200012207,"1568678400000":188.0800018311,"1568764800000":188.1399993896,"1568851200000":190.1399993896,"1568937600000":189.9299926758,"1569196800000":186.8200073242,"1569283200000":181.2799987793,"1569369600000":182.8000030518,"1569456000000":180.1100006104,"1569542400000":177.1000061035,"1569801600000":178.0800018311,"1569888000000":175.8099975586,"1569974400000":174.6000061035,"1570060800000":179.3800048828,"1570147200000":180.4499969482,"1570406400000":179.6799926758,"1570492800000":177.75,"1570579200000":179.8500061035,"1570665600000":180.0299987793,"1570752000000":184.1900024414,"1571011200000":183.2799987793,"1571097600000":188.8899993896,"1571184000000":189.5500030518,"1571270400000":190.3899993896,"1571356800000":185.8500061035,"1571616000000":189.7599945068,"1571702400000":182.3399963379,"1571788800000":186.1499938965,"1571875200000":186.3800048828,"1571961600000":187.8899993896,"1572220800000":189.3999938965,"1572307200000":189.3099975586,"1572393600000":188.25,"1572480000000":191.6499938965,"1572566400000":193.6199951172,"1572825600000":194.7200012207,"1572912000000":194.3200073242,"1572998400000":191.5500030518,"1573084800000":190.4199981689,"1573171200000":190.8399963379,"1573430400000":189.6100006104,"1573516800000":194.4700012207,"1573603200000":193.1900024414,"1573689600000":193.1499938965,"1573776000000":195.1000061035,"1574035200000":197.3999938965,"1574121600000":199.3200073242,"1574208000000":197.5099945068,"1574294400000":197.9299926758,"1574380800000":198.8200073242,"1574640000000":199.7899932861,"1574726400000":198.9700012207,"1574812800000":202.0,"1574985600000":201.6399993896,"1575244800000":199.6999969482,"1575331200000":198.8200073242,"1575417600000":198.7100067139,"1575504000000":199.3600006104,"1575590400000":201.0500030518,"1575849600000":201.3399963379,"1575936000000":200.8699951172,"1576022400000":202.2599945068,"1576108800000":196.75,"1576195200000":194.1100006104,"1576454400000":197.9199981689,"1576540800000":198.3899993896,"1576627200000":202.5,"1576713600000":206.0599975586,"1576800000000":206.3000030518,"1577059200000":206.1799926758,"1577145600000":205.1199951172,"1577318400000":207.7899932861,"1577404800000":208.1000061035,"1577664000000":204.4100036621,"1577750400000":205.25,"1577923200000":209.7799987793,"1578009600000":208.6699981689,"1578268800000":212.6000061035,"1578355200000":213.0599975586,"1578441600000":215.2200012207,"1578528000000":218.3000030518,"1578614400000":218.0599975586,"1578873600000":221.9100036621,"1578960000000":219.0599975586,"1579046400000":221.1499938965,"1579132800000":221.7700042725,"1579219200000":222.1399993896,"1579564800000":221.4400024414,"1579651200000":221.3200073242,"1579737600000":219.7599945068,"1579824000000":217.9400024414,"1580083200000":214.8699951172,"1580169600000":217.7899932861,"1580256000000":223.2299957275,"1580342400000":209.5299987793,"1580428800000":201.9100036621,"1580688000000":204.1900024414,"1580774400000":209.8300018311,"1580860800000":210.1100006104,"1580947200000":210.8500061035,"1581033600000":212.3300018311,"1581292800000":213.0599975586,"1581379200000":207.1900024414,"1581465600000":210.7599945068,"1581552000000":213.1399993896,"1581638400000":214.1799926758,"1581984000000":217.8000030518,"1582070400000":217.4900054932,"1582156800000":214.5800018311,"1582243200000":210.1799926758,"1582502400000":200.7200012207,"1582588800000":196.7700042725,"1582675200000":197.1999969482,"1582761600000":189.75,"1582848000000":192.4700012207,"1583107200000":196.4400024414,"1583193600000":185.8899993896,"1583280000000":191.7599945068,"1583366400000":185.1699981689,"1583452800000":181.0899963379,"1583712000000":169.5,"1583798400000":178.1900024414,"1583884800000":170.2400054932,"1583971200000":154.4700012207,"1584057600000":170.2799987793,"1584316800000":146.0099945068,"1584403200000":149.4199981689,"1584489600000":146.9600067139,"1584576000000":153.1300048828,"1584662400000":149.7299957275,"1584921600000":148.1000061035,"1585008000000":160.9799957275,"1585094400000":156.2100067139,"1585180800000":163.3399963379,"1585267200000":156.7899932861,"1585526400000":165.9499969482,"1585612800000":166.8000030518,"1585699200000":159.6000061035,"1585785600000":158.1900024414,"1585872000000":154.1799926758,"1586131200000":165.5500030518,"1586217600000":168.8300018311,"1586304000000":174.2799987793,"1586390400000":175.1900024414,"1586736000000":174.7899932861,"1586822400000":178.1699981689,"1586908800000":176.9700012207,"1586995200000":176.25,"1587081600000":179.2400054932,"1587340800000":178.2400054932,"1587427200000":170.8000030518,"1587513600000":182.2799987793,"1587600000000":185.1300048828,"1587686400000":190.0700073242,"1587945600000":187.5,"1588032000000":182.9100036621,"1588118400000":194.1900024414,"1588204800000":204.7100067139,"1588291200000":202.2700042725,"1588550400000":205.2599945068,"1588636800000":207.0700073242,"1588723200000":208.4700012207,"1588809600000":211.2599945068,"1588896000000":212.3500061035,"1589155200000":213.1799926758,"1589241600000":210.1000061035,"1589328000000":205.1000061035,"1589414400000":206.8099975586,"1589500800000":210.8800048828,"1589760000000":213.1900024414,"1589846400000":216.8800048828,"1589932800000":229.9700012207,"1590019200000":231.3899993896,"1590105600000":234.9100036621,"1590451200000":232.1999969482,"1590537600000":229.1399993896,"1590624000000":225.4600067139,"1590710400000":225.0899963379,"1590969600000":231.9100036621,"1591056000000":232.7200012207,"1591142400000":230.1600036621,"1591228800000":226.2899932861,"1591315200000":230.7700042725,"1591574400000":231.3999938965,"1591660800000":238.6699981689,"1591747200000":236.7299957275,"1591833600000":224.4299926758,"1591920000000":228.5800018311,"1592179200000":232.5,"1592265600000":235.6499938965,"1592352000000":235.5299987793,"1592438400000":235.9400024414,"1592524800000":238.7899932861,"1592784000000":239.2200012207,"1592870400000":242.2400054932,"1592956800000":234.0200042725,"1593043200000":235.6799926758,"1593129600000":216.0800018311,"1593388800000":220.6399993896,"1593475200000":227.0700073242,"1593561600000":237.5500030518,"1593648000000":233.4199981689,"1593993600000":240.2799987793,"1594080000000":240.8600006104,"1594166400000":243.5800018311,"1594252800000":244.5,"1594339200000":245.0700073242,"1594598400000":239.0,"1594684800000":239.7299957275,"1594771200000":240.2799987793,"1594857600000":240.9299926758,"1594944000000":242.0299987793,"1595203200000":245.4199981689,"1595289600000":241.75,"1595376000000":239.8699951172,"1595462400000":232.6000061035,"1595548800000":230.7100067139,"1595808000000":233.5,"1595894400000":230.1199951172,"1595980800000":233.2899932861,"1596067200000":234.5,"1596153600000":253.6699981689,"1596412800000":251.9600067139,"1596499200000":249.8300018311,"1596585600000":249.1199951172,"1596672000000":265.2799987793,"1596758400000":268.4400024414,"1597017600000":263.0,"1597104000000":256.1300048828,"1597190400000":259.8900146484,"1597276800000":261.299987793,"1597363200000":261.2399902344,"1597622400000":261.1600036621,"1597708800000":262.3399963379,"1597795200000":262.5899963379,"1597881600000":269.0100097656,"1597968000000":267.0100097656,"1598227200000":271.3900146484,"1598313600000":280.8200073242,"1598400000000":303.9100036621,"1598486400000":293.2200012207,"1598572800000":293.6600036621,"1598832000000":293.200012207,"1598918400000":295.4400024414,"1599004800000":302.5,"1599091200000":291.1199951172,"1599177600000":282.7300109863,"1599523200000":271.1600036621,"1599609600000":273.7200012207,"1599696000000":268.0899963379,"1599782400000":266.6099853516,"1600041600000":266.1499938965,"1600128000000":272.4200134277,"1600214400000":263.5199890137,"1600300800000":254.8200073242,"1600387200000":252.5299987793,"1600646400000":248.1499938965,"1600732800000":254.75,"1600819200000":249.0200042725,"1600905600000":249.5299987793,"1600992000000":254.8200073242,"1601251200000":256.8200073242,"1601337600000":261.7900085449,"1601424000000":261.8999938965,"1601510400000":266.6300048828,"1601596800000":259.9400024414,"1601856000000":264.6499938965,"1601942400000":258.6600036621,"1602028800000":258.1199951172,"1602115200000":263.7600097656,"1602201600000":264.450012207,"1602460800000":275.75,"1602547200000":276.1400146484,"1602633600000":271.8200073242,"1602720000000":266.7200012207,"1602806400000":265.9299926758,"1603065600000":261.3999938965,"1603152000000":267.5599975586,"1603238400000":278.7300109863,"1603324800000":278.1199951172,"1603411200000":284.7900085449,"1603670400000":277.1099853516,"1603756800000":283.2900085449,"1603843200000":267.6700134277,"1603929600000":280.8299865723,"1604016000000":263.1099853516,"1604275200000":261.3599853516,"1604361600000":265.299987793,"1604448000000":287.3800048828,"1604534400000":294.6799926758,"1604620800000":293.4100036621,"1604880000000":278.7699890137,"1604966400000":272.4299926758,"1605052800000":276.4800109863,"1605139200000":275.0799865723,"1605225600000":276.950012207,"1605484800000":278.9599914551,"1605571200000":275.0,"1605657600000":271.9700012207,"1605744000000":272.9400024414,"1605830400000":269.700012207,"1606089600000":268.4299926758,"1606176000000":276.9200134277,"1606262400000":275.5899963379,"1606435200000":277.8099975586,"1606694400000":276.9700012207,"1606780800000":286.549987793,"1606867200000":287.5199890137,"1606953600000":281.8500061035,"1607040000000":279.700012207,"1607299200000":285.5799865723,"1607385600000":283.3999938965,"1607472000000":277.9200134277,"1607558400000":277.1199951172,"1607644800000":273.549987793,"1607904000000":274.1900024414,"1607990400000":275.549987793,"1608076800000":275.6700134277,"1608163200000":274.4800109863,"1608249600000":276.3999938965,"1608508800000":272.7900085449,"1608595200000":267.0899963379,"1608681600000":268.1099853516,"1608768000000":267.3999938965,"1609113600000":277.0,"1609200000000":276.7799987793,"1609286400000":271.8699951172,"1609372800000":273.1600036621,"1609718400000":268.9400024414,"1609804800000":270.9700012207,"1609891200000":263.3099975586,"1609977600000":268.7399902344,"1610064000000":267.5700073242,"1610323200000":256.8399963379,"1610409600000":251.0899963379,"1610496000000":251.6399993896,"1610582400000":245.6399993896,"1610668800000":251.3600006104,"1611014400000":261.1000061035,"1611100800000":267.4800109863,"1611187200000":272.8699951172,"1611273600000":274.5,"1611532800000":278.0100097656,"1611619200000":282.049987793,"1611705600000":272.1400146484,"1611792000000":265.0,"1611878400000":258.3299865723,"1612137600000":262.0100097656,"1612224000000":267.0799865723,"1612310400000":266.6499938965,"1612396800000":266.4899902344,"1612483200000":268.1000061035,"1612742400000":266.5799865723,"1612828800000":269.450012207,"1612915200000":271.8699951172,"1613001600000":270.3900146484,"1613088000000":270.5,"1613433600000":273.9700012207,"1613520000000":273.5700073242,"1613606400000":269.3900146484,"1613692800000":261.5599975586,"1613952000000":260.3299865723,"1614038400000":265.8550109863,"1614124800000":264.3099975586,"1614211200000":254.6900024414,"1614297600000":257.6199951172,"1614556800000":264.9100036621,"1614643200000":259.0,"1614729600000":255.4100036621,"1614816000000":257.6400146484,"1614902400000":264.2799987793,"1615161600000":255.3099975586,"1615248000000":265.7399902344,"1615334400000":264.8999938965,"1615420800000":273.8800048828,"1615507200000":268.3999938965,"1615766400000":273.75,"1615852800000":279.2799987793,"1615939200000":284.0100097656,"1616025600000":278.6199951172,"1616112000000":290.1099853516,"1616371200000":293.5400085449,"1616457600000":290.6300048828,"1616544000000":282.1400146484,"1616630400000":278.7399902344,"1616716800000":283.0199890137,"1616976000000":290.8200073242,"1617062400000":288.0,"1617148800000":294.5299987793,"1617235200000":298.6600036621,"1617580800000":308.9100036621,"1617667200000":306.2600097656,"1617753600000":313.0899963379,"1617840000000":313.0199890137,"1617926400000":312.4599914551,"1618185600000":311.5400085449,"1618272000000":309.7600097656,"1618358400000":302.8200073242,"1618444800000":307.8200073242,"1618531200000":306.1799926758,"1618790400000":302.2399902344,"1618876800000":302.6499938965,"1618963200000":301.4700012207,"1619049600000":296.5199890137,"1619136000000":301.1300048828,"1619395200000":303.0400085449,"1619481600000":303.5700073242,"1619568000000":307.1000061035,"1619654400000":329.5100097656,"1619740800000":325.0799865723,"1620000000000":322.5799865723,"1620086400000":318.3599853516,"1620172800000":315.0199890137,"1620259200000":320.0199890137,"1620345600000":319.0799865723,"1620604800000":305.9700012207,"1620691200000":306.5299987793,"1620777600000":302.549987793,"1620864000000":305.2600097656,"1620950400000":315.9400024414,"1621209600000":315.4599914551,"1621296000000":309.9599914551,"1621382400000":313.5899963379,"1621468800000":318.6099853516,"1621555200000":316.2300109863,"1621814400000":324.6300048828,"1621900800000":327.7900085449,"1621987200000":327.6600036621,"1622073600000":332.75,"1622160000000":328.7300109863,"1622505600000":329.1300048828,"1622592000000":329.1499938965,"1622678400000":326.0400085449,"1622764800000":330.3500061035,"1623024000000":336.5799865723,"1623110400000":333.6799926758,"1623196800000":330.25,"1623283200000":332.4599914551,"1623369600000":331.2600097656,"1623628800000":336.7699890137,"1623715200000":336.75,"1623801600000":331.0799865723,"1623888000000":336.5100097656,"1623974400000":329.6600036621,"1624233600000":332.2900085449,"1624320000000":339.0299987793,"1624406400000":340.5899963379,"1624492800000":343.1799926758,"1624579200000":341.3699951172,"1624838400000":355.6400146484,"1624924800000":351.8900146484,"1625011200000":347.7099914551,"1625097600000":354.3900146484,"1625184000000":354.700012207,"1625529600000":352.7799987793,"1625616000000":350.4899902344,"1625702400000":345.6499938965,"1625788800000":350.4200134277,"1626048000000":353.1600036621,"1626134400000":352.0899963379,"1626220800000":347.6300048828,"1626307200000":344.4599914551,"1626393600000":341.1600036621,"1626652800000":336.950012207,"1626739200000":341.6600036621,"1626825600000":346.2300109863,"1626912000000":351.1900024414,"1626998400000":369.7900085449,"1627257600000":372.4599914551,"1627344000000":367.8099975586,"1627430400000":373.2799987793,"1627516800000":358.3200073242,"1627603200000":356.299987793,"1627862400000":351.950012207,"1627948800000":351.2399902344,"1628035200000":358.9200134277,"1628121600000":362.9700012207,"1628208000000":363.5100097656,"1628467200000":361.6099853516,"1628553600000":361.1300048828,"1628640000000":359.9599914551,"1628726400000":362.6499938965,"1628812800000":363.1799926758,"1629072000000":366.5599975586,"1629158400000":358.450012207,"1629244800000":355.450012207,"1629331200000":355.1199951172,"1629417600000":359.3699951172,"1629676800000":363.3500061035,"1629763200000":365.5100097656,"1629849600000":368.3900146484,"1629936000000":364.3800048828,"1630022400000":372.6300048828,"1630281600000":380.6600036621,"1630368000000":379.3800048828,"1630454400000":382.049987793,"1630540800000":375.2799987793,"1630627200000":376.2600097656,"1630972800000":382.1799926758,"1631059200000":377.5700073242,"1631145600000":378.0,"1631232000000":378.6900024414,"1631491200000":376.5100097656,"1631577600000":376.5299987793,"1631664000000":373.9200134277,"1631750400000":373.0599975586,"1631836800000":364.7200012207,"1632096000000":355.700012207,"1632182400000":357.4800109863,"1632268800000":343.2099914551,"1632355200000":345.9599914551,"1632441600000":352.9599914551,"1632700800000":353.5799865723,"1632787200000":340.6499938965,"1632873600000":339.6099853516,"1632960000000":339.3900146484,"1633046400000":343.0100097656,"1633305600000":326.2300109863,"1633392000000":332.9599914551,"1633478400000":333.6400146484,"1633564800000":329.2200012207,"1633651200000":330.049987793,"1633910400000":325.450012207,"1633996800000":323.7699890137,"1634083200000":324.5400085449,"1634169600000":328.5299987793,"1634256000000":324.7600097656,"1634515200000":335.3399963379,"1634601600000":339.9899902344,"1634688000000":340.7799987793,"1634774400000":341.8800048828,"1634860800000":324.6099853516,"1635120000000":328.6900024414,"1635206400000":315.8099975586,"1635292800000":312.2200012207,"1635379200000":316.9200134277,"1635465600000":323.5700073242,"1635724800000":329.9800109863,"1635811200000":328.0799865723,"1635897600000":331.6199951172,"1635984000000":335.8500061035,"1636070400000":341.1300048828,"1636329600000":338.6199951172,"1636416000000":335.3699951172,"1636502400000":327.6400146484,"1636588800000":327.7399902344,"1636675200000":340.8900146484,"1636934400000":347.5599975586,"1637020800000":342.9599914551,"1637107200000":340.7699890137,"1637193600000":338.6900024414,"1637280000000":345.299987793,"1637539200000":341.0100097656,"1637625600000":337.25,"1637712000000":341.0599975586,"1637884800000":333.1199951172,"1638144000000":338.0299987793,"1638230400000":324.4599914551,"1638316800000":310.6000061035,"1638403200000":310.3900146484,"1638489600000":306.8399963379,"1638748800000":317.8699951172,"1638835200000":322.8099975586,"1638921600000":330.5599975586,"1639008000000":329.8200073242,"1639094400000":329.75},"Adj Close":{"1481500800000":117.7699966431,"1481587200000":120.3099975586,"1481673600000":120.2099990845,"1481760000000":120.5699996948,"1481846400000":119.8700027466,"1482105600000":119.2399978638,"1482192000000":119.0899963379,"1482278400000":119.0400009155,"1482364800000":117.4000015259,"1482451200000":117.2699966431,"1482796800000":118.0100021362,"1482883200000":116.9199981689,"1482969600000":116.3499984741,"1483056000000":115.0500030518,"1483401600000":116.8600006104,"1483488000000":118.6900024414,"1483574400000":120.6699981689,"1483660800000":123.4100036621,"1483920000000":124.9000015259,"1484006400000":124.3499984741,"1484092800000":126.0899963379,"1484179200000":126.6200027466,"1484265600000":128.3399963379,"1484611200000":127.8700027466,"1484697600000":127.9199981689,"1484784000000":127.5500030518,"1484870400000":127.0400009155,"1485129600000":128.9299926758,"1485216000000":129.3699951172,"1485302400000":131.4799957275,"1485388800000":132.7799987793,"1485475200000":132.1799926758,"1485734400000":130.9799957275,"1485820800000":130.3200073242,"1485907200000":133.2299957275,"1485993600000":130.8399963379,"1486080000000":130.9799957275,"1486339200000":132.0599975586,"1486425600000":131.8399963379,"1486512000000":134.1999969482,"1486598400000":134.1399993896,"1486684800000":134.1900024414,"1486944000000":134.0500030518,"1487030400000":133.8500061035,"1487116800000":133.4400024414,"1487203200000":133.8399963379,"1487289600000":133.5299987793,"1487635200000":133.7200012207,"1487721600000":136.1199951172,"1487808000000":135.3600006104,"1487894400000":135.4400024414,"1488153600000":136.4100036621,"1488240000000":135.5399932861,"1488326400000":137.4199981689,"1488412800000":136.7599945068,"1488499200000":137.1699981689,"1488758400000":137.4199981689,"1488844800000":137.3000030518,"1488931200000":137.7200012207,"1489017600000":138.2400054932,"1489104000000":138.7899932861,"1489363200000":139.6000061035,"1489449600000":139.3200073242,"1489536000000":139.7200012207,"1489622400000":139.9900054932,"1489708800000":139.8399963379,"1489968000000":139.9400024414,"1490054400000":138.5099945068,"1490140800000":139.5899963379,"1490227200000":139.5299987793,"1490313600000":140.3399963379,"1490572800000":140.3200073242,"1490659200000":141.7599945068,"1490745600000":142.6499938965,"1490832000000":142.4100036621,"1490918400000":142.0500030518,"1491177600000":142.2799987793,"1491264000000":141.7299957275,"1491350400000":141.8500061035,"1491436800000":141.1699981689,"1491523200000":140.7799987793,"1491782400000":141.0399932861,"1491868800000":139.9199981689,"1491955200000":139.5800018311,"1492041600000":139.3899993896,"1492387200000":141.4199981689,"1492473600000":140.9600067139,"1492560000000":142.2700042725,"1492646400000":143.8000030518,"1492732800000":143.6799926758,"1492992000000":145.4700012207,"1493078400000":146.4900054932,"1493164800000":146.5599975586,"1493251200000":147.6999969482,"1493337600000":150.25,"1493596800000":152.4600067139,"1493683200000":152.7799987793,"1493769600000":151.8000030518,"1493856000000":150.8500061035,"1493942400000":150.2400054932,"1494201600000":151.0599975586,"1494288000000":150.4799957275,"1494374400000":150.2899932861,"1494460800000":150.0399932861,"1494547200000":150.3300018311,"1494806400000":150.1900024414,"1494892800000":149.7799987793,"1494979200000":144.8500061035,"1495065600000":147.6600036621,"1495152000000":148.0599975586,"1495411200000":148.2400054932,"1495497600000":148.0700073242,"1495584000000":150.0399932861,"1495670400000":151.9600067139,"1495756800000":152.1300048828,"1496102400000":152.3800048828,"1496188800000":151.4600067139,"1496275200000":151.5299987793,"1496361600000":153.6100006104,"1496620800000":153.6300048828,"1496707200000":152.8099975586,"1496793600000":153.1199951172,"1496880000000":154.7100067139,"1496966400000":149.6000061035,"1497225600000":148.4400024414,"1497312000000":150.6799926758,"1497398400000":150.25,"1497484800000":149.8000030518,"1497571200000":150.6399993896,"1497830400000":152.8699951172,"1497916800000":152.25,"1498003200000":153.9100036621,"1498089600000":153.3999938965,"1498176000000":155.0700073242,"1498435200000":153.5899963379,"1498521600000":150.5800018311,"1498608000000":153.2400054932,"1498694400000":151.0399932861,"1498780800000":150.9799957275,"1499040000000":148.4299926758,"1499212800000":150.3399963379,"1499299200000":148.8200073242,"1499385600000":151.4400024414,"1499644800000":153.5,"1499731200000":155.2700042725,"1499817600000":158.8999938965,"1499904000000":159.2599945068,"1499990400000":159.9700012207,"1500249600000":159.7299957275,"1500336000000":162.8600006104,"1500422400000":164.1399993896,"1500508800000":164.5299987793,"1500595200000":164.4299926758,"1500854400000":166.0,"1500940800000":165.2799987793,"1501027200000":165.6100006104,"1501113600000":170.4400024414,"1501200000000":172.4499969482,"1501459200000":169.25,"1501545600000":169.8600006104,"1501632000000":169.3000030518,"1501718400000":168.5899963379,"1501804800000":169.6199951172,"1502064000000":171.9799957275,"1502150400000":171.2299957275,"1502236800000":171.1799926758,"1502323200000":167.3999938965,"1502409600000":168.0800018311,"1502668800000":170.75,"1502755200000":171.0,"1502841600000":170.0,"1502928000000":166.9100036621,"1503014400000":167.4100036621,"1503273600000":167.7799987793,"1503360000000":169.6399993896,"1503446400000":168.7100067139,"1503532800000":167.7400054932,"1503619200000":166.3200073242,"1503878400000":167.2400054932,"1503964800000":168.0500030518,"1504051200000":169.9199981689,"1504137600000":171.9700012207,"1504224000000":172.0200042725,"1504569600000":170.7200012207,"1504656000000":172.0899963379,"1504742400000":173.2100067139,"1504828800000":170.9499969482,"1505088000000":173.5099945068,"1505174400000":172.9600067139,"1505260800000":173.0500030518,"1505347200000":170.9600067139,"1505433600000":171.6399993896,"1505692800000":170.0099945068,"1505779200000":172.5200042725,"1505865600000":172.1699981689,"1505952000000":171.1100006104,"1506038400000":170.5399932861,"1506297600000":162.8699951172,"1506384000000":164.2100067139,"1506470400000":167.6799926758,"1506556800000":168.7299957275,"1506643200000":170.8699951172,"1506902400000":169.4700012207,"1506988800000":169.9600067139,"1507075200000":168.4199981689,"1507161600000":171.2400054932,"1507248000000":172.2299957275,"1507507200000":172.5,"1507593600000":171.5899963379,"1507680000000":172.7400054932,"1507766400000":172.5500030518,"1507852800000":173.7400054932,"1508112000000":174.5200042725,"1508198400000":176.1100006104,"1508284800000":176.0299987793,"1508371200000":174.5599975586,"1508457600000":174.9799957275,"1508716800000":171.2700042725,"1508803200000":171.8000030518,"1508889600000":170.6000061035,"1508976000000":170.6300048828,"1509062400000":177.8800048828,"1509321600000":179.8699951172,"1509408000000":180.0599975586,"1509494400000":182.6600036621,"1509580800000":178.9199981689,"1509667200000":178.9199981689,"1509926400000":180.1699981689,"1510012800000":180.25,"1510099200000":179.5599975586,"1510185600000":179.3000030518,"1510272000000":178.4600067139,"1510531200000":178.7700042725,"1510617600000":178.0700073242,"1510704000000":177.9499969482,"1510790400000":179.5899963379,"1510876800000":179.0,"1511136000000":178.7400054932,"1511222400000":181.8600006104,"1511308800000":180.8699951172,"1511481600000":182.7799987793,"1511740800000":183.0299987793,"1511827200000":182.4199981689,"1511913600000":175.1300048828,"1512000000000":177.1799926758,"1512086400000":175.1000061035,"1512345600000":171.4700012207,"1512432000000":172.8300018311,"1512518400000":176.0599975586,"1512604800000":180.1399993896,"1512691200000":179.0,"1512950400000":179.0399932861,"1513036800000":176.9600067139,"1513123200000":178.3000030518,"1513209600000":178.3899993896,"1513296000000":180.1799926758,"1513555200000":180.8200073242,"1513641600000":179.5099945068,"1513728000000":177.8899993896,"1513814400000":177.4499969482,"1513900800000":177.1999969482,"1514246400000":175.9900054932,"1514332800000":177.6199951172,"1514419200000":177.9199981689,"1514505600000":176.4600067139,"1514851200000":181.4199981689,"1514937600000":184.6699981689,"1515024000000":184.3300018311,"1515110400000":186.8500061035,"1515369600000":188.2799987793,"1515456000000":187.8699951172,"1515542400000":187.8399963379,"1515628800000":187.7700042725,"1515715200000":179.3699951172,"1516060800000":178.3899993896,"1516147200000":177.6000061035,"1516233600000":179.8000030518,"1516320000000":181.2899932861,"1516579200000":185.3699951172,"1516665600000":189.3500061035,"1516752000000":186.5500030518,"1516838400000":187.4799957275,"1516924800000":190.0,"1517184000000":185.9799957275,"1517270400000":187.1199951172,"1517356800000":186.8899993896,"1517443200000":193.0899963379,"1517529600000":190.2799987793,"1517788800000":181.2599945068,"1517875200000":185.3099975586,"1517961600000":180.1799926758,"1518048000000":171.5800018311,"1518134400000":176.1100006104,"1518393600000":176.4100036621,"1518480000000":173.1499938965,"1518566400000":179.5200042725,"1518652800000":179.9600067139,"1518739200000":177.3600006104,"1519084800000":176.0099945068,"1519171200000":177.9100036621,"1519257600000":178.9900054932,"1519344000000":183.2899932861,"1519603200000":184.9299926758,"1519689600000":181.4600067139,"1519776000000":178.3200073242,"1519862400000":175.9400024414,"1519948800000":176.6199951172,"1520208000000":180.3999938965,"1520294400000":179.7799987793,"1520380800000":183.7100067139,"1520467200000":182.3399963379,"1520553600000":185.2299957275,"1520812800000":184.7599945068,"1520899200000":181.8800048828,"1520985600000":184.1900024414,"1521072000000":183.8600006104,"1521158400000":185.0899963379,"1521417600000":172.5599975586,"1521504000000":168.1499938965,"1521590400000":169.3899993896,"1521676800000":164.8899993896,"1521763200000":159.3899993896,"1522022400000":160.0599975586,"1522108800000":152.2200012207,"1522195200000":153.0299987793,"1522281600000":159.7899932861,"1522627200000":155.3899993896,"1522713600000":156.1100006104,"1522800000000":155.1000061035,"1522886400000":159.3399963379,"1522972800000":157.1999969482,"1523232000000":157.9299926758,"1523318400000":165.0399932861,"1523404800000":166.3200073242,"1523491200000":163.8699951172,"1523577600000":164.5200042725,"1523836800000":164.8300018311,"1523923200000":168.6600036621,"1524009600000":166.3600006104,"1524096000000":168.1000061035,"1524182400000":166.2799987793,"1524441600000":165.8399963379,"1524528000000":159.6900024414,"1524614400000":159.6900024414,"1524700800000":174.1600036621,"1524787200000":173.5899963379,"1525046400000":172.0,"1525132800000":173.8600006104,"1525219200000":176.0700073242,"1525305600000":174.0200042725,"1525392000000":176.6100006104,"1525651200000":177.9700012207,"1525737600000":178.9199981689,"1525824000000":182.6600036621,"1525910400000":185.5299987793,"1525996800000":186.9900054932,"1526256000000":186.6399993896,"1526342400000":184.3200073242,"1526428800000":183.1999969482,"1526515200000":183.7599945068,"1526601600000":182.6799926758,"1526860800000":184.4900054932,"1526947200000":183.8000030518,"1527033600000":186.8999938965,"1527120000000":185.9299926758,"1527206400000":184.9199981689,"1527552000000":185.7400054932,"1527638400000":187.6699981689,"1527724800000":191.7799987793,"1527811200000":193.9900054932,"1528070400000":193.2799987793,"1528156800000":192.9400024414,"1528243200000":191.3399963379,"1528329600000":188.1799926758,"1528416000000":189.1000061035,"1528675200000":191.5399932861,"1528761600000":192.3999938965,"1528848000000":192.4100036621,"1528934400000":196.8099975586,"1529020800000":195.8500061035,"1529280000000":198.3099975586,"1529366400000":197.4900054932,"1529452800000":202.0,"1529539200000":201.5,"1529625600000":201.7400054932,"1529884800000":196.3500061035,"1529971200000":199.0,"1530057600000":195.8399963379,"1530144000000":196.2299957275,"1530230400000":194.3200073242,"1530489600000":197.3600006104,"1530576000000":192.7299957275,"1530748800000":198.4499969482,"1530835200000":203.2299957275,"1531094400000":204.7400054932,"1531180800000":203.5399932861,"1531267200000":202.5399932861,"1531353600000":206.9199981689,"1531440000000":207.3200073242,"1531699200000":207.2299957275,"1531785600000":209.9900054932,"1531872000000":209.3600006104,"1531958400000":208.0899963379,"1532044800000":209.9400024414,"1532304000000":210.9100036621,"1532390400000":214.6699981689,"1532476800000":217.5,"1532563200000":176.2599945068,"1532649600000":174.8899993896,"1532908800000":171.0599975586,"1532995200000":172.5800018311,"1533081600000":171.6499938965,"1533168000000":176.3699951172,"1533254400000":177.7799987793,"1533513600000":185.6900024414,"1533600000000":183.8099975586,"1533686400000":185.1799926758,"1533772800000":183.0899963379,"1533859200000":180.2599945068,"1534118400000":180.0500030518,"1534204800000":181.1100006104,"1534291200000":179.5299987793,"1534377600000":174.6999969482,"1534464000000":173.8000030518,"1534723200000":172.5,"1534809600000":172.6199951172,"1534896000000":173.6399993896,"1534982400000":172.8999938965,"1535068800000":174.6450042725,"1535328000000":177.4600067139,"1535414400000":176.2599945068,"1535500800000":175.8999938965,"1535587200000":177.6399993896,"1535673600000":175.7299957275,"1536019200000":171.1600036621,"1536105600000":167.1799926758,"1536192000000":162.5299987793,"1536278400000":163.0399932861,"1536537600000":164.1799926758,"1536624000000":165.9400024414,"1536710400000":162.0,"1536796800000":161.3600006104,"1536883200000":162.3200073242,"1537142400000":160.5800018311,"1537228800000":160.3000030518,"1537315200000":163.0599975586,"1537401600000":166.0200042725,"1537488000000":162.9299926758,"1537747200000":165.4100036621,"1537833600000":164.9100036621,"1537920000000":166.9499969482,"1538006400000":168.8399963379,"1538092800000":164.4600067139,"1538352000000":162.4400024414,"1538438400000":159.3300018311,"1538524800000":162.4299926758,"1538611200000":158.8500061035,"1538697600000":157.3300018311,"1538956800000":157.25,"1539043200000":157.8999938965,"1539129600000":151.3800048828,"1539216000000":153.3500061035,"1539302400000":153.7400054932,"1539561600000":153.5200042725,"1539648000000":158.7799987793,"1539734400000":159.4199981689,"1539820800000":154.9199981689,"1539907200000":154.0500030518,"1540166400000":154.7799987793,"1540252800000":154.3899993896,"1540339200000":146.0399932861,"1540425600000":150.9499969482,"1540512000000":145.3699951172,"1540771200000":142.0899963379,"1540857600000":146.2200012207,"1540944000000":151.7899932861,"1541030400000":151.75,"1541116800000":150.3500061035,"1541376000000":148.6799926758,"1541462400000":149.9400024414,"1541548800000":151.5299987793,"1541635200000":147.8699951172,"1541721600000":144.9600067139,"1541980800000":141.5500030518,"1542067200000":142.1600036621,"1542153600000":144.2200012207,"1542240000000":143.8500061035,"1542326400000":139.5299987793,"1542585600000":131.5500030518,"1542672000000":132.4299926758,"1542758400000":134.8200073242,"1542931200000":131.7299957275,"1543190400000":136.3800048828,"1543276800000":135.0,"1543363200000":136.7599945068,"1543449600000":138.6799926758,"1543536000000":140.6100006104,"1543795200000":141.0899963379,"1543881600000":137.9299926758,"1544054400000":139.6300048828,"1544140800000":137.4199981689,"1544400000000":141.8500061035,"1544486400000":142.0800018311,"1544572800000":144.5,"1544659200000":145.0099945068,"1544745600000":144.0599975586,"1545004800000":140.1900024414,"1545091200000":143.6600036621,"1545177600000":133.2400054932,"1545264000000":133.3999938965,"1545350400000":124.9499969482,"1545609600000":124.0599975586,"1545782400000":134.1799926758,"1545868800000":134.5200042725,"1545955200000":133.1999969482,"1546214400000":131.0899963379,"1546387200000":135.6799926758,"1546473600000":131.7400054932,"1546560000000":137.9499969482,"1546819200000":138.0500030518,"1546905600000":142.5299987793,"1546992000000":144.2299957275,"1547078400000":144.1999969482,"1547164800000":143.8000030518,"1547424000000":145.3899993896,"1547510400000":148.9499969482,"1547596800000":147.5399932861,"1547683200000":148.3000030518,"1547769600000":150.0399932861,"1548115200000":147.5700073242,"1548201600000":144.3000030518,"1548288000000":145.8300018311,"1548374400000":149.0099945068,"1548633600000":147.4700012207,"1548720000000":144.1900024414,"1548806400000":150.4199981689,"1548892800000":166.6900024414,"1548979200000":165.7100067139,"1549238400000":169.25,"1549324800000":171.1600036621,"1549411200000":170.4900054932,"1549497600000":166.3800048828,"1549584000000":167.3300018311,"1549843200000":165.7899932861,"1549929600000":165.0399932861,"1550016000000":164.0700073242,"1550102400000":163.9499969482,"1550188800000":162.5,"1550534400000":162.2899932861,"1550620800000":162.5599975586,"1550707200000":160.0399932861,"1550793600000":161.8899993896,"1551052800000":164.6199951172,"1551139200000":164.1300048828,"1551225600000":162.8099975586,"1551312000000":161.4499969482,"1551398400000":162.2799987793,"1551657600000":167.3699951172,"1551744000000":171.2599945068,"1551830400000":172.5099945068,"1551916800000":169.1300048828,"1552003200000":169.6000061035,"1552262400000":172.0700073242,"1552348800000":171.9199981689,"1552435200000":173.3699951172,"1552521600000":170.1699981689,"1552608000000":165.9799957275,"1552867200000":160.4700012207,"1552953600000":161.5700073242,"1553040000000":165.4400024414,"1553126400000":166.0800018311,"1553212800000":164.3399963379,"1553472000000":166.2899932861,"1553558400000":167.6799926758,"1553644800000":165.8699951172,"1553731200000":165.5500030518,"1553817600000":166.6900024414,"1554076800000":168.6999969482,"1554163200000":174.1999969482,"1554249600000":173.5399932861,"1554336000000":176.0200042725,"1554422400000":175.7200012207,"1554681600000":174.9299926758,"1554768000000":177.5800018311,"1554854400000":177.8200073242,"1554940800000":177.5099945068,"1555027200000":179.1000061035,"1555286400000":179.6499938965,"1555372800000":178.8699951172,"1555459200000":178.7799987793,"1555545600000":178.2799987793,"1555891200000":181.4400024414,"1555977600000":183.7799987793,"1556064000000":182.5800018311,"1556150400000":193.2599945068,"1556236800000":191.4900054932,"1556496000000":194.7799987793,"1556582400000":193.3999938965,"1556668800000":193.0299987793,"1556755200000":192.5299987793,"1556841600000":195.4700012207,"1557100800000":193.8800048828,"1557187200000":189.7700042725,"1557273600000":189.5399932861,"1557360000000":188.6499938965,"1557446400000":188.3399963379,"1557705600000":181.5399932861,"1557792000000":180.7299957275,"1557878400000":186.2700042725,"1557964800000":186.9900054932,"1558051200000":185.3000030518,"1558310400000":182.7200012207,"1558396800000":184.8200073242,"1558483200000":185.3200073242,"1558569600000":180.8699951172,"1558656000000":181.0599975586,"1559001600000":184.3099975586,"1559088000000":182.1900024414,"1559174400000":183.0099945068,"1559260800000":177.4700012207,"1559520000000":164.1499938965,"1559606400000":167.5,"1559692800000":168.1699981689,"1559779200000":168.3300018311,"1559865600000":173.3500061035,"1560124800000":174.8200073242,"1560211200000":178.1000061035,"1560297600000":175.0399932861,"1560384000000":177.4700012207,"1560470400000":181.3300018311,"1560729600000":189.0099945068,"1560816000000":188.4700012207,"1560902400000":187.4799957275,"1560988800000":189.5299987793,"1561075200000":191.1399993896,"1561334400000":192.6000061035,"1561420800000":188.8399963379,"1561507200000":187.6600036621,"1561593600000":189.5,"1561680000000":193.0,"1561939200000":193.0,"1562025600000":195.0,"1562112000000":197.1999969482,"1562284800000":196.3999938965,"1562544000000":195.7599945068,"1562630400000":199.2100067139,"1562716800000":202.7299957275,"1562803200000":201.2299957275,"1562889600000":204.8699951172,"1563148800000":203.9100036621,"1563235200000":203.8399963379,"1563321600000":201.8000030518,"1563408000000":200.7799987793,"1563494400000":198.3600006104,"1563753600000":202.3200073242,"1563840000000":202.3600006104,"1563926400000":204.6600036621,"1564012800000":200.7100067139,"1564099200000":199.75,"1564358400000":195.9400024414,"1564444800000":197.0399932861,"1564531200000":194.2299957275,"1564617600000":192.7299957275,"1564704000000":189.0200042725,"1564963200000":181.7299957275,"1565049600000":184.5099945068,"1565136000000":185.1499938965,"1565222400000":190.1600036621,"1565308800000":187.8500061035,"1565568000000":185.3699951172,"1565654400000":188.4499969482,"1565740800000":179.7100067139,"1565827200000":182.5899963379,"1565913600000":183.6999969482,"1566172800000":186.1699981689,"1566259200000":183.8099975586,"1566345600000":183.5500030518,"1566432000000":182.0399932861,"1566518400000":177.75,"1566777600000":180.3600006104,"1566864000000":181.3000030518,"1566950400000":181.7599945068,"1567036800000":185.5700073242,"1567123200000":185.6699981689,"1567468800000":182.3899993896,"1567555200000":187.1399993896,"1567641600000":190.8999938965,"1567728000000":187.4900054932,"1567987200000":188.7599945068,"1568073600000":186.1699981689,"1568160000000":188.4900054932,"1568246400000":187.4700012207,"1568332800000":187.1900024414,"1568592000000":186.2200012207,"1568678400000":188.0800018311,"1568764800000":188.1399993896,"1568851200000":190.1399993896,"1568937600000":189.9299926758,"1569196800000":186.8200073242,"1569283200000":181.2799987793,"1569369600000":182.8000030518,"1569456000000":180.1100006104,"1569542400000":177.1000061035,"1569801600000":178.0800018311,"1569888000000":175.8099975586,"1569974400000":174.6000061035,"1570060800000":179.3800048828,"1570147200000":180.4499969482,"1570406400000":179.6799926758,"1570492800000":177.75,"1570579200000":179.8500061035,"1570665600000":180.0299987793,"1570752000000":184.1900024414,"1571011200000":183.2799987793,"1571097600000":188.8899993896,"1571184000000":189.5500030518,"1571270400000":190.3899993896,"1571356800000":185.8500061035,"1571616000000":189.7599945068,"1571702400000":182.3399963379,"1571788800000":186.1499938965,"1571875200000":186.3800048828,"1571961600000":187.8899993896,"1572220800000":189.3999938965,"1572307200000":189.3099975586,"1572393600000":188.25,"1572480000000":191.6499938965,"1572566400000":193.6199951172,"1572825600000":194.7200012207,"1572912000000":194.3200073242,"1572998400000":191.5500030518,"1573084800000":190.4199981689,"1573171200000":190.8399963379,"1573430400000":189.6100006104,"1573516800000":194.4700012207,"1573603200000":193.1900024414,"1573689600000":193.1499938965,"1573776000000":195.1000061035,"1574035200000":197.3999938965,"1574121600000":199.3200073242,"1574208000000":197.5099945068,"1574294400000":197.9299926758,"1574380800000":198.8200073242,"1574640000000":199.7899932861,"1574726400000":198.9700012207,"1574812800000":202.0,"1574985600000":201.6399993896,"1575244800000":199.6999969482,"1575331200000":198.8200073242,"1575417600000":198.7100067139,"1575504000000":199.3600006104,"1575590400000":201.0500030518,"1575849600000":201.3399963379,"1575936000000":200.8699951172,"1576022400000":202.2599945068,"1576108800000":196.75,"1576195200000":194.1100006104,"1576454400000":197.9199981689,"1576540800000":198.3899993896,"1576627200000":202.5,"1576713600000":206.0599975586,"1576800000000":206.3000030518,"1577059200000":206.1799926758,"1577145600000":205.1199951172,"1577318400000":207.7899932861,"1577404800000":208.1000061035,"1577664000000":204.4100036621,"1577750400000":205.25,"1577923200000":209.7799987793,"1578009600000":208.6699981689,"1578268800000":212.6000061035,"1578355200000":213.0599975586,"1578441600000":215.2200012207,"1578528000000":218.3000030518,"1578614400000":218.0599975586,"1578873600000":221.9100036621,"1578960000000":219.0599975586,"1579046400000":221.1499938965,"1579132800000":221.7700042725,"1579219200000":222.1399993896,"1579564800000":221.4400024414,"1579651200000":221.3200073242,"1579737600000":219.7599945068,"1579824000000":217.9400024414,"1580083200000":214.8699951172,"1580169600000":217.7899932861,"1580256000000":223.2299957275,"1580342400000":209.5299987793,"1580428800000":201.9100036621,"1580688000000":204.1900024414,"1580774400000":209.8300018311,"1580860800000":210.1100006104,"1580947200000":210.8500061035,"1581033600000":212.3300018311,"1581292800000":213.0599975586,"1581379200000":207.1900024414,"1581465600000":210.7599945068,"1581552000000":213.1399993896,"1581638400000":214.1799926758,"1581984000000":217.8000030518,"1582070400000":217.4900054932,"1582156800000":214.5800018311,"1582243200000":210.1799926758,"1582502400000":200.7200012207,"1582588800000":196.7700042725,"1582675200000":197.1999969482,"1582761600000":189.75,"1582848000000":192.4700012207,"1583107200000":196.4400024414,"1583193600000":185.8899993896,"1583280000000":191.7599945068,"1583366400000":185.1699981689,"1583452800000":181.0899963379,"1583712000000":169.5,"1583798400000":178.1900024414,"1583884800000":170.2400054932,"1583971200000":154.4700012207,"1584057600000":170.2799987793,"1584316800000":146.0099945068,"1584403200000":149.4199981689,"1584489600000":146.9600067139,"1584576000000":153.1300048828,"1584662400000":149.7299957275,"1584921600000":148.1000061035,"1585008000000":160.9799957275,"1585094400000":156.2100067139,"1585180800000":163.3399963379,"1585267200000":156.7899932861,"1585526400000":165.9499969482,"1585612800000":166.8000030518,"1585699200000":159.6000061035,"1585785600000":158.1900024414,"1585872000000":154.1799926758,"1586131200000":165.5500030518,"1586217600000":168.8300018311,"1586304000000":174.2799987793,"1586390400000":175.1900024414,"1586736000000":174.7899932861,"1586822400000":178.1699981689,"1586908800000":176.9700012207,"1586995200000":176.25,"1587081600000":179.2400054932,"1587340800000":178.2400054932,"1587427200000":170.8000030518,"1587513600000":182.2799987793,"1587600000000":185.1300048828,"1587686400000":190.0700073242,"1587945600000":187.5,"1588032000000":182.9100036621,"1588118400000":194.1900024414,"1588204800000":204.7100067139,"1588291200000":202.2700042725,"1588550400000":205.2599945068,"1588636800000":207.0700073242,"1588723200000":208.4700012207,"1588809600000":211.2599945068,"1588896000000":212.3500061035,"1589155200000":213.1799926758,"1589241600000":210.1000061035,"1589328000000":205.1000061035,"1589414400000":206.8099975586,"1589500800000":210.8800048828,"1589760000000":213.1900024414,"1589846400000":216.8800048828,"1589932800000":229.9700012207,"1590019200000":231.3899993896,"1590105600000":234.9100036621,"1590451200000":232.1999969482,"1590537600000":229.1399993896,"1590624000000":225.4600067139,"1590710400000":225.0899963379,"1590969600000":231.9100036621,"1591056000000":232.7200012207,"1591142400000":230.1600036621,"1591228800000":226.2899932861,"1591315200000":230.7700042725,"1591574400000":231.3999938965,"1591660800000":238.6699981689,"1591747200000":236.7299957275,"1591833600000":224.4299926758,"1591920000000":228.5800018311,"1592179200000":232.5,"1592265600000":235.6499938965,"1592352000000":235.5299987793,"1592438400000":235.9400024414,"1592524800000":238.7899932861,"1592784000000":239.2200012207,"1592870400000":242.2400054932,"1592956800000":234.0200042725,"1593043200000":235.6799926758,"1593129600000":216.0800018311,"1593388800000":220.6399993896,"1593475200000":227.0700073242,"1593561600000":237.5500030518,"1593648000000":233.4199981689,"1593993600000":240.2799987793,"1594080000000":240.8600006104,"1594166400000":243.5800018311,"1594252800000":244.5,"1594339200000":245.0700073242,"1594598400000":239.0,"1594684800000":239.7299957275,"1594771200000":240.2799987793,"1594857600000":240.9299926758,"1594944000000":242.0299987793,"1595203200000":245.4199981689,"1595289600000":241.75,"1595376000000":239.8699951172,"1595462400000":232.6000061035,"1595548800000":230.7100067139,"1595808000000":233.5,"1595894400000":230.1199951172,"1595980800000":233.2899932861,"1596067200000":234.5,"1596153600000":253.6699981689,"1596412800000":251.9600067139,"1596499200000":249.8300018311,"1596585600000":249.1199951172,"1596672000000":265.2799987793,"1596758400000":268.4400024414,"1597017600000":263.0,"1597104000000":256.1300048828,"1597190400000":259.8900146484,"1597276800000":261.299987793,"1597363200000":261.2399902344,"1597622400000":261.1600036621,"1597708800000":262.3399963379,"1597795200000":262.5899963379,"1597881600000":269.0100097656,"1597968000000":267.0100097656,"1598227200000":271.3900146484,"1598313600000":280.8200073242,"1598400000000":303.9100036621,"1598486400000":293.2200012207,"1598572800000":293.6600036621,"1598832000000":293.200012207,"1598918400000":295.4400024414,"1599004800000":302.5,"1599091200000":291.1199951172,"1599177600000":282.7300109863,"1599523200000":271.1600036621,"1599609600000":273.7200012207,"1599696000000":268.0899963379,"1599782400000":266.6099853516,"1600041600000":266.1499938965,"1600128000000":272.4200134277,"1600214400000":263.5199890137,"1600300800000":254.8200073242,"1600387200000":252.5299987793,"1600646400000":248.1499938965,"1600732800000":254.75,"1600819200000":249.0200042725,"1600905600000":249.5299987793,"1600992000000":254.8200073242,"1601251200000":256.8200073242,"1601337600000":261.7900085449,"1601424000000":261.8999938965,"1601510400000":266.6300048828,"1601596800000":259.9400024414,"1601856000000":264.6499938965,"1601942400000":258.6600036621,"1602028800000":258.1199951172,"1602115200000":263.7600097656,"1602201600000":264.450012207,"1602460800000":275.75,"1602547200000":276.1400146484,"1602633600000":271.8200073242,"1602720000000":266.7200012207,"1602806400000":265.9299926758,"1603065600000":261.3999938965,"1603152000000":267.5599975586,"1603238400000":278.7300109863,"1603324800000":278.1199951172,"1603411200000":284.7900085449,"1603670400000":277.1099853516,"1603756800000":283.2900085449,"1603843200000":267.6700134277,"1603929600000":280.8299865723,"1604016000000":263.1099853516,"1604275200000":261.3599853516,"1604361600000":265.299987793,"1604448000000":287.3800048828,"1604534400000":294.6799926758,"1604620800000":293.4100036621,"1604880000000":278.7699890137,"1604966400000":272.4299926758,"1605052800000":276.4800109863,"1605139200000":275.0799865723,"1605225600000":276.950012207,"1605484800000":278.9599914551,"1605571200000":275.0,"1605657600000":271.9700012207,"1605744000000":272.9400024414,"1605830400000":269.700012207,"1606089600000":268.4299926758,"1606176000000":276.9200134277,"1606262400000":275.5899963379,"1606435200000":277.8099975586,"1606694400000":276.9700012207,"1606780800000":286.549987793,"1606867200000":287.5199890137,"1606953600000":281.8500061035,"1607040000000":279.700012207,"1607299200000":285.5799865723,"1607385600000":283.3999938965,"1607472000000":277.9200134277,"1607558400000":277.1199951172,"1607644800000":273.549987793,"1607904000000":274.1900024414,"1607990400000":275.549987793,"1608076800000":275.6700134277,"1608163200000":274.4800109863,"1608249600000":276.3999938965,"1608508800000":272.7900085449,"1608595200000":267.0899963379,"1608681600000":268.1099853516,"1608768000000":267.3999938965,"1609113600000":277.0,"1609200000000":276.7799987793,"1609286400000":271.8699951172,"1609372800000":273.1600036621,"1609718400000":268.9400024414,"1609804800000":270.9700012207,"1609891200000":263.3099975586,"1609977600000":268.7399902344,"1610064000000":267.5700073242,"1610323200000":256.8399963379,"1610409600000":251.0899963379,"1610496000000":251.6399993896,"1610582400000":245.6399993896,"1610668800000":251.3600006104,"1611014400000":261.1000061035,"1611100800000":267.4800109863,"1611187200000":272.8699951172,"1611273600000":274.5,"1611532800000":278.0100097656,"1611619200000":282.049987793,"1611705600000":272.1400146484,"1611792000000":265.0,"1611878400000":258.3299865723,"1612137600000":262.0100097656,"1612224000000":267.0799865723,"1612310400000":266.6499938965,"1612396800000":266.4899902344,"1612483200000":268.1000061035,"1612742400000":266.5799865723,"1612828800000":269.450012207,"1612915200000":271.8699951172,"1613001600000":270.3900146484,"1613088000000":270.5,"1613433600000":273.9700012207,"1613520000000":273.5700073242,"1613606400000":269.3900146484,"1613692800000":261.5599975586,"1613952000000":260.3299865723,"1614038400000":265.8550109863,"1614124800000":264.3099975586,"1614211200000":254.6900024414,"1614297600000":257.6199951172,"1614556800000":264.9100036621,"1614643200000":259.0,"1614729600000":255.4100036621,"1614816000000":257.6400146484,"1614902400000":264.2799987793,"1615161600000":255.3099975586,"1615248000000":265.7399902344,"1615334400000":264.8999938965,"1615420800000":273.8800048828,"1615507200000":268.3999938965,"1615766400000":273.75,"1615852800000":279.2799987793,"1615939200000":284.0100097656,"1616025600000":278.6199951172,"1616112000000":290.1099853516,"1616371200000":293.5400085449,"1616457600000":290.6300048828,"1616544000000":282.1400146484,"1616630400000":278.7399902344,"1616716800000":283.0199890137,"1616976000000":290.8200073242,"1617062400000":288.0,"1617148800000":294.5299987793,"1617235200000":298.6600036621,"1617580800000":308.9100036621,"1617667200000":306.2600097656,"1617753600000":313.0899963379,"1617840000000":313.0199890137,"1617926400000":312.4599914551,"1618185600000":311.5400085449,"1618272000000":309.7600097656,"1618358400000":302.8200073242,"1618444800000":307.8200073242,"1618531200000":306.1799926758,"1618790400000":302.2399902344,"1618876800000":302.6499938965,"1618963200000":301.4700012207,"1619049600000":296.5199890137,"1619136000000":301.1300048828,"1619395200000":303.0400085449,"1619481600000":303.5700073242,"1619568000000":307.1000061035,"1619654400000":329.5100097656,"1619740800000":325.0799865723,"1620000000000":322.5799865723,"1620086400000":318.3599853516,"1620172800000":315.0199890137,"1620259200000":320.0199890137,"1620345600000":319.0799865723,"1620604800000":305.9700012207,"1620691200000":306.5299987793,"1620777600000":302.549987793,"1620864000000":305.2600097656,"1620950400000":315.9400024414,"1621209600000":315.4599914551,"1621296000000":309.9599914551,"1621382400000":313.5899963379,"1621468800000":318.6099853516,"1621555200000":316.2300109863,"1621814400000":324.6300048828,"1621900800000":327.7900085449,"1621987200000":327.6600036621,"1622073600000":332.75,"1622160000000":328.7300109863,"1622505600000":329.1300048828,"1622592000000":329.1499938965,"1622678400000":326.0400085449,"1622764800000":330.3500061035,"1623024000000":336.5799865723,"1623110400000":333.6799926758,"1623196800000":330.25,"1623283200000":332.4599914551,"1623369600000":331.2600097656,"1623628800000":336.7699890137,"1623715200000":336.75,"1623801600000":331.0799865723,"1623888000000":336.5100097656,"1623974400000":329.6600036621,"1624233600000":332.2900085449,"1624320000000":339.0299987793,"1624406400000":340.5899963379,"1624492800000":343.1799926758,"1624579200000":341.3699951172,"1624838400000":355.6400146484,"1624924800000":351.8900146484,"1625011200000":347.7099914551,"1625097600000":354.3900146484,"1625184000000":354.700012207,"1625529600000":352.7799987793,"1625616000000":350.4899902344,"1625702400000":345.6499938965,"1625788800000":350.4200134277,"1626048000000":353.1600036621,"1626134400000":352.0899963379,"1626220800000":347.6300048828,"1626307200000":344.4599914551,"1626393600000":341.1600036621,"1626652800000":336.950012207,"1626739200000":341.6600036621,"1626825600000":346.2300109863,"1626912000000":351.1900024414,"1626998400000":369.7900085449,"1627257600000":372.4599914551,"1627344000000":367.8099975586,"1627430400000":373.2799987793,"1627516800000":358.3200073242,"1627603200000":356.299987793,"1627862400000":351.950012207,"1627948800000":351.2399902344,"1628035200000":358.9200134277,"1628121600000":362.9700012207,"1628208000000":363.5100097656,"1628467200000":361.6099853516,"1628553600000":361.1300048828,"1628640000000":359.9599914551,"1628726400000":362.6499938965,"1628812800000":363.1799926758,"1629072000000":366.5599975586,"1629158400000":358.450012207,"1629244800000":355.450012207,"1629331200000":355.1199951172,"1629417600000":359.3699951172,"1629676800000":363.3500061035,"1629763200000":365.5100097656,"1629849600000":368.3900146484,"1629936000000":364.3800048828,"1630022400000":372.6300048828,"1630281600000":380.6600036621,"1630368000000":379.3800048828,"1630454400000":382.049987793,"1630540800000":375.2799987793,"1630627200000":376.2600097656,"1630972800000":382.1799926758,"1631059200000":377.5700073242,"1631145600000":378.0,"1631232000000":378.6900024414,"1631491200000":376.5100097656,"1631577600000":376.5299987793,"1631664000000":373.9200134277,"1631750400000":373.0599975586,"1631836800000":364.7200012207,"1632096000000":355.700012207,"1632182400000":357.4800109863,"1632268800000":343.2099914551,"1632355200000":345.9599914551,"1632441600000":352.9599914551,"1632700800000":353.5799865723,"1632787200000":340.6499938965,"1632873600000":339.6099853516,"1632960000000":339.3900146484,"1633046400000":343.0100097656,"1633305600000":326.2300109863,"1633392000000":332.9599914551,"1633478400000":333.6400146484,"1633564800000":329.2200012207,"1633651200000":330.049987793,"1633910400000":325.450012207,"1633996800000":323.7699890137,"1634083200000":324.5400085449,"1634169600000":328.5299987793,"1634256000000":324.7600097656,"1634515200000":335.3399963379,"1634601600000":339.9899902344,"1634688000000":340.7799987793,"1634774400000":341.8800048828,"1634860800000":324.6099853516,"1635120000000":328.6900024414,"1635206400000":315.8099975586,"1635292800000":312.2200012207,"1635379200000":316.9200134277,"1635465600000":323.5700073242,"1635724800000":329.9800109863,"1635811200000":328.0799865723,"1635897600000":331.6199951172,"1635984000000":335.8500061035,"1636070400000":341.1300048828,"1636329600000":338.6199951172,"1636416000000":335.3699951172,"1636502400000":327.6400146484,"1636588800000":327.7399902344,"1636675200000":340.8900146484,"1636934400000":347.5599975586,"1637020800000":342.9599914551,"1637107200000":340.7699890137,"1637193600000":338.6900024414,"1637280000000":345.299987793,"1637539200000":341.0100097656,"1637625600000":337.25,"1637712000000":341.0599975586,"1637884800000":333.1199951172,"1638144000000":338.0299987793,"1638230400000":324.4599914551,"1638316800000":310.6000061035,"1638403200000":310.3900146484,"1638489600000":306.8399963379,"1638748800000":317.8699951172,"1638835200000":322.8099975586,"1638921600000":330.5599975586,"1639008000000":329.8200073242,"1639094400000":329.75},"Volume":{"1481500800000":17805527,"1481587200000":29768028,"1481673600000":25913095,"1481760000000":20139568,"1481846400000":25324299,"1482105600000":15918146,"1482192000000":13684402,"1482278400000":10767646,"1482364800000":16258587,"1482451200000":10889985,"1482796800000":12051481,"1482883200000":12087377,"1482969600000":9934873,"1483056000000":18684106,"1483401600000":20663912,"1483488000000":19630932,"1483574400000":19492150,"1483660800000":28545263,"1483920000000":22880360,"1484006400000":17324590,"1484092800000":18356523,"1484179200000":18653914,"1484265600000":24884325,"1484611200000":15294460,"1484697600000":13145852,"1484784000000":12195465,"1484870400000":19097223,"1485129600000":16593563,"1485216000000":15162724,"1485302400000":18777314,"1485388800000":20020141,"1485475200000":19539514,"1485734400000":18956095,"1485820800000":19790484,"1485907200000":50139775,"1485993600000":54366447,"1486080000000":24804890,"1486339200000":17058494,"1486425600000":14596449,"1486512000000":22390556,"1486598400000":16470609,"1486684800000":15061939,"1486944000000":13526221,"1487030400000":14364877,"1487116800000":13226534,"1487203200000":12831092,"1487289600000":12276490,"1487635200000":14759109,"1487721600000":27360092,"1487808000000":18422549,"1487894400000":12625742,"1488153600000":14306668,"1488240000000":16112092,"1488326400000":16257010,"1488412800000":12294804,"1488499200000":11160563,"1488758400000":12748179,"1488844800000":13527132,"1488931200000":10184514,"1489017600000":15535259,"1489104000000":16314113,"1489363200000":10955450,"1489449600000":12944018,"1489536000000":19344826,"1489622400000":13612942,"1489708800000":20592818,"1489968000000":12099471,"1490054400000":29894784,"1490140800000":17055449,"1490227200000":13022801,"1490313600000":16664683,"1490572800000":12800544,"1490659200000":14679436,"1490745600000":16527574,"1490832000000":12403997,"1490918400000":11478265,"1491177600000":13563960,"1491264000000":12948599,"1491350400000":17158059,"1491436800000":15103426,"1491523200000":11818341,"1491782400000":9039366,"1491868800000":16638087,"1491955200000":11612456,"1492041600000":10965614,"1492387200000":11519663,"1492473600000":14807472,"1492560000000":15563945,"1492646400000":15968164,"1492732800000":12382002,"1492992000000":14407175,"1493078400000":17747594,"1493164800000":12394959,"1493251200000":11275112,"1493337600000":30652248,"1493596800000":25218300,"1493683200000":21870380,"1493769600000":29782492,"1493856000000":36225452,"1493942400000":17148543,"1494201600000":15827488,"1494288000000":17453859,"1494374400000":12080650,"1494460800000":11841864,"1494547200000":9598229,"1494806400000":15064664,"1494892800000":14550830,"1494979200000":28300050,"1495065600000":23031566,"1495152000000":16187892,"1495411200000":12586712,"1495497600000":12817837,"1495584000000":17940668,"1495670400000":19891352,"1495756800000":14996185,"1496102400000":13226007,"1496188800000":18023917,"1496275200000":14530600,"1496361600000":16854365,"1496620800000":12520387,"1496707200000":13457119,"1496793600000":12066657,"1496880000000":17799449,"1496966400000":35577676,"1497225600000":33170180,"1497312000000":20483350,"1497398400000":20808759,"1497484800000":18994152,"1497571200000":22882417,"1497830400000":19026462,"1497916800000":14743853,"1498003200000":15039834,"1498089600000":13005535,"1498176000000":18026977,"1498435200000":18049651,"1498521600000":19360766,"1498608000000":16719104,"1498694400000":23973482,"1498780800000":17666022,"1499040000000":13862735,"1499212800000":14334290,"1499299200000":14951802,"1499385600000":13615931,"1499644800000":13378672,"1499731200000":13667744,"1499817600000":22739388,"1499904000000":13929236,"1499990400000":16371207,"1500249600000":12858836,"1500336000000":23722910,"1500422400000":26273642,"1500508800000":18523107,"1500595200000":14744002,"1500854400000":17366971,"1500940800000":15383241,"1501027200000":35236867,"1501113600000":68910708,"1501200000000":24557553,"1501459200000":25478945,"1501545600000":14384957,"1501632000000":17433774,"1501718400000":10793841,"1501804800000":10777727,"1502064000000":12787844,"1502150400000":14393524,"1502236800000":10814984,"1502323200000":20832746,"1502409600000":13791153,"1502668800000":12954231,"1502755200000":8729172,"1502841600000":15779924,"1502928000000":17216030,"1503014400000":15093638,"1503273600000":11907488,"1503360000000":11390975,"1503446400000":9856473,"1503532800000":14030420,"1503619200000":12614477,"1503878400000":8553741,"1503964800000":11120986,"1504051200000":11138293,"1504137600000":17226465,"1504224000000":0,"1504569600000":13221127,"1504656000000":13906342,"1504742400000":17946699,"1504828800000":10998459,"1505088000000":12372040,"1505174400000":11186328,"1505260800000":9119295,"1505347200000":15615654,"1505433600000":15660539,"1505692800000":12954013,"1505779200000":13168595,"1505865600000":12264125,"1505952000000":11161412,"1506038400000":12097138,"1506297600000":41251583,"1506384000000":23363335,"1506470400000":19242548,"1506556800000":12178747,"1506643200000":15340366,"1506902400000":13392280,"1506988800000":8190273,"1507075200000":12127887,"1507161600000":14580628,"1507248000000":13124473,"1507507200000":14570413,"1507593600000":11341081,"1507680000000":11283663,"1507766400000":10351044,"1507852800000":13658307,"1508112000000":11498752,"1508198400000":15990079,"1508284800000":12752351,"1508371200000":14048350,"1508457600000":12602238,"1508716800000":13852658,"1508803200000":12267913,"1508889600000":15868197,"1508976000000":11833141,"1509062400000":30285281,"1509321600000":24353160,"1509408000000":20174231,"1509494400000":40918341,"1509580800000":35529893,"1509667200000":17822131,"1509926400000":13312741,"1510012800000":12928182,"1510099200000":10494149,"1510185600000":12610335,"1510272000000":11070189,"1510531200000":9523447,"1510617600000":9585868,"1510704000000":10253667,"1510790400000":15607582,"1510876800000":13017980,"1511136000000":10052391,"1511222400000":14503990,"1511308800000":10376329,"1511481600000":9426283,"1511740800000":12344516,"1511827200000":14379674,"1511913600000":41933484,"1512000000000":25307601,"1512086400000":20182523,"1512345600000":24459422,"1512432000000":20184908,"1512518400000":20255846,"1512604800000":20404533,"1512691200000":19883764,"1512950400000":13168575,"1513036800000":16854098,"1513123200000":14615718,"1513209600000":13590999,"1513296000000":28463101,"1513555200000":17265376,"1513641600000":14920582,"1513728000000":11860497,"1513814400000":11600700,"1513900800000":8509451,"1514246400000":8897286,"1514332800000":9496071,"1514419200000":12220760,"1514505600000":10261456,"1514851200000":18151903,"1514937600000":16886563,"1515024000000":13880896,"1515110400000":13574535,"1515369600000":17994726,"1515456000000":12393057,"1515542400000":10529894,"1515628800000":9588587,"1515715200000":77551299,"1516060800000":36183842,"1516147200000":27992376,"1516233600000":23304901,"1516320000000":26826540,"1516579200000":21059464,"1516665600000":25678781,"1516752000000":24334548,"1516838400000":17377740,"1516924800000":17759212,"1517184000000":20453172,"1517270400000":20858556,"1517356800000":43275144,"1517443200000":54211293,"1517529600000":26677484,"1517788800000":33128206,"1517875200000":37758505,"1517961600000":27601886,"1518048000000":38478321,"1518134400000":39887626,"1518393600000":32092133,"1518480000000":21809350,"1518566400000":28929704,"1518652800000":20922120,"1518739200000":21015610,"1519084800000":21204921,"1519171200000":23200804,"1519257600000":18464192,"1519344000000":19007288,"1519603200000":17599703,"1519689600000":15849806,"1519776000000":18783039,"1519862400000":23201626,"1519948800000":20025905,"1520208000000":16189280,"1520294400000":15086784,"1520380800000":19097293,"1520467200000":17225946,"1520553600000":18526292,"1520812800000":15301229,"1520899200000":18067477,"1520985600000":16821728,"1521072000000":15645035,"1521158400000":24403438,"1521417600000":88140060,"1521504000000":129851768,"1521590400000":106598834,"1521676800000":73742979,"1521763200000":53609706,"1522022400000":126116634,"1522108800000":79116995,"1522195200000":60029170,"1522281600000":59434293,"1522627200000":36795991,"1522713600000":42543865,"1522800000000":49885584,"1522886400000":41449609,"1522972800000":41644812,"1523232000000":34915227,"1523318400000":58947041,"1523404800000":56144633,"1523491200000":38262956,"1523577600000":19990561,"1523836800000":18119435,"1523923200000":22743029,"1524009600000":20969568,"1524096000000":22234961,"1524182400000":19119438,"1524441600000":23088102,"1524528000000":35079926,"1524614400000":41083581,"1524700800000":77556934,"1524787200000":29804657,"1525046400000":20750478,"1525132800000":26025932,"1525219200000":30424450,"1525305600000":24026071,"1525392000000":17677844,"1525651200000":18697195,"1525737600000":15577211,"1525824000000":23282811,"1525910400000":21071403,"1525996800000":21207848,"1526256000000":15646744,"1526342400000":15429433,"1526428800000":16975495,"1526515200000":14840675,"1526601600000":13130451,"1526860800000":13532864,"1526947200000":12731419,"1527033600000":16628100,"1527120000000":11575282,"1527206400000":10965061,"1527552000000":16398937,"1527638400000":13580196,"1527724800000":29160221,"1527811200000":17307245,"1528070400000":18939795,"1528156800000":15544294,"1528243200000":22558920,"1528329600000":21503171,"1528416000000":12677092,"1528675200000":12928907,"1528761600000":11562704,"1528848000000":15853821,"1528934400000":19120866,"1529020800000":21860931,"1529280000000":16826023,"1529366400000":19993996,"1529452800000":28230933,"1529539200000":19045717,"1529625600000":17420188,"1529884800000":25275137,"1529971200000":17897576,"1530057600000":18734408,"1530144000000":18172439,"1530230400000":15811602,"1530489600000":13961578,"1530576000000":13489514,"1530748800000":19684193,"1530835200000":19740131,"1531094400000":18149437,"1531180800000":13190067,"1531267200000":12927377,"1531353600000":15454706,"1531440000000":11503401,"1531699200000":11078209,"1531785600000":15349892,"1531872000000":15334907,"1531958400000":11350429,"1532044800000":16241508,"1532304000000":16731969,"1532390400000":28468681,"1532476800000":64592585,"1532563200000":169803668,"1532649600000":60073749,"1532908800000":65280787,"1532995200000":40356471,"1533081600000":34042109,"1533168000000":32399954,"1533254400000":24763434,"1533513600000":49716192,"1533600000000":33398562,"1533686400000":22205230,"1533772800000":19732120,"1533859200000":21500410,"1534118400000":17423264,"1534204800000":19101995,"1534291200000":33020231,"1534377600000":31351784,"1534464000000":24893176,"1534723200000":21518006,"1534809600000":19578514,"1534896000000":16894083,"1534982400000":18053567,"1535068800000":14631556,"1535328000000":17921935,"1535414400000":15910675,"1535500800000":18678301,"1535587200000":24216532,"1535673600000":18065159,"1536019200000":29808971,"1536105600000":31226744,"1536192000000":41514834,"1536278400000":24300600,"1536537600000":20197680,"1536624000000":20457088,"1536710400000":24078118,"1536796800000":25453775,"1536883200000":21770405,"1537142400000":21005321,"1537228800000":22465236,"1537315200000":19628996,"1537401600000":18936038,"1537488000000":45994800,"1537747200000":19222775,"1537833600000":27622806,"1537920000000":25252231,"1538006400000":27266856,"1538092800000":34265638,"1538352000000":26407677,"1538438400000":36030977,"1538524800000":23109456,"1538611200000":25739635,"1538697600000":25744047,"1538956800000":24045968,"1539043200000":18844425,"1539129600000":30609970,"1539216000000":35338901,"1539302400000":25293492,"1539561600000":15433521,"1539648000000":19180095,"1539734400000":17592003,"1539820800000":21675084,"1539907200000":19761347,"1540166400000":15424658,"1540252800000":19095032,"1540339200000":27744597,"1540425600000":22105696,"1540512000000":31303341,"1540771200000":31336784,"1540857600000":50528278,"1540944000000":60101251,"1541030400000":25640786,"1541116800000":24708695,"1541376000000":15969849,"1541462400000":16667124,"1541548800000":21877372,"1541635200000":24145814,"1541721600000":17326898,"1541980800000":18542123,"1542067200000":15141710,"1542153600000":22068384,"1542240000000":30320280,"1542326400000":37250560,"1542585600000":44362729,"1542672000000":41939475,"1542758400000":25469735,"1542931200000":11886128,"1543190400000":24263640,"1543276800000":20750318,"1543363200000":29847505,"1543449600000":24238713,"1543536000000":25732577,"1543795200000":24819226,"1543881600000":30307400,"1544054400000":28218145,"1544140800000":21195460,"1544400000000":26422173,"1544486400000":20300349,"1544572800000":23696936,"1544659200000":18148610,"1544745600000":21785820,"1545004800000":24333959,"1545091200000":24709084,"1545177600000":57404894,"1545264000000":40297944,"1545350400000":56901491,"1545609600000":22066002,"1545782400000":39723370,"1545868800000":31202509,"1545955200000":22627569,"1546214400000":24625308,"1546387200000":28146193,"1546473600000":22717948,"1546560000000":29002059,"1546819200000":20089337,"1546905600000":26263793,"1546992000000":22205879,"1547078400000":16125004,"1547164800000":12908031,"1547424000000":20520278,"1547510400000":24068822,"1547596800000":18025714,"1547683200000":15787914,"1547769600000":31029612,"1548115200000":22378694,"1548201600000":20098415,"1548288000000":20955518,"1548374400000":22250954,"1548633600000":15508483,"1548720000000":17631953,"1548806400000":44613240,"1548892800000":77233602,"1548979200000":30806513,"1549238400000":20036470,"1549324800000":22556985,"1549411200000":13281161,"1549497600000":17517609,"1549584000000":12561422,"1549843200000":12811176,"1549929600000":16292290,"1550016000000":14205146,"1550102400000":12755151,"1550188800000":15504415,"1550534400000":14345390,"1550620800000":11770692,"1550707200000":15607828,"1550793600000":15858468,"1551052800000":18737106,"1551139200000":13784063,"1551225600000":12697485,"1551312000000":11114185,"1551398400000":11097770,"1551657600000":18894689,"1551744000000":28187890,"1551830400000":21531723,"1551916800000":18306504,"1552003200000":13184831,"1552262400000":18883983,"1552348800000":12155264,"1552435200000":11973280,"1552521600000":18037364,"1552608000000":37126000,"1552867200000":37524191,"1552953600000":25611488,"1553040000000":20211474,"1553126400000":16223007,"1553212800000":16389185,"1553472000000":12631230,"1553558400000":15437920,"1553644800000":10620299,"1553731200000":10689171,"1553817600000":13455454,"1554076800000":10381490,"1554163200000":23946529,"1554249600000":27590058,"1554336000000":17847731,"1554422400000":9594133,"1554681600000":7297379,"1554768000000":19751031,"1554854400000":11701479,"1554940800000":8070967,"1555027200000":12329812,"1555286400000":10834762,"1555372800000":11215193,"1555459200000":9973732,"1555545600000":11655608,"1555891200000":13389889,"1555977600000":19954814,"1556064000000":37289871,"1556150400000":54148789,"1556236800000":22075002,"1556496000000":19641310,"1556582400000":23494689,"1556668800000":15996646,"1556755200000":13209452,"1556841600000":14575434,"1557100800000":13994932,"1557187200000":16253001,"1557273600000":12505737,"1557360000000":12967033,"1557446400000":12578508,"1557705600000":16833347,"1557792000000":17628142,"1557878400000":16746904,"1557964800000":12953111,"1558051200000":10485370,"1558310400000":10351981,"1558396800000":7502820,"1558483200000":9213801,"1558569600000":12768835,"1558656000000":8807701,"1559001600000":14843308,"1559088000000":12797685,"1559174400000":8581544,"1559260800000":15226536,"1559520000000":56059609,"1559606400000":46044256,"1559692800000":19758317,"1559779200000":12446354,"1559865600000":16917343,"1560124800000":14767918,"1560211200000":15266644,"1560297600000":17699806,"1560384000000":12253569,"1560470400000":16773691,"1560729600000":29459881,"1560816000000":37571352,"1560902400000":21417092,"1560988800000":14635740,"1561075200000":22751159,"1561334400000":15508955,"1561420800000":16750309,"1561507200000":12808604,"1561593600000":11158983,"1561680000000":16378878,"1561939200000":14204690,"1562025600000":8971180,"1562112000000":10246119,"1562284800000":11164107,"1562544000000":9723858,"1562630400000":14698611,"1562716800000":20571702,"1562803200000":13678457,"1562889600000":15366272,"1563148800000":16030335,"1563235200000":12132720,"1563321600000":12083714,"1563408000000":11956554,"1563494400000":12098262,"1563753600000":13589024,"1563840000000":14583680,"1563926400000":32532540,"1564012800000":39889869,"1564099200000":24433985,"1564358400000":16530801,"1564444800000":11903558,"1564531200000":14593544,"1564617600000":17777013,"1564704000000":15296975,"1564963200000":23086655,"1565049600000":18035686,"1565136000000":15833197,"1565222400000":14828916,"1565308800000":11058811,"1565568000000":10936283,"1565654400000":13653319,"1565740800000":18903716,"1565827200000":13059640,"1565913600000":12844832,"1566172800000":9699661,"1566259200000":10087592,"1566345600000":8409548,"1566432000000":10829509,"1566518400000":17331221,"1566777600000":8780477,"1566864000000":14408946,"1566950400000":9392060,"1567036800000":10135033,"1567123200000":10785722,"1567468800000":9792187,"1567555200000":11314571,"1567641600000":13896621,"1567728000000":15226820,"1567987200000":14722402,"1568073600000":15455867,"1568160000000":11761660,"1568246400000":11419775,"1568332800000":11441116,"1568592000000":8444844,"1568678400000":9751570,"1568764800000":9945798,"1568851200000":10474685,"1568937600000":20359878,"1569196800000":14370089,"1569283200000":18775666,"1569369600000":18339960,"1569456000000":16280691,"1569542400000":14663575,"1569801600000":11071425,"1569888000000":17261556,"1569974400000":16374148,"1570060800000":16789319,"1570147200000":10476395,"1570406400000":9359793,"1570492800000":10084896,"1570579200000":7648874,"1570665600000":8980978,"1570752000000":14998754,"1571011200000":7203665,"1571097600000":15143119,"1571184000000":10560343,"1571270400000":9761548,"1571356800000":16882862,"1571616000000":8580744,"1571702400000":19854192,"1571788800000":12370819,"1571875200000":11505406,"1571961600000":8061240,"1572220800000":13657866,"1572307200000":13574874,"1572393600000":28734559,"1572480000000":42286529,"1572566400000":21711829,"1572825600000":16371292,"1572912000000":9941954,"1572998400000":10973019,"1573084800000":13472998,"1573171200000":10764784,"1573430400000":8637768,"1573516800000":17615454,"1573603200000":11009800,"1573689600000":9059897,"1573776000000":11530232,"1574035200000":16176107,"1574121600000":19070291,"1574208000000":12370240,"1574294400000":12130985,"1574380800000":9959817,"1574640000000":15286442,"1574726400000":11748664,"1574812800000":12760568,"1574985600000":7985231,"1575244800000":11542020,"1575331200000":13014170,"1575417600000":8459939,"1575504000000":9755350,"1575590400000":12279525,"1575849600000":12013218,"1575936000000":9485568,"1576022400000":8041827,"1576108800000":23766986,"1576195200000":18806020,"1576454400000":14922733,"1576540800000":10177605,"1576627200000":23284746,"1576713600000":16808184,"1576800000000":27315226,"1577059200000":13353194,"1577145600000":6046273,"1577318400000":9368273,"1577404800000":10287634,"1577664000000":10534441,"1577750400000":8962756,"1577923200000":12090707,"1578009600000":11197416,"1578268800000":17073861,"1578355200000":14604985,"1578441600000":13492703,"1578528000000":12679579,"1578614400000":12127432,"1578873600000":14494517,"1578960000000":13315361,"1579046400000":10036475,"1579132800000":10015288,"1579219200000":15905944,"1579564800000":14275784,"1579651200000":12212814,"1579737600000":11195000,"1579824000000":11905824,"1580083200000":13810655,"1580169600000":13413835,"1580256000000":33610005,"1580342400000":48775500,"1580428800000":31359917,"1580688000000":15510509,"1580774400000":19628890,"1580860800000":12538154,"1580947200000":10567533,"1581033600000":12242530,"1581292800000":11856350,"1581379200000":25030810,"1581465600000":13813704,"1581552000000":15396625,"1581638400000":10741747,"1581984000000":15630026,"1582070400000":12135114,"1582156800000":13109213,"1582243200000":14098432,"1582502400000":23080057,"1582588800000":21433487,"1582675200000":16555210,"1582761600000":21682626,"1582848000000":32583494,"1583107200000":24948955,"1583193600000":27984104,"1583280000000":23062473,"1583366400000":19333425,"1583452800000":24559550,"1583712000000":29949041,"1583798400000":24517791,"1583884800000":20397204,"1583971200000":43266335,"1584057600000":35028627,"1584316800000":39120419,"1584403200000":34255596,"1584489600000":37553136,"1584576000000":39862312,"1584662400000":32568398,"1584921600000":29830765,"1585008000000":30440369,"1585094400000":35184271,"1585180800000":26579021,"1585267200000":24879869,"1585526400000":22515225,"1585612800000":23676283,"1585699200000":19507559,"1585785600000":20886309,"1585872000000":25983317,"1586131200000":28453581,"1586217600000":31411919,"1586304000000":21664198,"1586390400000":23534287,"1586736000000":19355355,"1586822400000":21011815,"1586908800000":17423003,"1586995200000":23593229,"1587081600000":20974750,"1587340800000":16110664,"1587427200000":24850528,"1587513600000":33369931,"1587600000000":21426604,"1587686400000":28868528,"1587945600000":29197750,"1588032000000":21730986,"1588118400000":45954521,"1588204800000":46230116,"1588291200000":30415581,"1588550400000":19250673,"1588636800000":21071223,"1588723200000":21856963,"1588809600000":15151976,"1588896000000":12524048,"1589155200000":12911948,"1589241600000":14704647,"1589328000000":20684559,"1589414400000":17178947,"1589500800000":19383154,"1589760000000":20167443,"1589846400000":31843152,"1589932800000":50162875,"1590019200000":47782636,"1590105600000":33925564,"1590451200000":33178318,"1590537600000":34697553,"1590624000000":29423013,"1590710400000":23322476,"1590969600000":18223839,"1591056000000":20919018,"1591142400000":15380282,"1591228800000":17041481,"1591315200000":16750438,"1591574400000":15466499,"1591660800000":27462872,"1591747200000":20720709,"1591833600000":26708163,"1591920000000":22091387,"1592179200000":15340264,"1592265600000":15236691,"1592352000000":19578125,"1592438400000":15782452,"1592524800000":30081291,"1592784000000":18917782,"1592870400000":24017915,"1592956800000":20834904,"1593043200000":18704339,"1593129600000":76343939,"1593388800000":58514281,"1593475200000":33927068,"1593561600000":43399739,"1593648000000":30633620,"1593993600000":26206158,"1594080000000":27887786,"1594166400000":29791339,"1594252800000":22174896,"1594339200000":22982716,"1594598400000":24674874,"1594684800000":23378056,"1594771200000":19133562,"1594857600000":18880705,"1594944000000":18152413,"1595203200000":20872223,"1595289600000":19409687,"1595376000000":15427885,"1595462400000":21771802,"1595548800000":18325813,"1595808000000":13163083,"1595894400000":14170112,"1595980800000":13588317,"1596067200000":20615306,"1596153600000":53030037,"1596412800000":23134103,"1596499200000":17183533,"1596585600000":13088361,"1596672000000":45241611,"1596758400000":72766364,"1597017600000":30248826,"1597104000000":28238283,"1597190400000":21428329,"1597276800000":17373970,"1597363200000":14792708,"1597622400000":13351062,"1597708800000":18690383,"1597795200000":23291463,"1597881600000":20299688,"1597968000000":15538615,"1598227200000":23685603,"1598313600000":42127240,"1598400000000":69015151,"1598486400000":30301309,"1598572800000":17172415,"1598832000000":17345134,"1598918400000":17320872,"1599004800000":24341369,"1599091200000":32294092,"1599177600000":30333671,"1599523200000":24863997,"1599609600000":22918769,"1599696000000":24814669,"1599782400000":18913883,"1600041600000":24093830,"1600128000000":18478530,"1600214400000":29207594,"1600300800000":31281441,"1600387200000":28130767,"1600646400000":24709378,"1600732800000":30293103,"1600819200000":19641266,"1600905600000":20006750,"1600992000000":18351311,"1601251200000":18826254,"1601337600000":20215504,"1601424000000":20142546,"1601510400000":20009801,"1601596800000":16367597,"1601856000000":12822252,"1601942400000":18696917,"1602028800000":23133417,"1602115200000":16312762,"1602201600000":14107803,"1602460800000":31019256,"1602547200000":18063343,"1602633600000":15601154,"1602720000000":15416064,"1602806400000":16622702,"1603065600000":13586955,"1603152000000":18763246,"1603238400000":28998638,"1603324800000":16720026,"1603411200000":17535155,"1603670400000":21322925,"1603756800000":16287249,"1603843200000":23121808,"1603929600000":32368118,"1604016000000":47299002,"1604275200000":27165679,"1604361600000":17961859,"1604448000000":35364424,"1604534400000":23823633,"1604620800000":13890974,"1604880000000":25117650,"1604966400000":29067691,"1605052800000":14956950,"1605139200000":12914206,"1605225600000":10400101,"1605484800000":12970352,"1605571200000":15040297,"1605657600000":12152945,"1605744000000":12963658,"1605830400000":18122412,"1606089600000":20990786,"1606176000000":16930424,"1606262400000":12467009,"1606435200000":7808426,"1606694400000":16693336,"1606780800000":20777906,"1606867200000":17361624,"1606953600000":12921694,"1607040000000":10880299,"1607299200000":13007665,"1607385600000":10747650,"1607472000000":25189707,"1607558400000":20065091,"1607644800000":14391401,"1607904000000":16376880,"1607990400000":23979461,"1608076800000":15884999,"1608163200000":16377844,"1608249600000":26693249,"1608508800000":16553740,"1608595200000":17334999,"1608681600000":14329038,"1608768000000":6702033,"1609113600000":23299707,"1609200000000":16382995,"1609286400000":11803795,"1609372800000":12900408,"1609718400000":15106113,"1609804800000":9871557,"1609891200000":24354149,"1609977600000":15789756,"1610064000000":18528251,"1610323200000":30412286,"1610409600000":26449943,"1610496000000":19528938,"1610582400000":29739404,"1610668800000":24942930,"1611014400000":28028546,"1611100800000":25199919,"1611187200000":20838687,"1611273600000":21954042,"1611532800000":19086990,"1611619200000":19373636,"1611705600000":35346194,"1611792000000":37758844,"1611878400000":30389499,"1612137600000":22914255,"1612224000000":17320788,"1612310400000":14223377,"1612396800000":16059958,"1612483200000":12454367,"1612742400000":13755191,"1612828800000":14613375,"1612915200000":14687152,"1613001600000":12828572,"1613088000000":9097597,"1613433600000":15417243,"1613520000000":12763240,"1613606400000":15249134,"1613692800000":25622587,"1613952000000":17434873,"1614038400000":21924557,"1614124800000":15736123,"1614211200000":19053142,"1614297600000":26619517,"1614556800000":22157255,"1614643200000":15191722,"1614729600000":15513515,"1614816000000":31626463,"1614902400000":26820055,"1615161600000":18391768,"1615248000000":22039740,"1615334400000":14210318,"1615420800000":21833979,"1615507200000":20600198,"1615766400000":16856746,"1615852800000":22437665,"1615939200000":21315044,"1616025600000":18754853,"1616112000000":38930536,"1616371200000":28273073,"1616457600000":23000929,"1616544000000":18675046,"1616630400000":24505648,"1616716800000":17629185,"1616976000000":21718831,"1617062400000":17474537,"1617148800000":19498157,"1617235200000":17615980,"1617580800000":28237006,"1617667200000":17335246,"1617753600000":22855241,"1617840000000":20894148,"1617926400000":15988568,"1618185600000":10881935,"1618272000000":14036927,"1618358400000":17421393,"1618444800000":14558273,"1618531200000":13059163,"1618790400000":14553507,"1618876800000":16796442,"1618963200000":14863474,"1619049600000":16375350,"1619136000000":17559498,"1619395200000":16172593,"1619481600000":15309256,"1619568000000":33907210,"1619654400000":56526771,"1619740800000":26332423,"1620000000000":18719462,"1620086400000":24032557,"1620172800000":15577605,"1620259200000":19012241,"1620345600000":15916743,"1620604800000":24239170,"1620691200000":18920086,"1620777600000":24641010,"1620864000000":18079160,"1620950400000":19245724,"1621209600000":15401343,"1621296000000":14522403,"1621382400000":19106244,"1621468800000":17320241,"1621555200000":13600901,"1621814400000":16445356,"1621900800000":16436965,"1621987200000":9686917,"1622073600000":20477726,"1622160000000":12037430,"1622505600000":11765906,"1622592000000":11654275,"1622678400000":12610788,"1622764800000":13289383,"1623024000000":20136707,"1623110400000":14580464,"1623196800000":13727946,"1623283200000":13240229,"1623369600000":13587916,"1623628800000":12250799,"1623715200000":15795226,"1623801600000":17232157,"1623888000000":17794080,"1623974400000":23039457,"1624233600000":11337522,"1624320000000":15345299,"1624406400000":14817824,"1624492800000":12329096,"1624579200000":14594444,"1624838400000":29156132,"1624924800000":21417305,"1625011200000":15107514,"1625097600000":17137021,"1625184000000":11524614,"1625529600000":13488455,"1625616000000":14218866,"1625702400000":14406457,"1625788800000":13018694,"1626048000000":10018624,"1626134400000":11455963,"1626220800000":13894221,"1626307200000":14781594,"1626393600000":11026093,"1626652800000":14372345,"1626739200000":11024277,"1626825600000":9279657,"1626912000000":12385441,"1626998400000":33694328,"1627257600000":14925222,"1627344000000":15705447,"1627430400000":29676910,"1627516800000":33413244,"1627603200000":15976179,"1627862400000":13180439,"1627948800000":12406054,"1628035200000":14180572,"1628121600000":10247207,"1628208000000":8925017,"1628467200000":7798872,"1628553600000":7469878,"1628640000000":8400332,"1628726400000":7175206,"1628812800000":7195724,"1629072000000":11232269,"1629158400000":12328737,"1629244800000":10042381,"1629331200000":12004535,"1629417600000":8697667,"1629676800000":10942007,"1629763200000":9235148,"1629849600000":9684519,"1629936000000":7888683,"1630022400000":11219142,"1630281600000":13547261,"1630368000000":12345350,"1630454400000":11567163,"1630540800000":14838274,"1630627200000":7511356,"1630972800000":10798920,"1631059200000":11067166,"1631145600000":9098941,"1631232000000":11549595,"1631491200000":13026275,"1631577600000":8711569,"1631664000000":17940297,"1631750400000":11934217,"1631836800000":26298966,"1632096000000":19822772,"1632182400000":11751917,"1632268800000":43692859,"1632355200000":21806264,"1632441600000":18801933,"1632700800000":15205843,"1632787200000":21710286,"1632873600000":14452241,"1632960000000":16547094,"1633046400000":14905311,"1633305600000":42884975,"1633392000000":35377947,"1633478400000":26443010,"1633564800000":28307456,"1633651200000":15946110,"1633910400000":14708224,"1633996800000":31658684,"1634083200000":14761470,"1634169600000":14302154,"1634256000000":21596370,"1634515200000":21585018,"1634601600000":18786316,"1634688000000":13639465,"1634774400000":16354423,"1634860800000":35224543,"1635120000000":38408957,"1635206400000":65654043,"1635292800000":29971761,"1635379200000":50806840,"1635465600000":37059384,"1635724800000":31518885,"1635811200000":28352966,"1635897600000":20786502,"1635984000000":22495281,"1636070400000":26872817,"1636329600000":18342458,"1636416000000":17556721,"1636502400000":21872605,"1636588800000":12376563,"1636675200000":25414311,"1636934400000":25076603,"1637020800000":18181106,"1637107200000":13602812,"1637193600000":17487235,"1637280000000":26488541,"1637539200000":27116811,"1637625600000":17224986,"1637712000000":13566181,"1637884800000":14750737,"1638144000000":16650949,"1638230400000":25390008,"1638316800000":30384083,"1638403200000":24396169,"1638489600000":27471010,"1638748800000":21758340,"1638835200000":18794047,"1638921600000":19937722,"1639008000000":16879168,"1639094400000":13993241}}