Sjóðurinn hentar sérstaklega þeim sem vilja ávaxta fé sitt til meðallangs tíma í blönduðu safni hlutabréfa og skuldabréfa bæði á innlendum og erlendum mörkuðum. Sjóðurinn beitir virkri stýringu innan og milli eignaflokka.
Markmið sjóðsins er annars vegar að verja höfuðstól eigenda og hins vegar að auka verðmæti hans með því að ávaxta fjármuni sjóðsdeildarinnar á virkan hátt í innlendum og erlendum fjármálagerningum. Sjóðsdeildin fjárfestir í hlutdeildarskírteinum verðbréfasjóða, sérhæfðra sjóða fyrir almenna fjárfesta og annarra sérhæfðra sjóða, auk þess að fjárfesta í stökum fjármálagerningum og innlánum í samræmi við fjárfestingastefnu.
Fyrir hvern er sjóðurinn?
Sjóðurinn hentar þeim sem vilja ávaxta sparnað í þrjú ár eða lengur og fá góða eignadreifingu á milli skuldabréfa og hlutabréfa.
Sjóðurinn fjárfestir eftir atvikum bæði í öðrum sjóðum og stökum verðbréfum. Eignadreifing er lykilhugtak í stýringu sjóðsins en mikilvægt er þó að átta sig á því að nokkrar sveiflur geta verið í verðmætum sjóðsins og þá sérstaklega til styttri tíma.
Fjárfestingaheimildir
Verðbréfasjóðir, sérhæfðir sjóðir fyrir almenna fjárfesta og sambærilegir sjóðir
30-90%
Aðrar fjárfestingar 10-70%
Skuldabréf og víxlar útgefnir af eða með ábyrgð ríkissjóðs
Almennur fyrirvari vegna fjárfestinga í sjóðum Fjárfestingum í fjármálagerningum fylgir ávallt fjárhagsleg áhætta, svo sem hætta á lítilli eða engri ávöxtun eða að höfuðstóll tapist. Bent skal á að ávöxtunartölur vísa til fortíðar og að árangur í fortíð gefur ekki áreiðanlega vísbendingu um árangur í framtíð. Áhætta af fjárfestingu eykst ef fjárfestingin er fjármögnuð með lánsfé og ávöxtun getur aukist eða minnkað vegna gengisflökts þegar við á. Skattaleg meðferð ræðst af aðstæðum hvers viðskiptavinar fyrir sig og getur tekið breytingum í framtíðinni.
Fjárfestar eru hvattir til að kynna sér vel lykilupplýsingaskjöl og útboðslýsingar sjóða en þar er að finna nánari upplýsingar um viðkomandi sjóð, m.a. um áhættuþætti, fjárfestingarheimildir og notkun afleiðna.
Upplýsingar á síðunni eru aðeins birtar í upplýsingaskyni og skal ekki líta á þær sem tilboð eða ráðgjöf um kaup, sölu eða aðra ráðstöfun tiltekinna fjármálagerninga. Áskilinn er réttur til leiðréttinga.
Gengisþróun og ávöxtun Tekið er tillit til umsýsluþóknunar við daglegan útreikning á gengi sjóða. Ávöxtun umfram 12 mánuði er reiknuð yfir á ársgrundvöll. Ávöxtun styttri tímabila er ekki umreiknuð á ársgrundvöll heldur er um gengisbreytingu að ræða. Uppreikningur ávöxtunar miðast við síðasta skráða gengi og er í grunnmynt viðkomandi sjóðs.
{"time":"2015-07-19T21:33:43.551Z","timeOfLastUpdate":"2025-07-17T00:00:00","symbol":"EINKA-B-ALM","name":"IS Einkasafn B (fl. A)","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"otherAssetsISK","assetClassIs":"Aðrir fjármálagerningar í ISK","assetClassEn":"Other Assets ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"6001159600","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"blendedFunds","securityTypeIs":"Blandaðir sjóðir","securityTypeEn":"Blended Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"threeYears","investmentLength":"3 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.0125","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1582.64","priceChange":[{"rate":"1580.76","percentage":"0.12","change":"1.88","period":"oneDay"},{"rate":"1587.42","percentage":"-0.3","period":"oneMonth"},{"rate":"1593.78","percentage":"-0.7","period":"sixMonths"},{"rate":"1505.53","percentage":"5.12","period":"oneYear"},{"rate":"1461.65","percentage":"4.06","period":"twoYears"},{"rate":"1428.03","percentage":"3.49","period":"threeYears"},{"rate":"1439.55","percentage":"2.4","period":"fourYears"},{"rate":"1329.4","percentage":"3.55","period":"fiveYears"},{"rate":"1003.84","percentage":"4.66","period":"beginning"},{"rate":"1580.82","percentage":"0.12","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_B_ALM_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasofn_IS_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_B_fl-A_lykilupplysingar.pdf","data":[[1437264000000,1031.8],[1437350400000,1032.61],[1437436800000,1036.33],[1437523200000,1038.42],[1437609600000,1038.26],[1437696000000,1038.43],[1437782400000,1038.43],[1437868800000,1038.43],[1437955200000,1036.88],[1438041600000,1038.21],[1438128000000,1041.35],[1438214400000,1042.36],[1438300800000,1041.58],[1438387200000,1041.58],[1438473600000,1041.58],[1438560000000,1041.58],[1438646400000,1041.49],[1438732800000,1041.63],[1438819200000,1038.87],[1438905600000,1040.27],[1438992000000,1040.27],[1439078400000,1040.27],[1439164800000,1040.44],[1439251200000,1040.85],[1439337600000,1034.45],[1439424000000,1035.55],[1439510400000,1038.39],[1439596800000,1038.39],[1439683200000,1038.39],[1439769600000,1040.44],[1439856000000,1039.9],[1439942400000,1043.52],[1440028800000,1047.24],[1440115200000,1051.42],[1440201600000,1051.42],[1440288000000,1051.42],[1440374400000,1048.69],[1440460800000,1050.71],[1440547200000,1049.12],[1440633600000,1049.68],[1440720000000,1051.61],[1440806400000,1051.61],[1440892800000,1051.61],[1440979200000,1050.86],[1441065600000,1051.61],[1441152000000,1051.11],[1441238400000,1052.18],[1441324800000,1053.32],[1441411200000,1053.32],[1441497600000,1053.32],[1441584000000,1053.23],[1441670400000,1054.98],[1441756800000,1055.87],[1441843200000,1056.46],[1441929600000,1050.84],[1442016000000,1050.84],[1442102400000,1050.84],[1442188800000,1046.92],[1442275200000,1044.35],[1442361600000,1046.34],[1442448000000,1050.43],[1442534400000,1051.18],[1442620800000,1051.18],[1442707200000,1051.18],[1442793600000,1050.35],[1442880000000,1051.31],[1442966400000,1051.98],[1443052800000,1053.44],[1443139200000,1051.67],[1443225600000,1051.67],[1443312000000,1051.67],[1443398400000,1053.31],[1443484800000,1053.82],[1443571200000,1055.01],[1443657600000,1056.15],[1443744000000,1060.21],[1443830400000,1060.21],[1443916800000,1060.21],[1444003200000,1061.41],[1444089600000,1059.17],[1444176000000,1059.71],[1444262400000,1062.61],[1444348800000,1059.92],[1444435200000,1059.92],[1444521600000,1059.92],[1444608000000,1063.48],[1444694400000,1067.44],[1444780800000,1068.18],[1444867200000,1068.72],[1444953600000,1069.55],[1445040000000,1069.55],[1445126400000,1069.55],[1445212800000,1068.99],[1445299200000,1071.07],[1445385600000,1071.6],[1445472000000,1072.48],[1445558400000,1072.52],[1445644800000,1072.52],[1445731200000,1072.52],[1445817600000,1076.36],[1445904000000,1077.18],[1445990400000,1079.76],[1446076800000,1081.54],[1446163200000,1081.78],[1446249600000,1081.78],[1446336000000,1081.78],[1446422400000,1080.63],[1446508800000,1079.22],[1446595200000,1073.15],[1446681600000,1069.03],[1446768000000,1068.42],[1446854400000,1068.42],[1446940800000,1068.42],[1447027200000,1067.83],[1447113600000,1071.17],[1447200000000,1068.1],[1447286400000,1066.14],[1447372800000,1068.47],[1447459200000,1068.47],[1447545600000,1068.47],[1447632000000,1068.32],[1447718400000,1061.42],[1447804800000,1058.7],[1447891200000,1062.1],[1447977600000,1063.08],[1448064000000,1063.08],[1448150400000,1063.08],[1448236800000,1065.08],[1448323200000,1062.72],[1448409600000,1061.43],[1448496000000,1059.25],[1448582400000,1057.67],[1448668800000,1057.67],[1448755200000,1057.67],[1448841600000,1057.37],[1448928000000,1057.37],[1449014400000,1061.81],[1449100800000,1061.98],[1449187200000,1061.58],[1449273600000,1061.58],[1449360000000,1061.58],[1449446400000,1059.88],[1449532800000,1059.96],[1449619200000,1060.54],[1449705600000,1060.55],[1449792000000,1061.41],[1449878400000,1061.41],[1449964800000,1061.41],[1450051200000,1061.49],[1450137600000,1060.74],[1450224000000,1061.17],[1450310400000,1061.79],[1450396800000,1061.53],[1450483200000,1061.53],[1450569600000,1061.53],[1450656000000,1065.45],[1450742400000,1066.35],[1450828800000,1067.59],[1450915200000,1067.59],[1451001600000,1067.59],[1451088000000,1067.59],[1451174400000,1067.59],[1451260800000,1065.86],[1451347200000,1067.47],[1451433600000,1067.87],[1451520000000,1067.87],[1451606400000,1067.87],[1451692800000,1067.87],[1451779200000,1067.87],[1451865600000,1069.95],[1451952000000,1071.49],[1452038400000,1071.54],[1452124800000,1069.17],[1452211200000,1070.32],[1452297600000,1070.32],[1452384000000,1070.32],[1452470400000,1066.29],[1452556800000,1066.65],[1452643200000,1066.03],[1452729600000,1060.73],[1452816000000,1056.16],[1452902400000,1056.16],[1452988800000,1056.16],[1453075200000,1056],[1453161600000,1058.62],[1453248000000,1056.62],[1453334400000,1059.87],[1453420800000,1063.89],[1453507200000,1063.89],[1453593600000,1063.89],[1453680000000,1063.13],[1453766400000,1062.18],[1453852800000,1062.52],[1453939200000,1062.72],[1454025600000,1061.02],[1454112000000,1061.02],[1454198400000,1061.02],[1454284800000,1060.09],[1454371200000,1062.01],[1454457600000,1060.62],[1454544000000,1058.76],[1454630400000,1058.37],[1454716800000,1058.37],[1454803200000,1058.37],[1454889600000,1056.37],[1454976000000,1059.85],[1455062400000,1058.22],[1455148800000,1056.96],[1455235200000,1056.53],[1455321600000,1056.53],[1455408000000,1056.53],[1455494400000,1057.41],[1455580800000,1057.72],[1455667200000,1059.83],[1455753600000,1058.99],[1455840000000,1061.21],[1455926400000,1061.21],[1456012800000,1061.21],[1456099200000,1063.67],[1456185600000,1065.75],[1456272000000,1066.25],[1456358400000,1069.16],[1456444800000,1070.01],[1456531200000,1070.01],[1456617600000,1070.01],[1456704000000,1069.52],[1456790400000,1070.6],[1456876800000,1071.44],[1456963200000,1072.73],[1457049600000,1074.68],[1457136000000,1074.68],[1457222400000,1074.68],[1457308800000,1074.37],[1457395200000,1074.11],[1457481600000,1072.69],[1457568000000,1071.43],[1457654400000,1071.11],[1457740800000,1071.11],[1457827200000,1071.11],[1457913600000,1071.58],[1458000000000,1072.45],[1458086400000,1072.23],[1458172800000,1072.51],[1458259200000,1073.97],[1458345600000,1073.97],[1458432000000,1073.97],[1458518400000,1073.92],[1458604800000,1076.19],[1458691200000,1076.21],[1458777600000,1076.21],[1458864000000,1076.21],[1458950400000,1076.21],[1459036800000,1076.21],[1459123200000,1076.21],[1459209600000,1076.14],[1459296000000,1076.05],[1459382400000,1076.02],[1459468800000,1076.86],[1459555200000,1076.86],[1459641600000,1076.86],[1459728000000,1076.34],[1459814400000,1072.84],[1459900800000,1071.57],[1459987200000,1075.33],[1460073600000,1075.63],[1460160000000,1075.63],[1460246400000,1075.63],[1460332800000,1076.21],[1460419200000,1076.65],[1460505600000,1078.44],[1460592000000,1078.51],[1460678400000,1079.63],[1460764800000,1079.63],[1460851200000,1079.63],[1460937600000,1080.98],[1461024000000,1081.1],[1461110400000,1082.52],[1461196800000,1082.52],[1461283200000,1080.85],[1461369600000,1080.85],[1461456000000,1080.85],[1461542400000,1080.64],[1461628800000,1083.1],[1461715200000,1083.83],[1461801600000,1082.61],[1461888000000,1077.66],[1461974400000,1077.66],[1462060800000,1077.66],[1462147200000,1075.86],[1462233600000,1077.11],[1462320000000,1076.44],[1462406400000,1076.44],[1462492800000,1077.2],[1462579200000,1077.2],[1462665600000,1077.2],[1462752000000,1077.09],[1462838400000,1077.08],[1462924800000,1075.83],[1463011200000,1075.9],[1463097600000,1075.96],[1463184000000,1075.96],[1463270400000,1075.96],[1463356800000,1075.96],[1463443200000,1074.11],[1463529600000,1074.89],[1463616000000,1075.84],[1463702400000,1073.63],[1463788800000,1073.63],[1463875200000,1073.63],[1463961600000,1075.05],[1464048000000,1075.89],[1464134400000,1075.36],[1464220800000,1075.23],[1464307200000,1077.86],[1464393600000,1077.86],[1464480000000,1077.86],[1464566400000,1077.3],[1464652800000,1078.04],[1464739200000,1077.96],[1464825600000,1078.29],[1464912000000,1076.65],[1464998400000,1076.65],[1465084800000,1076.65],[1465171200000,1072.24],[1465257600000,1071.8],[1465344000000,1072.52],[1465430400000,1073.58],[1465516800000,1072.18],[1465603200000,1072.18],[1465689600000,1072.18],[1465776000000,1072.2],[1465862400000,1071.45],[1465948800000,1073.42],[1466035200000,1074.8],[1466121600000,1074.8],[1466208000000,1074.8],[1466294400000,1074.8],[1466380800000,1076.34],[1466467200000,1077.05],[1466553600000,1076.03],[1466640000000,1077.21],[1466726400000,1074.99],[1466812800000,1074.99],[1466899200000,1074.99],[1466985600000,1071.74],[1467072000000,1074.29],[1467158400000,1074.34],[1467244800000,1074.26],[1467331200000,1075.17],[1467417600000,1075.17],[1467504000000,1075.17],[1467590400000,1073.3],[1467676800000,1072.65],[1467763200000,1071.48],[1467849600000,1072.09],[1467936000000,1073.52],[1468022400000,1073.52],[1468108800000,1073.52],[1468195200000,1074.46],[1468281600000,1073.87],[1468368000000,1075.47],[1468454400000,1074.69],[1468540800000,1075.37],[1468627200000,1075.37],[1468713600000,1075.37],[1468800000000,1073.79],[1468886400000,1075.63],[1468972800000,1075.37],[1469059200000,1075.15],[1469145600000,1072.45],[1469232000000,1072.45],[1469318400000,1072.45],[1469404800000,1072.99],[1469491200000,1072.77],[1469577600000,1071.87],[1469664000000,1070.1],[1469750400000,1069.34],[1469836800000,1069.34],[1469923200000,1069.34],[1470009600000,1069.34],[1470096000000,1069.85],[1470182400000,1070.51],[1470268800000,1071.99],[1470355200000,1071.67],[1470441600000,1071.67],[1470528000000,1071.67],[1470614400000,1070.33],[1470700800000,1069.87],[1470787200000,1071.5],[1470873600000,1070.36],[1470960000000,1071.75],[1471046400000,1071.75],[1471132800000,1071.75],[1471219200000,1072.98],[1471305600000,1073.04],[1471392000000,1072.82],[1471478400000,1072.6],[1471564800000,1071.68],[1471651200000,1071.68],[1471737600000,1071.68],[1471824000000,1072.64],[1471910400000,1073.78],[1471996800000,1087.56],[1472083200000,1087.1],[1472169600000,1087.35],[1472256000000,1087.35],[1472342400000,1087.35],[1472428800000,1086.97],[1472515200000,1087.53],[1472601600000,1090.25],[1472688000000,1092.64],[1472774400000,1098.78],[1472860800000,1098.78],[1472947200000,1098.78],[1473033600000,1096.04],[1473120000000,1093.97],[1473206400000,1095.61],[1473292800000,1094.52],[1473379200000,1096.19],[1473465600000,1096.19],[1473552000000,1096.19],[1473638400000,1096.48],[1473724800000,1093.7],[1473811200000,1091.44],[1473897600000,1092.22],[1473984000000,1093.15],[1474070400000,1093.15],[1474156800000,1093.15],[1474243200000,1093.31],[1474329600000,1093.62],[1474416000000,1092.91],[1474502400000,1094.9],[1474588800000,1095.68],[1474675200000,1095.68],[1474761600000,1095.68],[1474848000000,1093.89],[1474934400000,1093.12],[1475020800000,1094.06],[1475107200000,1094.39],[1475193600000,1091.77],[1475280000000,1091.77],[1475366400000,1091.77],[1475452800000,1093.83],[1475539200000,1095.79],[1475625600000,1096.81],[1475712000000,1097.49],[1475798400000,1097.09],[1475884800000,1097.09],[1475971200000,1097.09],[1476057600000,1097.41],[1476144000000,1098],[1476230400000,1097.95],[1476316800000,1097.79],[1476403200000,1098.15],[1476489600000,1098.15],[1476576000000,1098.15],[1476662400000,1097.4],[1476748800000,1096.8],[1476835200000,1096.5],[1476921600000,1097.37],[1477008000000,1097.25],[1477094400000,1097.25],[1477180800000,1097.25],[1477267200000,1095.91],[1477353600000,1095.07],[1477440000000,1096.75],[1477526400000,1095.43],[1477612800000,1094.89],[1477699200000,1094.89],[1477785600000,1094.89],[1477872000000,1096.47],[1477958400000,1095.31],[1478044800000,1096.73],[1478131200000,1096.2],[1478217600000,1096.14],[1478304000000,1096.14],[1478390400000,1096.14],[1478476800000,1097.06],[1478563200000,1096.51],[1478649600000,1096.07],[1478736000000,1097.61],[1478822400000,1099.09],[1478908800000,1099.09],[1478995200000,1099.09],[1479081600000,1099.49],[1479168000000,1098.75],[1479254400000,1096.33],[1479340800000,1096.82],[1479427200000,1097.51],[1479513600000,1097.51],[1479600000000,1097.51],[1479686400000,1097.32],[1479772800000,1096.57],[1479859200000,1096.67],[1479945600000,1100.3],[1480032000000,1100.2],[1480118400000,1100.2],[1480204800000,1100.2],[1480291200000,1100.85],[1480377600000,1100.96],[1480464000000,1099.94],[1480550400000,1100.02],[1480636800000,1099.65],[1480723200000,1099.65],[1480809600000,1099.65],[1480896000000,1099.15],[1480982400000,1099.7],[1481068800000,1100.25],[1481155200000,1101.45],[1481241600000,1102.14],[1481328000000,1102.14],[1481414400000,1102.14],[1481500800000,1101.25],[1481587200000,1101.05],[1481673600000,1104.7],[1481760000000,1103.25],[1481846400000,1103.72],[1481932800000,1103.72],[1482019200000,1103.72],[1482105600000,1103.4],[1482192000000,1104.05],[1482278400000,1105.12],[1482364800000,1105.33],[1482451200000,1105.64],[1482537600000,1105.64],[1482624000000,1105.64],[1482710400000,1105.64],[1482796800000,1105.01],[1482883200000,1104.71],[1482969600000,1104.66],[1483056000000,1105],[1483142400000,1105],[1483228800000,1105],[1483315200000,1106.25],[1483401600000,1105.21],[1483488000000,1104.91],[1483574400000,1105.24],[1483660800000,1104.64],[1483747200000,1104.64],[1483833600000,1104.64],[1483920000000,1104.26],[1484006400000,1104.37],[1484092800000,1104.43],[1484179200000,1103.98],[1484265600000,1103.81],[1484352000000,1103.81],[1484438400000,1103.81],[1484524800000,1103.45],[1484611200000,1102.83],[1484697600000,1101.78],[1484784000000,1103.39],[1484870400000,1105.19],[1484956800000,1105.19],[1485043200000,1105.19],[1485129600000,1105.46],[1485216000000,1105.72],[1485302400000,1106.62],[1485388800000,1106.84],[1485475200000,1107.2],[1485561600000,1107.2],[1485648000000,1107.2],[1485734400000,1106.3],[1485820800000,1106.32],[1485907200000,1101.65],[1485993600000,1102.24],[1486080000000,1102.54],[1486166400000,1102.54],[1486252800000,1102.54],[1486339200000,1102.84],[1486425600000,1102.11],[1486512000000,1102.49],[1486598400000,1104.73],[1486684800000,1106.13],[1486771200000,1106.13],[1486857600000,1106.13],[1486944000000,1107.02],[1487030400000,1108.45],[1487116800000,1107.9],[1487203200000,1107.6],[1487289600000,1107.92],[1487376000000,1107.92],[1487462400000,1107.92],[1487548800000,1108.37],[1487635200000,1109.28],[1487721600000,1109.12],[1487808000000,1108.02],[1487894400000,1105.6],[1487980800000,1105.6],[1488067200000,1105.6],[1488153600000,1105.03],[1488240000000,1106.51],[1488326400000,1107.5],[1488412800000,1108.09],[1488499200000,1108.45],[1488585600000,1108.45],[1488672000000,1108.45],[1488758400000,1107.39],[1488844800000,1107.59],[1488931200000,1108.12],[1489017600000,1109.35],[1489104000000,1108.31],[1489190400000,1108.31],[1489276800000,1108.31],[1489363200000,1109.97],[1489449600000,1112.91],[1489536000000,1113.08],[1489622400000,1113.1],[1489708800000,1114.96],[1489795200000,1114.96],[1489881600000,1114.96],[1489968000000,1115.05],[1490054400000,1114.09],[1490140800000,1113.58],[1490227200000,1115.31],[1490313600000,1114.7],[1490400000000,1114.7],[1490486400000,1114.7],[1490572800000,1114.8],[1490659200000,1114.43],[1490745600000,1114.76],[1490832000000,1113.21],[1490918400000,1113.4],[1491004800000,1113.4],[1491091200000,1113.4],[1491177600000,1114.34],[1491264000000,1115.83],[1491350400000,1116.27],[1491436800000,1115.83],[1491523200000,1115.86],[1491609600000,1115.86],[1491696000000,1115.86],[1491782400000,1115.93],[1491868800000,1117.86],[1491955200000,1118.02],[1492041600000,1118.02],[1492128000000,1118.02],[1492214400000,1118.02],[1492300800000,1118.02],[1492387200000,1118.02],[1492473600000,1117.33],[1492560000000,1119.88],[1492646400000,1119.88],[1492732800000,1120.49],[1492819200000,1120.49],[1492905600000,1120.49],[1492992000000,1122.58],[1493078400000,1123.07],[1493164800000,1124],[1493251200000,1126.76],[1493337600000,1128.89],[1493424000000,1128.89],[1493510400000,1128.89],[1493596800000,1128.89],[1493683200000,1127.9],[1493769600000,1130.17],[1493856000000,1132.67],[1493942400000,1133.52],[1494028800000,1133.52],[1494115200000,1133.52],[1494201600000,1135.04],[1494288000000,1135.53],[1494374400000,1133.93],[1494460800000,1133.44],[1494547200000,1134.47],[1494633600000,1134.47],[1494720000000,1134.47],[1494806400000,1134.35],[1494892800000,1132.9],[1494979200000,1137.3],[1495065600000,1135.77],[1495152000000,1136.6],[1495238400000,1136.6],[1495324800000,1136.6],[1495411200000,1136.15],[1495497600000,1137.01],[1495584000000,1137.56],[1495670400000,1137.56],[1495756800000,1136.13],[1495843200000,1136.13],[1495929600000,1136.13],[1496016000000,1134.46],[1496102400000,1132.75],[1496188800000,1133.47],[1496275200000,1134.33],[1496361600000,1132.97],[1496448000000,1132.97],[1496534400000,1132.97],[1496620800000,1132.97],[1496707200000,1132.78],[1496793600000,1132.84],[1496880000000,1136.66],[1496966400000,1137.87],[1497052800000,1137.87],[1497139200000,1137.87],[1497225600000,1137.65],[1497312000000,1139.76],[1497398400000,1142.7],[1497484800000,1141.31],[1497571200000,1140.94],[1497657600000,1140.94],[1497744000000,1140.94],[1497830400000,1139.84],[1497916800000,1140.59],[1498003200000,1141.78],[1498089600000,1141.44],[1498176000000,1141.1],[1498262400000,1141.1],[1498348800000,1141.1],[1498435200000,1137.69],[1498521600000,1137.81],[1498608000000,1136.49],[1498694400000,1135.87],[1498780800000,1135.13],[1498867200000,1135.13],[1498953600000,1135.13],[1499040000000,1132.91],[1499126400000,1132.49],[1499212800000,1132.68],[1499299200000,1132.12],[1499385600000,1134.49],[1499472000000,1134.49],[1499558400000,1134.49],[1499644800000,1135.86],[1499731200000,1137.7],[1499817600000,1135.77],[1499904000000,1135.99],[1499990400000,1136.18],[1500076800000,1136.18],[1500163200000,1136.18],[1500249600000,1136.62],[1500336000000,1135.5],[1500422400000,1140.26],[1500508800000,1141.06],[1500595200000,1141.36],[1500681600000,1141.36],[1500768000000,1141.36],[1500854400000,1141.17],[1500940800000,1141.15],[1501027200000,1141.37],[1501113600000,1141.45],[1501200000000,1140.83],[1501286400000,1140.83],[1501372800000,1140.83],[1501459200000,1139.55],[1501545600000,1141.05],[1501632000000,1142.32],[1501718400000,1143.33],[1501804800000,1142.67],[1501891200000,1142.67],[1501977600000,1142.67],[1502064000000,1142.67],[1502150400000,1140.35],[1502236800000,1141.11],[1502323200000,1142.5],[1502409600000,1144.57],[1502496000000,1144.57],[1502582400000,1144.57],[1502668800000,1145.9],[1502755200000,1145.77],[1502841600000,1145.78],[1502928000000,1144.58],[1503014400000,1144.55],[1503100800000,1144.55],[1503187200000,1144.55],[1503273600000,1144.35],[1503360000000,1143.99],[1503446400000,1142.11],[1503532800000,1143.77],[1503619200000,1141.7],[1503705600000,1141.7],[1503792000000,1141.7],[1503878400000,1138.87],[1503964800000,1138.19],[1504051200000,1138.13],[1504137600000,1138.72],[1504224000000,1137.51],[1504310400000,1137.51],[1504396800000,1137.51],[1504483200000,1135.26],[1504569600000,1137.39],[1504656000000,1138.73],[1504742400000,1139.53],[1504828800000,1139.88],[1504915200000,1139.88],[1505001600000,1139.88],[1505088000000,1142.06],[1505174400000,1141.57],[1505260800000,1142.02],[1505347200000,1143.56],[1505433600000,1135.88],[1505520000000,1135.88],[1505606400000,1135.88],[1505692800000,1136.26],[1505779200000,1135.21],[1505865600000,1133.49],[1505952000000,1131.54],[1506038400000,1132.25],[1506124800000,1132.25],[1506211200000,1132.25],[1506297600000,1132.17],[1506384000000,1133.89],[1506470400000,1132.99],[1506556800000,1133.78],[1506643200000,1132.61],[1506729600000,1132.61],[1506816000000,1132.61],[1506902400000,1134.3],[1506988800000,1135.27],[1507075200000,1143.68],[1507161600000,1145.16],[1507248000000,1144.76],[1507334400000,1144.76],[1507420800000,1144.76],[1507507200000,1145.13],[1507593600000,1145.33],[1507680000000,1145.28],[1507766400000,1147.34],[1507852800000,1146.95],[1507939200000,1146.95],[1508025600000,1146.95],[1508112000000,1145.8],[1508198400000,1144.68],[1508284800000,1144.84],[1508371200000,1144.82],[1508457600000,1145.96],[1508544000000,1145.96],[1508630400000,1145.96],[1508716800000,1145.22],[1508803200000,1146.72],[1508889600000,1146.28],[1508976000000,1145.86],[1509062400000,1146.87],[1509148800000,1146.87],[1509235200000,1146.87],[1509321600000,1146.07],[1509408000000,1147.1],[1509494400000,1149.82],[1509580800000,1149.73],[1509667200000,1150.89],[1509753600000,1150.89],[1509840000000,1150.89],[1509926400000,1150.97],[1510012800000,1151.69],[1510099200000,1152.01],[1510185600000,1152.1],[1510272000000,1151.67],[1510358400000,1151.67],[1510444800000,1151.67],[1510531200000,1151.31],[1510617600000,1152.8],[1510704000000,1152.14],[1510790400000,1154.44],[1510876800000,1154.17],[1510963200000,1154.17],[1511049600000,1154.17],[1511136000000,1154.42],[1511222400000,1154.26],[1511308800000,1154.64],[1511395200000,1156.46],[1511481600000,1155.76],[1511568000000,1155.76],[1511654400000,1155.76],[1511740800000,1154.09],[1511827200000,1155.51],[1511913600000,1155.41],[1512000000000,1154.58],[1512086400000,1154.95],[1512172800000,1154.95],[1512259200000,1154.95],[1512345600000,1154.81],[1512432000000,1154.54],[1512518400000,1154.31],[1512604800000,1155.02],[1512691200000,1155.11],[1512777600000,1155.11],[1512864000000,1155.11],[1512950400000,1154.44],[1513036800000,1155.31],[1513123200000,1154.4],[1513209600000,1154.17],[1513296000000,1154.91],[1513382400000,1154.91],[1513468800000,1154.91],[1513555200000,1155.2],[1513641600000,1156.24],[1513728000000,1157.19],[1513814400000,1156.19],[1513900800000,1159.35],[1513987200000,1159.35],[1514073600000,1159.35],[1514160000000,1159.35],[1514246400000,1159.35],[1514332800000,1158.45],[1514419200000,1157.74],[1514505600000,1157.65],[1514592000000,1157.65],[1514678400000,1157.65],[1514764800000,1157.65],[1514851200000,1155.26],[1514937600000,1155.9],[1515024000000,1157.61],[1515110400000,1159.7],[1515196800000,1159.7],[1515283200000,1159.7],[1515369600000,1159.62],[1515456000000,1160.69],[1515542400000,1162.15],[1515628800000,1162.45],[1515715200000,1162.11],[1515801600000,1162.11],[1515888000000,1162.11],[1515974400000,1161.8],[1516060800000,1161.35],[1516147200000,1162.53],[1516233600000,1162.16],[1516320000000,1162.39],[1516406400000,1162.39],[1516492800000,1162.39],[1516579200000,1163.37],[1516665600000,1162.3],[1516752000000,1161.89],[1516838400000,1162.06],[1516924800000,1160.6],[1517011200000,1160.6],[1517097600000,1160.6],[1517184000000,1163.86],[1517270400000,1162.79],[1517356800000,1162.37],[1517443200000,1161.75],[1517529600000,1160.35],[1517616000000,1160.35],[1517702400000,1160.35],[1517788800000,1158.1],[1517875200000,1155.58],[1517961600000,1156.94],[1518048000000,1158.63],[1518134400000,1157.97],[1518220800000,1157.97],[1518307200000,1157.97],[1518393600000,1157.88],[1518480000000,1156.93],[1518566400000,1158.31],[1518652800000,1157.9],[1518739200000,1158.38],[1518825600000,1158.38],[1518912000000,1158.38],[1518998400000,1159.13],[1519084800000,1159.25],[1519171200000,1158.2],[1519257600000,1158.66],[1519344000000,1158.15],[1519430400000,1158.15],[1519516800000,1158.15],[1519603200000,1158.52],[1519689600000,1156.8],[1519776000000,1159.28],[1519862400000,1158.98],[1519948800000,1157.4],[1520035200000,1157.4],[1520121600000,1157.4],[1520208000000,1159.23],[1520294400000,1161.17],[1520380800000,1161.05],[1520467200000,1162.11],[1520553600000,1162.6],[1520640000000,1162.6],[1520726400000,1162.6],[1520812800000,1162.79],[1520899200000,1162.51],[1520985600000,1161.54],[1521072000000,1161],[1521158400000,1162.08],[1521244800000,1162.08],[1521331200000,1162.08],[1521417600000,1160.68],[1521504000000,1160.7],[1521590400000,1161.33],[1521676800000,1161.91],[1521763200000,1160.71],[1521849600000,1160.71],[1521936000000,1160.71],[1522022400000,1161.36],[1522108800000,1163.28],[1522195200000,1163.1],[1522281600000,1163.1],[1522368000000,1163.1],[1522454400000,1163.1],[1522540800000,1163.1],[1522627200000,1163.1],[1522713600000,1163.41],[1522800000000,1162.84],[1522886400000,1163.74],[1522972800000,1164.63],[1523059200000,1164.63],[1523145600000,1164.63],[1523232000000,1163.94],[1523318400000,1164.72],[1523404800000,1164.89],[1523491200000,1166.32],[1523577600000,1165.62],[1523664000000,1165.62],[1523750400000,1165.62],[1523836800000,1166.17],[1523923200000,1165.73],[1524009600000,1166.78],[1524096000000,1166.78],[1524182400000,1168.71],[1524268800000,1168.71],[1524355200000,1168.71],[1524441600000,1168.53],[1524528000000,1168.67],[1524614400000,1167.36],[1524700800000,1166.99],[1524787200000,1165.96],[1524873600000,1165.96],[1524960000000,1165.96],[1525046400000,1163.39],[1525132800000,1163.39],[1525219200000,1163.93],[1525305600000,1162.56],[1525392000000,1163.28],[1525478400000,1163.28],[1525564800000,1163.28],[1525651200000,1162.92],[1525737600000,1162.93],[1525824000000,1161.72],[1525910400000,1161.72],[1525996800000,1161.78],[1526083200000,1161.78],[1526169600000,1161.78],[1526256000000,1161.75],[1526342400000,1161.76],[1526428800000,1163.3],[1526515200000,1163.97],[1526601600000,1164.78],[1526688000000,1164.78],[1526774400000,1164.78],[1526860800000,1164.78],[1526947200000,1163.73],[1527033600000,1163.99],[1527120000000,1163.09],[1527206400000,1162.63],[1527292800000,1162.63],[1527379200000,1162.63],[1527465600000,1162.87],[1527552000000,1162.69],[1527638400000,1160.73],[1527724800000,1160.04],[1527811200000,1160.3],[1527897600000,1160.3],[1527984000000,1160.3],[1528070400000,1160.82],[1528156800000,1161.48],[1528243200000,1161.7],[1528329600000,1161.35],[1528416000000,1160.94],[1528502400000,1160.94],[1528588800000,1160.94],[1528675200000,1160.26],[1528761600000,1161.33],[1528848000000,1162.15],[1528934400000,1163.03],[1529020800000,1165.39],[1529107200000,1165.39],[1529193600000,1165.39],[1529280000000,1165.3],[1529366400000,1165.93],[1529452800000,1166.82],[1529539200000,1166.96],[1529625600000,1165.9],[1529712000000,1165.9],[1529798400000,1165.9],[1529884800000,1164.97],[1529971200000,1163.39],[1530057600000,1163.94],[1530144000000,1163.2],[1530230400000,1164.33],[1530316800000,1164.33],[1530403200000,1164.33],[1530489600000,1164.1],[1530576000000,1166.3],[1530662400000,1166.16],[1530748800000,1166.17],[1530835200000,1166.68],[1530921600000,1166.68],[1531008000000,1166.68],[1531094400000,1163.01],[1531180800000,1164.8],[1531267200000,1164.28],[1531353600000,1164.69],[1531440000000,1165.2],[1531526400000,1165.2],[1531612800000,1165.2],[1531699200000,1164.15],[1531785600000,1164.58],[1531872000000,1165.29],[1531958400000,1167.57],[1532044800000,1168],[1532131200000,1168],[1532217600000,1168],[1532304000000,1168.43],[1532390400000,1169.72],[1532476800000,1169.54],[1532563200000,1168.39],[1532649600000,1168.82],[1532736000000,1168.82],[1532822400000,1168.82],[1532908800000,1166.5],[1532995200000,1167.58],[1533081600000,1166.97],[1533168000000,1167.75],[1533254400000,1168.53],[1533340800000,1168.53],[1533427200000,1168.53],[1533513600000,1168.53],[1533600000000,1169.16],[1533686400000,1168.89],[1533772800000,1169.31],[1533859200000,1169.71],[1533945600000,1169.71],[1534032000000,1169.71],[1534118400000,1169.02],[1534204800000,1169.49],[1534291200000,1171.15],[1534377600000,1172.47],[1534464000000,1171.45],[1534550400000,1171.45],[1534636800000,1171.45],[1534723200000,1171.48],[1534809600000,1172.02],[1534896000000,1171.35],[1534982400000,1171.25],[1535068800000,1171.12],[1535155200000,1171.12],[1535241600000,1171.12],[1535328000000,1170.16],[1535414400000,1169.74],[1535500800000,1168.3],[1535587200000,1169.3],[1535673600000,1167.38],[1535760000000,1167.38],[1535846400000,1167.38],[1535932800000,1167.31],[1536019200000,1168.19],[1536105600000,1169.07],[1536192000000,1169.91],[1536278400000,1170.74],[1536364800000,1170.74],[1536451200000,1170.74],[1536537600000,1170.92],[1536624000000,1171.45],[1536710400000,1174.2],[1536796800000,1173.9],[1536883200000,1170.89],[1536969600000,1170.89],[1537056000000,1170.89],[1537142400000,1172.42],[1537228800000,1171.26],[1537315200000,1172.53],[1537401600000,1173.2],[1537488000000,1172.46],[1537574400000,1172.46],[1537660800000,1172.46],[1537747200000,1171.95],[1537833600000,1172.35],[1537920000000,1170.18],[1538006400000,1171.87],[1538092800000,1172.36],[1538179200000,1172.36],[1538265600000,1172.36],[1538352000000,1171.83],[1538438400000,1173.8],[1538524800000,1173.24],[1538611200000,1174.71],[1538697600000,1174.45],[1538784000000,1174.45],[1538870400000,1174.45],[1538956800000,1174.49],[1539043200000,1174.78],[1539129600000,1175.2],[1539216000000,1173.21],[1539302400000,1173.32],[1539388800000,1173.32],[1539475200000,1173.32],[1539561600000,1172.16],[1539648000000,1172.6],[1539734400000,1175.97],[1539820800000,1177.43],[1539907200000,1175.89],[1539993600000,1175.89],[1540080000000,1175.89],[1540166400000,1175.88],[1540252800000,1176.88],[1540339200000,1177.3],[1540425600000,1177.58],[1540512000000,1180.77],[1540598400000,1180.77],[1540684800000,1180.77],[1540771200000,1180.4],[1540857600000,1178.02],[1540944000000,1180.73],[1541030400000,1178.78],[1541116800000,1178.94],[1541203200000,1178.94],[1541289600000,1178.94],[1541376000000,1184.19],[1541462400000,1184.03],[1541548800000,1184.75],[1541635200000,1186.74],[1541721600000,1186.84],[1541808000000,1186.84],[1541894400000,1186.84],[1541980800000,1187.98],[1542067200000,1187.88],[1542153600000,1190.86],[1542240000000,1191.08],[1542326400000,1191.51],[1542412800000,1191.51],[1542499200000,1191.51],[1542585600000,1192.28],[1542672000000,1192.95],[1542758400000,1192.27],[1542844800000,1192.56],[1542931200000,1192.94],[1543017600000,1192.94],[1543104000000,1192.94],[1543190400000,1192.35],[1543276800000,1190.98],[1543363200000,1194.22],[1543449600000,1191.45],[1543536000000,1191.92],[1543622400000,1191.92],[1543708800000,1191.92],[1543795200000,1192.9],[1543881600000,1192.14],[1543968000000,1191.8],[1544054400000,1193.25],[1544140800000,1194.78],[1544227200000,1194.78],[1544313600000,1194.78],[1544400000000,1193.94],[1544486400000,1194.08],[1544572800000,1195.12],[1544659200000,1199.48],[1544745600000,1199.74],[1544832000000,1199.74],[1544918400000,1199.74],[1545004800000,1198.78],[1545091200000,1197.81],[1545177600000,1199.75],[1545264000000,1199.58],[1545350400000,1198.26],[1545436800000,1198.26],[1545523200000,1198.26],[1545609600000,1198.26],[1545696000000,1198.26],[1545782400000,1198.26],[1545868800000,1196.85],[1545955200000,1197.78],[1546041600000,1197.78],[1546128000000,1197.78],[1546214400000,1198.33],[1546300800000,1198.33],[1546387200000,1199.18],[1546473600000,1198.55],[1546560000000,1196.15],[1546646400000,1196.15],[1546732800000,1196.15],[1546819200000,1196.83],[1546905600000,1196.47],[1546992000000,1200.25],[1547078400000,1200.49],[1547164800000,1201.46],[1547251200000,1201.46],[1547337600000,1201.46],[1547424000000,1202.76],[1547510400000,1202.82],[1547596800000,1202.68],[1547683200000,1204.43],[1547769600000,1204.86],[1547856000000,1204.86],[1547942400000,1204.86],[1548028800000,1204.88],[1548115200000,1204.93],[1548201600000,1208.04],[1548288000000,1209.52],[1548374400000,1210.49],[1548460800000,1210.49],[1548547200000,1210.49],[1548633600000,1209.45],[1548720000000,1207.24],[1548806400000,1207.2],[1548892800000,1207.92],[1548979200000,1208.25],[1549065600000,1208.25],[1549152000000,1208.25],[1549238400000,1208.59],[1549324800000,1208.37],[1549411200000,1209.17],[1549497600000,1211.18],[1549584000000,1209.4],[1549670400000,1209.4],[1549756800000,1209.4],[1549843200000,1209.18],[1549929600000,1207.7],[1550016000000,1208.42],[1550102400000,1208.37],[1550188800000,1208.36],[1550275200000,1208.36],[1550361600000,1208.36],[1550448000000,1206.78],[1550534400000,1207.21],[1550620800000,1207.71],[1550707200000,1208.01],[1550793600000,1208.9],[1550880000000,1208.9],[1550966400000,1208.9],[1551052800000,1210.37],[1551139200000,1211.44],[1551225600000,1209.38],[1551312000000,1210.66],[1551398400000,1209.75],[1551484800000,1209.75],[1551571200000,1209.75],[1551657600000,1210.06],[1551744000000,1214.7],[1551830400000,1217.07],[1551916800000,1215.7],[1552003200000,1216.85],[1552089600000,1216.85],[1552176000000,1216.85],[1552262400000,1215.96],[1552348800000,1217.76],[1552435200000,1216.51],[1552521600000,1217.74],[1552608000000,1218.16],[1552694400000,1218.16],[1552780800000,1218.16],[1552867200000,1216.32],[1552953600000,1217.68],[1553040000000,1217.23],[1553126400000,1218.43],[1553212800000,1220.12],[1553299200000,1220.12],[1553385600000,1220.12],[1553472000000,1220.73],[1553558400000,1223.28],[1553644800000,1225.18],[1553731200000,1225.69],[1553817600000,1227.9],[1553904000000,1227.9],[1553990400000,1227.9],[1554076800000,1228.68],[1554163200000,1230.68],[1554249600000,1229.27],[1554336000000,1228.37],[1554422400000,1229.13],[1554508800000,1229.13],[1554595200000,1229.13],[1554681600000,1230.14],[1554768000000,1229.66],[1554854400000,1228.61],[1554940800000,1229.59],[1555027200000,1231.41],[1555113600000,1231.41],[1555200000000,1231.41],[1555286400000,1231.79],[1555372800000,1233.37],[1555459200000,1234.62],[1555545600000,1234.62],[1555632000000,1234.62],[1555718400000,1234.62],[1555804800000,1234.62],[1555891200000,1234.62],[1555977600000,1234.62],[1556064000000,1237.05],[1556150400000,1237.05],[1556236800000,1238.92],[1556323200000,1238.92],[1556409600000,1238.92],[1556496000000,1239.81],[1556582400000,1241.63],[1556668800000,1241.63],[1556755200000,1243.28],[1556841600000,1243.81],[1556928000000,1243.81],[1557014400000,1243.81],[1557100800000,1242.74],[1557187200000,1243.31],[1557273600000,1244.65],[1557360000000,1245.24],[1557446400000,1246.08],[1557532800000,1246.08],[1557619200000,1246.08],[1557705600000,1246.07],[1557792000000,1245.84],[1557878400000,1245.25],[1557964800000,1247.14],[1558051200000,1247.79],[1558137600000,1247.79],[1558224000000,1247.79],[1558310400000,1247.12],[1558396800000,1247.97],[1558483200000,1252.92],[1558569600000,1253.1],[1558656000000,1256.1],[1558742400000,1256.1],[1558828800000,1256.1],[1558915200000,1254.13],[1559001600000,1252.62],[1559088000000,1251.86],[1559174400000,1251.86],[1559260800000,1252.36],[1559347200000,1252.36],[1559433600000,1252.36],[1559520000000,1252.26],[1559606400000,1253.53],[1559692800000,1253.16],[1559779200000,1254.23],[1559865600000,1253.8],[1559952000000,1253.8],[1560038400000,1253.8],[1560124800000,1253.8],[1560211200000,1255.12],[1560297600000,1255.06],[1560384000000,1254.8],[1560470400000,1255.25],[1560556800000,1255.25],[1560643200000,1255.25],[1560729600000,1255.25],[1560816000000,1254.96],[1560902400000,1256.4],[1560988800000,1257.53],[1561075200000,1258.72],[1561161600000,1258.72],[1561248000000,1258.72],[1561334400000,1259.24],[1561420800000,1260.64],[1561507200000,1258.14],[1561593600000,1258.64],[1561680000000,1258.29],[1561766400000,1258.29],[1561852800000,1258.29],[1561939200000,1256.63],[1562025600000,1256.98],[1562112000000,1259.08],[1562198400000,1260.2],[1562284800000,1260.49],[1562371200000,1260.49],[1562457600000,1260.49],[1562544000000,1259.69],[1562630400000,1260.13],[1562716800000,1259.99],[1562803200000,1260.21],[1562889600000,1259.9],[1562976000000,1259.9],[1563062400000,1259.9],[1563148800000,1260.29],[1563235200000,1261.22],[1563321600000,1261.11],[1563408000000,1263.77],[1563494400000,1263.05],[1563580800000,1263.05],[1563667200000,1263.05],[1563753600000,1263.25],[1563840000000,1262.3],[1563926400000,1260.02],[1564012800000,1259.88],[1564099200000,1259.95],[1564185600000,1259.95],[1564272000000,1259.95],[1564358400000,1259.14],[1564444800000,1258.3],[1564531200000,1258.93],[1564617600000,1258.37],[1564704000000,1257.55],[1564790400000,1257.55],[1564876800000,1257.55],[1564963200000,1257.55],[1565049600000,1255.19],[1565136000000,1257.35],[1565222400000,1257.65],[1565308800000,1257.69],[1565395200000,1257.69],[1565481600000,1257.69],[1565568000000,1257.44],[1565654400000,1256.62],[1565740800000,1256.84],[1565827200000,1253.44],[1565913600000,1253.32],[1566000000000,1253.32],[1566086400000,1253.32],[1566172800000,1254.9],[1566259200000,1254.56],[1566345600000,1254.95],[1566432000000,1255.78],[1566518400000,1255.51],[1566604800000,1255.51],[1566691200000,1255.51],[1566777600000,1254.14],[1566864000000,1254.26],[1566950400000,1253.24],[1567036800000,1253.86],[1567123200000,1254.99],[1567209600000,1254.99],[1567296000000,1254.99],[1567382400000,1255.86],[1567468800000,1256.33],[1567555200000,1256.3],[1567641600000,1256.54],[1567728000000,1256.63],[1567814400000,1256.63],[1567900800000,1256.63],[1567987200000,1257.15],[1568073600000,1256.19],[1568160000000,1254.53],[1568246400000,1253.68],[1568332800000,1253.38],[1568419200000,1253.38],[1568505600000,1253.38],[1568592000000,1251.38],[1568678400000,1251.37],[1568764800000,1251.94],[1568851200000,1254.24],[1568937600000,1255.91],[1569024000000,1255.91],[1569110400000,1255.91],[1569196800000,1255.84],[1569283200000,1256.63],[1569369600000,1257.25],[1569456000000,1258.72],[1569542400000,1257],[1569628800000,1257],[1569715200000,1257],[1569801600000,1257.23],[1569888000000,1258.15],[1569974400000,1255.1],[1570060800000,1255.29],[1570147200000,1255.91],[1570233600000,1255.91],[1570320000000,1255.91],[1570406400000,1256.89],[1570492800000,1255.37],[1570579200000,1255.85],[1570665600000,1255.53],[1570752000000,1255.87],[1570838400000,1255.87],[1570924800000,1255.87],[1571011200000,1254.82],[1571097600000,1255.64],[1571184000000,1255.71],[1571270400000,1254.6],[1571356800000,1256.14],[1571443200000,1256.14],[1571529600000,1256.14],[1571616000000,1258.01],[1571702400000,1260.52],[1571788800000,1261.05],[1571875200000,1260.94],[1571961600000,1260.12],[1572048000000,1260.12],[1572134400000,1260.12],[1572220800000,1261.34],[1572307200000,1261.56],[1572393600000,1261.28],[1572480000000,1264.41],[1572566400000,1267.13],[1572652800000,1267.13],[1572739200000,1267.13],[1572825600000,1269.3],[1572912000000,1268.88],[1572998400000,1265.51],[1573084800000,1264.39],[1573171200000,1264.46],[1573257600000,1264.46],[1573344000000,1264.46],[1573430400000,1264.51],[1573516800000,1263.03],[1573603200000,1260.47],[1573689600000,1263.05],[1573776000000,1263.65],[1573862400000,1263.65],[1573948800000,1263.65],[1574035200000,1264.08],[1574121600000,1262.5],[1574208000000,1263.17],[1574294400000,1263.86],[1574380800000,1264.28],[1574467200000,1264.28],[1574553600000,1264.28],[1574640000000,1264.5],[1574726400000,1263.49],[1574812800000,1266.19],[1574899200000,1267.07],[1574985600000,1267.82],[1575072000000,1267.82],[1575158400000,1267.82],[1575244800000,1267.78],[1575331200000,1267.03],[1575417600000,1267.01],[1575504000000,1266.45],[1575590400000,1267.75],[1575676800000,1267.75],[1575763200000,1267.75],[1575849600000,1266.43],[1575936000000,1266.03],[1576022400000,1262.94],[1576108800000,1266.51],[1576195200000,1266.26],[1576281600000,1266.26],[1576368000000,1266.26],[1576454400000,1265],[1576540800000,1266.17],[1576627200000,1267.53],[1576713600000,1268.92],[1576800000000,1270.64],[1576886400000,1270.64],[1576972800000,1270.64],[1577059200000,1270.78],[1577145600000,1270.78],[1577232000000,1270.78],[1577318400000,1270.78],[1577404800000,1269.97],[1577491200000,1269.97],[1577577600000,1269.97],[1577664000000,1269.99],[1577750400000,1269.96],[1577836800000,1269.96],[1577923200000,1271.82],[1578009600000,1272.77],[1578096000000,1272.77],[1578182400000,1272.77],[1578268800000,1273.05],[1578355200000,1275.17],[1578441600000,1275.61],[1578528000000,1276.44],[1578614400000,1278.58],[1578700800000,1278.58],[1578787200000,1278.58],[1578873600000,1280.13],[1578960000000,1280.65],[1579046400000,1281.17],[1579132800000,1281.26],[1579219200000,1282.55],[1579305600000,1282.55],[1579392000000,1282.55],[1579478400000,1282.41],[1579564800000,1282.52],[1579651200000,1282.54],[1579737600000,1280.5],[1579824000000,1283.13],[1579910400000,1283.13],[1579996800000,1283.13],[1580083200000,1281.27],[1580169600000,1282.67],[1580256000000,1279.56],[1580342400000,1277.85],[1580428800000,1279.28],[1580515200000,1279.28],[1580601600000,1279.28],[1580688000000,1278.07],[1580774400000,1279.23],[1580860800000,1284.05],[1580947200000,1284.64],[1581033600000,1285.4],[1581120000000,1285.4],[1581206400000,1285.4],[1581292800000,1284.32],[1581379200000,1283.59],[1581465600000,1284.76],[1581552000000,1283.4],[1581638400000,1284.28],[1581724800000,1284.28],[1581811200000,1284.28],[1581897600000,1283.46],[1581984000000,1286.82],[1582070400000,1289.61],[1582156800000,1288.57],[1582243200000,1289.07],[1582329600000,1289.07],[1582416000000,1289.07],[1582502400000,1287.7],[1582588800000,1283.26],[1582675200000,1282.48],[1582761600000,1281.12],[1582848000000,1277.64],[1582934400000,1277.64],[1583020800000,1277.64],[1583107200000,1273.83],[1583193600000,1277.46],[1583280000000,1279.23],[1583366400000,1278.6],[1583452800000,1277.27],[1583539200000,1277.27],[1583625600000,1277.27],[1583712000000,1274.48],[1583798400000,1272.52],[1583884800000,1277.61],[1583971200000,1273.7],[1584057600000,1274.14],[1584144000000,1274.14],[1584230400000,1274.14],[1584316800000,1269.01],[1584403200000,1270.88],[1584489600000,1265.61],[1584576000000,1268.42],[1584662400000,1267.76],[1584748800000,1267.76],[1584835200000,1267.76],[1584921600000,1267.37],[1585008000000,1269.44],[1585094400000,1274.45],[1585180800000,1279.32],[1585267200000,1279.71],[1585353600000,1279.71],[1585440000000,1279.71],[1585526400000,1280.71],[1585612800000,1280.78],[1585699200000,1275.99],[1585785600000,1273.93],[1585872000000,1274.74],[1585958400000,1274.74],[1586044800000,1274.74],[1586131200000,1276.8],[1586217600000,1283.02],[1586304000000,1283.76],[1586390400000,1283.76],[1586476800000,1283.76],[1586563200000,1283.76],[1586649600000,1283.76],[1586736000000,1283.76],[1586822400000,1286.01],[1586908800000,1287.05],[1586995200000,1289.75],[1587081600000,1291.97],[1587168000000,1291.97],[1587254400000,1291.97],[1587340800000,1290.83],[1587427200000,1289.86],[1587513600000,1292.54],[1587600000000,1292.54],[1587686400000,1292.34],[1587772800000,1292.34],[1587859200000,1292.34],[1587945600000,1292.09],[1588032000000,1294.13],[1588118400000,1296.05],[1588204800000,1296.78],[1588291200000,1296.78],[1588377600000,1296.78],[1588464000000,1296.78],[1588550400000,1293.05],[1588636800000,1292.99],[1588723200000,1292.37],[1588809600000,1294.22],[1588896000000,1295.57],[1588982400000,1295.57],[1589068800000,1295.57],[1589155200000,1295.74],[1589241600000,1297.74],[1589328000000,1297.9],[1589414400000,1296.12],[1589500800000,1297.98],[1589587200000,1297.98],[1589673600000,1297.98],[1589760000000,1299.66],[1589846400000,1302.21],[1589932800000,1306.39],[1590019200000,1306.39],[1590105600000,1307.31],[1590192000000,1307.31],[1590278400000,1307.31],[1590364800000,1307.39],[1590451200000,1310.34],[1590537600000,1309.5],[1590624000000,1311.54],[1590710400000,1311.61],[1590796800000,1311.61],[1590883200000,1311.61],[1590969600000,1311.61],[1591056000000,1311.38],[1591142400000,1314.19],[1591228800000,1313.18],[1591315200000,1313.89],[1591401600000,1313.89],[1591488000000,1313.89],[1591574400000,1314.39],[1591660800000,1313.76],[1591747200000,1313.47],[1591833600000,1313.65],[1591920000000,1312.24],[1592006400000,1312.24],[1592092800000,1312.24],[1592179200000,1312.78],[1592265600000,1315.38],[1592352000000,1315.38],[1592438400000,1318.13],[1592524800000,1321.53],[1592611200000,1321.53],[1592697600000,1321.53],[1592784000000,1324.39],[1592870400000,1325.03],[1592956800000,1327.6],[1593043200000,1327.38],[1593129600000,1326.03],[1593216000000,1326.03],[1593302400000,1326.03],[1593388800000,1325.6],[1593475200000,1325.67],[1593561600000,1325.43],[1593648000000,1325.53],[1593734400000,1324.83],[1593820800000,1324.83],[1593907200000,1324.83],[1593993600000,1324.64],[1594080000000,1324.78],[1594166400000,1324.27],[1594252800000,1324.94],[1594339200000,1325.57],[1594425600000,1325.57],[1594512000000,1325.57],[1594598400000,1326.33],[1594684800000,1326.57],[1594771200000,1327.11],[1594857600000,1328.26],[1594944000000,1329.4],[1595030400000,1329.4],[1595116800000,1329.4],[1595203200000,1329.06],[1595289600000,1329.7],[1595376000000,1328.67],[1595462400000,1331.26],[1595548800000,1332.92],[1595635200000,1332.92],[1595721600000,1332.92],[1595808000000,1332.92],[1595894400000,1331.58],[1595980800000,1330.89],[1596067200000,1329.48],[1596153600000,1329.85],[1596240000000,1329.85],[1596326400000,1329.85],[1596412800000,1329.85],[1596499200000,1331.2],[1596585600000,1332.08],[1596672000000,1333.89],[1596758400000,1333.6],[1596844800000,1333.6],[1596931200000,1333.6],[1597017600000,1336.77],[1597104000000,1338.76],[1597190400000,1338.55],[1597276800000,1338.79],[1597363200000,1338.47],[1597449600000,1338.47],[1597536000000,1338.47],[1597622400000,1337.96],[1597708800000,1338.03],[1597795200000,1340.04],[1597881600000,1339.78],[1597968000000,1340.15],[1598054400000,1340.15],[1598140800000,1340.15],[1598227200000,1339.43],[1598313600000,1339.16],[1598400000000,1338.19],[1598486400000,1340.75],[1598572800000,1342.44],[1598659200000,1342.44],[1598745600000,1342.44],[1598832000000,1340.18],[1598918400000,1340.93],[1599004800000,1342.93],[1599091200000,1343.17],[1599177600000,1342.01],[1599264000000,1342.01],[1599350400000,1342.01],[1599436800000,1341.41],[1599523200000,1340.93],[1599609600000,1342.45],[1599696000000,1342.13],[1599782400000,1341.2],[1599868800000,1341.2],[1599955200000,1341.2],[1600041600000,1338.97],[1600128000000,1338.86],[1600214400000,1339.59],[1600300800000,1343.11],[1600387200000,1343.16],[1600473600000,1343.16],[1600560000000,1343.16],[1600646400000,1341.34],[1600732800000,1341.96],[1600819200000,1341.23],[1600905600000,1340],[1600992000000,1339.34],[1601078400000,1339.34],[1601164800000,1339.34],[1601251200000,1339.95],[1601337600000,1340.27],[1601424000000,1341.24],[1601510400000,1337.11],[1601596800000,1336.4],[1601683200000,1336.4],[1601769600000,1336.4],[1601856000000,1336.08],[1601942400000,1336.84],[1602028800000,1335.61],[1602115200000,1337.25],[1602201600000,1336.67],[1602288000000,1336.67],[1602374400000,1336.67],[1602460800000,1337.6],[1602547200000,1336.52],[1602633600000,1338.22],[1602720000000,1338.66],[1602806400000,1339.84],[1602892800000,1339.84],[1602979200000,1339.84],[1603065600000,1339.01],[1603152000000,1339.6],[1603238400000,1339.37],[1603324800000,1338.23],[1603411200000,1337.6],[1603497600000,1337.6],[1603584000000,1337.6],[1603670400000,1335.93],[1603756800000,1335.58],[1603843200000,1333.48],[1603929600000,1335.54],[1604016000000,1336.12],[1604102400000,1336.12],[1604188800000,1336.12],[1604275200000,1336.08],[1604361600000,1337.65],[1604448000000,1338.28],[1604534400000,1338.87],[1604620800000,1339.78],[1604707200000,1339.78],[1604793600000,1339.78],[1604880000000,1343.61],[1604966400000,1343.27],[1605052800000,1344.45],[1605139200000,1343.85],[1605225600000,1346.36],[1605312000000,1346.36],[1605398400000,1346.36],[1605484800000,1348.83],[1605571200000,1351.07],[1605657600000,1354.71],[1605744000000,1354.51],[1605830400000,1353.42],[1605916800000,1353.42],[1606003200000,1353.42],[1606089600000,1349.16],[1606176000000,1352.11],[1606262400000,1352.8],[1606348800000,1355.7],[1606435200000,1353.23],[1606521600000,1353.23],[1606608000000,1353.23],[1606694400000,1352.91],[1606780800000,1354.49],[1606867200000,1353.91],[1606953600000,1355.55],[1607040000000,1355.06],[1607126400000,1355.06],[1607212800000,1355.06],[1607299200000,1355.35],[1607385600000,1356.94],[1607472000000,1358.09],[1607558400000,1357.14],[1607644800000,1356.39],[1607731200000,1356.39],[1607817600000,1356.39],[1607904000000,1358.03],[1607990400000,1358.14],[1608076800000,1356.37],[1608163200000,1356.85],[1608249600000,1360.98],[1608336000000,1360.98],[1608422400000,1360.98],[1608508800000,1357.84],[1608595200000,1359.26],[1608681600000,1358.68],[1608768000000,1358.68],[1608854400000,1358.68],[1608940800000,1358.68],[1609027200000,1358.68],[1609113600000,1362.08],[1609200000000,1366.37],[1609286400000,1367.23],[1609372800000,1367.5],[1609459200000,1367.5],[1609545600000,1367.5],[1609632000000,1367.5],[1609718400000,1373.14],[1609804800000,1373.41],[1609891200000,1374.38],[1609977600000,1373],[1610064000000,1373.62],[1610150400000,1373.62],[1610236800000,1373.62],[1610323200000,1372.68],[1610409600000,1372.09],[1610496000000,1374.71],[1610582400000,1376.44],[1610668800000,1373.42],[1610755200000,1373.42],[1610841600000,1373.42],[1610928000000,1374],[1611014400000,1374.99],[1611100800000,1376.06],[1611187200000,1374.75],[1611273600000,1373.33],[1611360000000,1373.33],[1611446400000,1373.33],[1611532800000,1369.67],[1611619200000,1371.05],[1611705600000,1369.44],[1611792000000,1370.04],[1611878400000,1371.68],[1611964800000,1371.68],[1612051200000,1371.68],[1612137600000,1373.63],[1612224000000,1377.01],[1612310400000,1376.29],[1612396800000,1378],[1612483200000,1378.82],[1612569600000,1378.82],[1612656000000,1378.82],[1612742400000,1379.69],[1612828800000,1379.94],[1612915200000,1378.68],[1613001600000,1379.59],[1613088000000,1381.34],[1613174400000,1381.34],[1613260800000,1381.34],[1613347200000,1381.86],[1613433600000,1384.68],[1613520000000,1385],[1613606400000,1384.23],[1613692800000,1384.25],[1613779200000,1384.25],[1613865600000,1384.25],[1613952000000,1381.36],[1614038400000,1379.84],[1614124800000,1380.62],[1614211200000,1378.38],[1614297600000,1375.9],[1614384000000,1375.9],[1614470400000,1375.9],[1614556800000,1378.21],[1614643200000,1376.21],[1614729600000,1376.02],[1614816000000,1377.88],[1614902400000,1376.15],[1614988800000,1376.15],[1615075200000,1376.15],[1615161600000,1376.03],[1615248000000,1377.17],[1615334400000,1378.21],[1615420800000,1381.85],[1615507200000,1381.42],[1615593600000,1381.42],[1615680000000,1381.42],[1615766400000,1380.06],[1615852800000,1381.15],[1615939200000,1382.34],[1616025600000,1381.87],[1616112000000,1383.08],[1616198400000,1383.08],[1616284800000,1383.08],[1616371200000,1381.44],[1616457600000,1379.89],[1616544000000,1378.85],[1616630400000,1381.62],[1616716800000,1385.48],[1616803200000,1385.48],[1616889600000,1385.48],[1616976000000,1385.78],[1617062400000,1386],[1617148800000,1387.89],[1617235200000,1387.89],[1617321600000,1387.89],[1617408000000,1387.89],[1617494400000,1387.89],[1617580800000,1387.89],[1617667200000,1391.75],[1617753600000,1392.78],[1617840000000,1395.09],[1617926400000,1395.27],[1618012800000,1395.27],[1618099200000,1395.27],[1618185600000,1395.67],[1618272000000,1397.73],[1618358400000,1398.46],[1618444800000,1400.09],[1618531200000,1401.67],[1618617600000,1401.67],[1618704000000,1401.67],[1618790400000,1400.6],[1618876800000,1402.03],[1618963200000,1406.66],[1619049600000,1406.66],[1619136000000,1408.65],[1619222400000,1408.65],[1619308800000,1408.65],[1619395200000,1412.39],[1619481600000,1410.74],[1619568000000,1410.41],[1619654400000,1409.99],[1619740800000,1410.81],[1619827200000,1410.81],[1619913600000,1410.81],[1620000000000,1408.82],[1620086400000,1402.19],[1620172800000,1401.38],[1620259200000,1404.97],[1620345600000,1406.65],[1620432000000,1406.65],[1620518400000,1406.65],[1620604800000,1405.69],[1620691200000,1402.11],[1620777600000,1401.5],[1620864000000,1401.5],[1620950400000,1403.55],[1621036800000,1403.55],[1621123200000,1403.55],[1621209600000,1404.52],[1621296000000,1402.82],[1621382400000,1406.42],[1621468800000,1409.09],[1621555200000,1410.31],[1621641600000,1410.31],[1621728000000,1410.31],[1621814400000,1410.31],[1621900800000,1413.17],[1621987200000,1413.8],[1622073600000,1413.46],[1622160000000,1411.82],[1622246400000,1411.82],[1622332800000,1411.82],[1622419200000,1411.11],[1622505600000,1410.46],[1622592000000,1410.55],[1622678400000,1409.08],[1622764800000,1409.3],[1622851200000,1409.3],[1622937600000,1409.3],[1623024000000,1410.38],[1623110400000,1411.27],[1623196800000,1410.95],[1623283200000,1412.65],[1623369600000,1414.06],[1623456000000,1414.06],[1623542400000,1414.06],[1623628800000,1414.14],[1623715200000,1415.5],[1623801600000,1414.9],[1623888000000,1414.9],[1623974400000,1418.24],[1624060800000,1418.24],[1624147200000,1418.24],[1624233600000,1418.58],[1624320000000,1418.41],[1624406400000,1420.08],[1624492800000,1422.15],[1624579200000,1424.7],[1624665600000,1424.7],[1624752000000,1424.7],[1624838400000,1425.11],[1624924800000,1427.35],[1625011200000,1429.93],[1625097600000,1430.18],[1625184000000,1432.53],[1625270400000,1432.53],[1625356800000,1432.53],[1625443200000,1433.7],[1625529600000,1432.88],[1625616000000,1433.54],[1625702400000,1434.61],[1625788800000,1436.43],[1625875200000,1436.43],[1625961600000,1436.43],[1626048000000,1436.82],[1626134400000,1439.51],[1626220800000,1439.79],[1626307200000,1439.5],[1626393600000,1439.55],[1626480000000,1439.55],[1626566400000,1439.55],[1626652800000,1435.76],[1626739200000,1433.57],[1626825600000,1435.13],[1626912000000,1434.1],[1626998400000,1436.13],[1627084800000,1436.13],[1627171200000,1436.13],[1627257600000,1435.43],[1627344000000,1436.01],[1627430400000,1435.18],[1627516800000,1436.22],[1627603200000,1436.27],[1627689600000,1436.27],[1627776000000,1436.27],[1627862400000,1436.27],[1627948800000,1437.79],[1628035200000,1439.85],[1628121600000,1441.98],[1628208000000,1439.67],[1628294400000,1439.67],[1628380800000,1439.67],[1628467200000,1438.88],[1628553600000,1440.09],[1628640000000,1440.45],[1628726400000,1442.89],[1628812800000,1444.86],[1628899200000,1444.86],[1628985600000,1444.86],[1629072000000,1445.54],[1629158400000,1444.83],[1629244800000,1441.41],[1629331200000,1439.9],[1629417600000,1441.34],[1629504000000,1441.34],[1629590400000,1441.34],[1629676800000,1441.41],[1629763200000,1443.18],[1629849600000,1443.46],[1629936000000,1442.31],[1630022400000,1443.38],[1630108800000,1443.38],[1630195200000,1443.38],[1630281600000,1446.67],[1630368000000,1448.88],[1630454400000,1447.83],[1630540800000,1451.32],[1630627200000,1455.67],[1630713600000,1455.67],[1630800000000,1455.67],[1630886400000,1455.84],[1630972800000,1457.45],[1631059200000,1454.26],[1631145600000,1452.93],[1631232000000,1452.6],[1631318400000,1452.6],[1631404800000,1452.6],[1631491200000,1450.78],[1631577600000,1449.61],[1631664000000,1448.37],[1631750400000,1452.47],[1631836800000,1449.15],[1631923200000,1449.15],[1632009600000,1449.15],[1632096000000,1444.09],[1632182400000,1441.22],[1632268800000,1444.91],[1632355200000,1443.62],[1632441600000,1445.9],[1632528000000,1445.9],[1632614400000,1445.9],[1632700800000,1452.39],[1632787200000,1451.75],[1632873600000,1451.91],[1632960000000,1454.17],[1633046400000,1455.43],[1633132800000,1455.43],[1633219200000,1455.43],[1633305600000,1451.88],[1633392000000,1449.15],[1633478400000,1451.42],[1633564800000,1453.4],[1633651200000,1454.29],[1633737600000,1454.29],[1633824000000,1454.29],[1633910400000,1455.85],[1633996800000,1457.64],[1634083200000,1459.39],[1634169600000,1463.98],[1634256000000,1465.76],[1634342400000,1465.76],[1634428800000,1465.76],[1634515200000,1463.82],[1634601600000,1462.2],[1634688000000,1461.5],[1634774400000,1461.82],[1634860800000,1462.63],[1634947200000,1462.63],[1635033600000,1462.63],[1635120000000,1465.11],[1635206400000,1463.89],[1635292800000,1466.47],[1635379200000,1468.23],[1635465600000,1467.43],[1635552000000,1467.43],[1635638400000,1467.43],[1635724800000,1468.03],[1635811200000,1470.16],[1635897600000,1470.07],[1635984000000,1469.78],[1636070400000,1469.53],[1636156800000,1469.53],[1636243200000,1469.53],[1636329600000,1469.63],[1636416000000,1468.96],[1636502400000,1468.4],[1636588800000,1469.37],[1636675200000,1470.27],[1636761600000,1470.27],[1636848000000,1470.27],[1636934400000,1471.29],[1637020800000,1469.4],[1637107200000,1470.65],[1637193600000,1470.37],[1637280000000,1470.27],[1637366400000,1470.27],[1637452800000,1470.27],[1637539200000,1470.46],[1637625600000,1467.63],[1637712000000,1469.14],[1637798400000,1468.85],[1637884800000,1466.23],[1637971200000,1466.23],[1638057600000,1466.23],[1638144000000,1463.96],[1638230400000,1463.51],[1638316800000,1465.28],[1638403200000,1465.31],[1638489600000,1464.85],[1638576000000,1464.85],[1638662400000,1464.85],[1638748800000,1466.23],[1638835200000,1467.77],[1638921600000,1468.99],[1639008000000,1468.63],[1639094400000,1469.54],[1639180800000,1469.54],[1639267200000,1469.54],[1639353600000,1467.72],[1639440000000,1465.43],[1639526400000,1464.93],[1639612800000,1465.1],[1639699200000,1466.19],[1639785600000,1466.19],[1639872000000,1466.19],[1639958400000,1462.87],[1640044800000,1462.95],[1640131200000,1464.97],[1640217600000,1467.42],[1640304000000,1467.42],[1640390400000,1467.42],[1640476800000,1467.42],[1640563200000,1468.12],[1640649600000,1469.29],[1640736000000,1469.99],[1640822400000,1471.31],[1640908800000,1471.43],[1640995200000,1471.43],[1641081600000,1471.43],[1641168000000,1471.21],[1641254400000,1470.49],[1641340800000,1467.2],[1641427200000,1465.13],[1641513600000,1463.46],[1641600000000,1463.46],[1641686400000,1463.46],[1641772800000,1460.48],[1641859200000,1459.54],[1641945600000,1459.32],[1642032000000,1460.95],[1642118400000,1457.83],[1642204800000,1457.83],[1642291200000,1457.83],[1642377600000,1456.92],[1642464000000,1455.2],[1642550400000,1453.67],[1642636800000,1455.29],[1642723200000,1454.42],[1642809600000,1454.42],[1642896000000,1454.42],[1642982400000,1451.2],[1643068800000,1448.77],[1643155200000,1451.88],[1643241600000,1451.55],[1643328000000,1451.29],[1643414400000,1451.29],[1643500800000,1451.29],[1643587200000,1451.52],[1643673600000,1450.42],[1643760000000,1450.07],[1643846400000,1449.13],[1643932800000,1446.85],[1644019200000,1446.85],[1644105600000,1446.85],[1644192000000,1446.85],[1644278400000,1447.84],[1644364800000,1450.57],[1644451200000,1452.86],[1644537600000,1458.13],[1644624000000,1458.13],[1644710400000,1458.13],[1644796800000,1457.81],[1644883200000,1460.39],[1644969600000,1463.47],[1645056000000,1463.51],[1645142400000,1463.66],[1645228800000,1463.66],[1645315200000,1463.66],[1645401600000,1461.79],[1645488000000,1461.33],[1645574400000,1462.86],[1645660800000,1455.88],[1645747200000,1462.35],[1645833600000,1462.35],[1645920000000,1462.35],[1646006400000,1459.03],[1646092800000,1456.36],[1646179200000,1458.38],[1646265600000,1458.02],[1646352000000,1455.12],[1646438400000,1455.12],[1646524800000,1455.12],[1646611200000,1452.07],[1646697600000,1451.12],[1646784000000,1454.4],[1646870400000,1457.34],[1646956800000,1460.39],[1647043200000,1460.39],[1647129600000,1460.39],[1647216000000,1461.48],[1647302400000,1462.94],[1647388800000,1466.59],[1647475200000,1466.91],[1647561600000,1471.24],[1647648000000,1471.24],[1647734400000,1471.24],[1647820800000,1468.91],[1647907200000,1468.49],[1647993600000,1468.31],[1648080000000,1468.79],[1648166400000,1469.36],[1648252800000,1469.36],[1648339200000,1469.36],[1648425600000,1471.03],[1648512000000,1471.63],[1648598400000,1473.21],[1648684800000,1475.67],[1648771200000,1475.7],[1648857600000,1475.7],[1648944000000,1475.7],[1649030400000,1477.5],[1649116800000,1474.33],[1649203200000,1469.77],[1649289600000,1470.98],[1649376000000,1472.37],[1649462400000,1472.37],[1649548800000,1472.37],[1649635200000,1471.26],[1649721600000,1471.29],[1649808000000,1471],[1649894400000,1471],[1649980800000,1471],[1650067200000,1471],[1650153600000,1471],[1650240000000,1471],[1650326400000,1470.38],[1650412800000,1470.81],[1650499200000,1470.81],[1650585600000,1471.2],[1650672000000,1471.2],[1650758400000,1471.2],[1650844800000,1469.4],[1650931200000,1469.38],[1651017600000,1469.52],[1651104000000,1472.54],[1651190400000,1469.55],[1651276800000,1469.55],[1651363200000,1469.55],[1651449600000,1466.36],[1651536000000,1466.33],[1651622400000,1464.1],[1651708800000,1463.54],[1651795200000,1459.56],[1651881600000,1459.56],[1651968000000,1459.56],[1652054400000,1452.5],[1652140800000,1453.37],[1652227200000,1453.92],[1652313600000,1452.86],[1652400000000,1455.39],[1652486400000,1455.39],[1652572800000,1455.39],[1652659200000,1454.08],[1652745600000,1453.45],[1652832000000,1449.16],[1652918400000,1446.67],[1653004800000,1447.66],[1653091200000,1447.66],[1653177600000,1447.66],[1653264000000,1448.39],[1653350400000,1445.85],[1653436800000,1447.23],[1653523200000,1447.23],[1653609600000,1448.97],[1653696000000,1448.97],[1653782400000,1448.97],[1653868800000,1449.75],[1653955200000,1444.11],[1654041600000,1444.24],[1654128000000,1442.33],[1654214400000,1438.7],[1654300800000,1438.7],[1654387200000,1438.7],[1654473600000,1438.7],[1654560000000,1438.21],[1654646400000,1437.39],[1654732800000,1434.61],[1654819200000,1434.73],[1654905600000,1434.73],[1654992000000,1434.73],[1655078400000,1429.33],[1655164800000,1426.98],[1655251200000,1426.38],[1655337600000,1421.89],[1655424000000,1421.89],[1655510400000,1421.89],[1655596800000,1421.89],[1655683200000,1421.7],[1655769600000,1416.85],[1655856000000,1415.49],[1655942400000,1417.29],[1656028800000,1418.84],[1656115200000,1418.84],[1656201600000,1418.84],[1656288000000,1423.46],[1656374400000,1423.96],[1656460800000,1423.36],[1656547200000,1424.7],[1656633600000,1425.38],[1656720000000,1425.38],[1656806400000,1425.38],[1656892800000,1426.36],[1656979200000,1426.26],[1657065600000,1430.7],[1657152000000,1432.93],[1657238400000,1434.16],[1657324800000,1434.16],[1657411200000,1434.16],[1657497600000,1434.79],[1657584000000,1434.7],[1657670400000,1434.11],[1657756800000,1427.6],[1657843200000,1428.03],[1657929600000,1428.03],[1658016000000,1428.03],[1658102400000,1427.91],[1658188800000,1429.56],[1658275200000,1428.29],[1658361600000,1432.48],[1658448000000,1432.33],[1658534400000,1432.33],[1658620800000,1432.33],[1658707200000,1431.57],[1658793600000,1431.37],[1658880000000,1432.45],[1658966400000,1437.12],[1659052800000,1439.95],[1659139200000,1439.95],[1659225600000,1439.95],[1659312000000,1439.95],[1659398400000,1438.97],[1659484800000,1440.23],[1659571200000,1441.87],[1659657600000,1442.09],[1659744000000,1442.09],[1659830400000,1442.09],[1659916800000,1443.7],[1660003200000,1445.16],[1660089600000,1448.14],[1660176000000,1449.32],[1660262400000,1450.37],[1660348800000,1450.37],[1660435200000,1450.37],[1660521600000,1451.92],[1660608000000,1455.87],[1660694400000,1456.32],[1660780800000,1456.43],[1660867200000,1457.57],[1660953600000,1457.57],[1661040000000,1457.57],[1661126400000,1456.3],[1661212800000,1453.29],[1661299200000,1450.3],[1661385600000,1452.83],[1661472000000,1449.66],[1661558400000,1449.66],[1661644800000,1449.66],[1661731200000,1444.86],[1661817600000,1446.56],[1661904000000,1446.83],[1661990400000,1442.44],[1662076800000,1442.89],[1662163200000,1442.89],[1662249600000,1442.89],[1662336000000,1442.27],[1662422400000,1442.42],[1662508800000,1443.76],[1662595200000,1446.86],[1662681600000,1448.01],[1662768000000,1448.01],[1662854400000,1448.01],[1662940800000,1448.75],[1663027200000,1444.84],[1663113600000,1443.46],[1663200000000,1444.47],[1663286400000,1440.76],[1663372800000,1440.76],[1663459200000,1440.76],[1663545600000,1437.47],[1663632000000,1430.31],[1663718400000,1430.12],[1663804800000,1422.15],[1663891200000,1423.33],[1663977600000,1423.33],[1664064000000,1423.33],[1664150400000,1421.02],[1664236800000,1416.27],[1664323200000,1415.09],[1664409600000,1414.08],[1664496000000,1416.1],[1664582400000,1416.1],[1664668800000,1416.1],[1664755200000,1418.2],[1664841600000,1421.8],[1664928000000,1423.18],[1665014400000,1425.27],[1665100800000,1423],[1665187200000,1423],[1665273600000,1423],[1665360000000,1418.56],[1665446400000,1416.33],[1665532800000,1409.72],[1665619200000,1409.93],[1665705600000,1412.49],[1665792000000,1412.49],[1665878400000,1412.49],[1665964800000,1414.55],[1666051200000,1418.42],[1666137600000,1415.77],[1666224000000,1413.34],[1666310400000,1403.49],[1666396800000,1403.49],[1666483200000,1403.49],[1666569600000,1403.27],[1666656000000,1406.5],[1666742400000,1410.97],[1666828800000,1409.1],[1666915200000,1411.22],[1667001600000,1411.22],[1667088000000,1411.22],[1667174400000,1413.73],[1667260800000,1413.86],[1667347200000,1411.15],[1667433600000,1408.19],[1667520000000,1409.36],[1667606400000,1409.36],[1667692800000,1409.36],[1667779200000,1406.35],[1667865600000,1409.09],[1667952000000,1409.94],[1668038400000,1414.37],[1668124800000,1417.25],[1668211200000,1417.25],[1668297600000,1417.25],[1668384000000,1415.69],[1668470400000,1418.83],[1668556800000,1414.31],[1668643200000,1412.31],[1668729600000,1412.63],[1668816000000,1412.63],[1668902400000,1412.63],[1668988800000,1412.68],[1669075200000,1413.49],[1669161600000,1415.9],[1669248000000,1415.29],[1669334400000,1415.13],[1669420800000,1415.13],[1669507200000,1415.13],[1669593600000,1414.32],[1669680000000,1414.91],[1669766400000,1415.28],[1669852800000,1419.4],[1669939200000,1417.2],[1670025600000,1417.2],[1670112000000,1417.2],[1670198400000,1419.13],[1670284800000,1417.05],[1670371200000,1418.05],[1670457600000,1421.41],[1670544000000,1423.79],[1670630400000,1423.79],[1670716800000,1423.79],[1670803200000,1424.39],[1670889600000,1426.26],[1670976000000,1422.87],[1671062400000,1420.98],[1671148800000,1420.45],[1671235200000,1420.45],[1671321600000,1420.45],[1671408000000,1420.58],[1671494400000,1417.72],[1671580800000,1420.62],[1671667200000,1425.25],[1671753600000,1424.08],[1671840000000,1424.08],[1671926400000,1424.08],[1672012800000,1424.08],[1672099200000,1424.43],[1672185600000,1422.81],[1672272000000,1421.97],[1672358400000,1422.17],[1672444800000,1422.17],[1672531200000,1422.17],[1672617600000,1419.8],[1672704000000,1423.63],[1672790400000,1423.4],[1672876800000,1423.86],[1672963200000,1428.71],[1673049600000,1428.71],[1673136000000,1428.71],[1673222400000,1430.98],[1673308800000,1431.99],[1673395200000,1432.32],[1673481600000,1444.98],[1673568000000,1446.49],[1673654400000,1446.49],[1673740800000,1446.49],[1673827200000,1445.71],[1673913600000,1445.52],[1674000000000,1447.63],[1674086400000,1447.84],[1674172800000,1447.49],[1674259200000,1447.49],[1674345600000,1447.49],[1674432000000,1448.1],[1674518400000,1450.95],[1674604800000,1451.02],[1674691200000,1449.88],[1674777600000,1449.68],[1674864000000,1449.68],[1674950400000,1449.68],[1675036800000,1444.51],[1675123200000,1444.6],[1675209600000,1443.15],[1675296000000,1446.76],[1675382400000,1450.12],[1675468800000,1450.12],[1675555200000,1450.12],[1675641600000,1448.91],[1675728000000,1453.06],[1675814400000,1449.87],[1675900800000,1452.67],[1675987200000,1454.42],[1676073600000,1454.42],[1676160000000,1454.42],[1676246400000,1454.86],[1676332800000,1453.97],[1676419200000,1455.07],[1676505600000,1452.84],[1676592000000,1453.42],[1676678400000,1453.42],[1676764800000,1453.42],[1676851200000,1453.4],[1676937600000,1450.94],[1677024000000,1452.36],[1677110400000,1451.41],[1677196800000,1453.41],[1677283200000,1453.41],[1677369600000,1453.41],[1677456000000,1450.45],[1677542400000,1444.71],[1677628800000,1443.91],[1677715200000,1442.56],[1677801600000,1447.58],[1677888000000,1447.58],[1677974400000,1447.58],[1678060800000,1448.17],[1678147200000,1447.91],[1678233600000,1447.18],[1678320000000,1445.6],[1678406400000,1447],[1678492800000,1447],[1678579200000,1447],[1678665600000,1448.9],[1678752000000,1447.68],[1678838400000,1449.26],[1678924800000,1448.16],[1679011200000,1450.8],[1679097600000,1450.8],[1679184000000,1450.8],[1679270400000,1449.51],[1679356800000,1451.14],[1679443200000,1449.51],[1679529600000,1452.24],[1679616000000,1454.09],[1679702400000,1454.09],[1679788800000,1454.09],[1679875200000,1453.32],[1679961600000,1453.35],[1680048000000,1456.91],[1680134400000,1461.36],[1680220800000,1467.97],[1680307200000,1467.97],[1680393600000,1467.97],[1680480000000,1465.58],[1680566400000,1468.56],[1680652800000,1468.87],[1680739200000,1468.87],[1680825600000,1468.87],[1680912000000,1468.87],[1680998400000,1468.87],[1681084800000,1468.87],[1681171200000,1469.8],[1681257600000,1475.44],[1681344000000,1479.19],[1681430400000,1470.69],[1681516800000,1470.69],[1681603200000,1470.69],[1681689600000,1464.11],[1681776000000,1467.56],[1681862400000,1469.84],[1681948800000,1469.84],[1682035200000,1470.09],[1682121600000,1470.09],[1682208000000,1470.09],[1682294400000,1464.78],[1682380800000,1468.29],[1682467200000,1470.23],[1682553600000,1476.09],[1682640000000,1474.47],[1682726400000,1474.47],[1682812800000,1474.47],[1682899200000,1474.47],[1682985600000,1471.41],[1683072000000,1469.82],[1683158400000,1465.09],[1683244800000,1461.81],[1683331200000,1461.81],[1683417600000,1461.81],[1683504000000,1461.96],[1683590400000,1463.33],[1683676800000,1463.92],[1683763200000,1466.35],[1683849600000,1466.67],[1683936000000,1466.67],[1684022400000,1466.67],[1684108800000,1465.28],[1684195200000,1463.68],[1684281600000,1469.19],[1684368000000,1469.19],[1684454400000,1465.78],[1684540800000,1465.78],[1684627200000,1465.78],[1684713600000,1466.36],[1684800000000,1462.77],[1684886400000,1456.48],[1684972800000,1456.59],[1685059200000,1458.11],[1685145600000,1458.11],[1685232000000,1458.11],[1685318400000,1458.11],[1685404800000,1460.88],[1685491200000,1462.21],[1685577600000,1460.83],[1685664000000,1460.72],[1685750400000,1460.72],[1685836800000,1460.72],[1685923200000,1457.45],[1686009600000,1460.01],[1686096000000,1458.05],[1686182400000,1462.29],[1686268800000,1463.33],[1686355200000,1463.33],[1686441600000,1463.33],[1686528000000,1464.21],[1686614400000,1466.29],[1686700800000,1466.4],[1686787200000,1466.74],[1686873600000,1467.34],[1686960000000,1467.34],[1687046400000,1467.34],[1687132800000,1466.05],[1687219200000,1467.34],[1687305600000,1468.38],[1687392000000,1466.7],[1687478400000,1468.1],[1687564800000,1468.1],[1687651200000,1468.1],[1687737600000,1466.22],[1687824000000,1465.79],[1687910400000,1450.13],[1687996800000,1444.42],[1688083200000,1455.24],[1688169600000,1455.24],[1688256000000,1455.24],[1688342400000,1457.28],[1688428800000,1459.57],[1688515200000,1456.67],[1688601600000,1455.19],[1688688000000,1459.55],[1688774400000,1459.55],[1688860800000,1459.55],[1688947200000,1457.59],[1689033600000,1456.3],[1689120000000,1455.47],[1689206400000,1457.92],[1689292800000,1459.29],[1689379200000,1459.29],[1689465600000,1459.29],[1689552000000,1461.65],[1689638400000,1463.53],[1689724800000,1465.49],[1689811200000,1466.41],[1689897600000,1468.5],[1689984000000,1468.5],[1690070400000,1468.5],[1690156800000,1467.02],[1690243200000,1467.46],[1690329600000,1464.43],[1690416000000,1463.25],[1690502400000,1462.95],[1690588800000,1462.95],[1690675200000,1462.95],[1690761600000,1462.45],[1690848000000,1460.82],[1690934400000,1459.59],[1691020800000,1456.63],[1691107200000,1457.29],[1691193600000,1457.29],[1691280000000,1457.29],[1691366400000,1457.29],[1691452800000,1459.83],[1691539200000,1462.23],[1691625600000,1461.85],[1691712000000,1461.16],[1691798400000,1461.16],[1691884800000,1461.16],[1691971200000,1459.45],[1692057600000,1458.42],[1692144000000,1460.11],[1692230400000,1457.55],[1692316800000,1456.55],[1692403200000,1456.55],[1692489600000,1456.55],[1692576000000,1456.43],[1692662400000,1456.45],[1692748800000,1454.78],[1692835200000,1449.8],[1692921600000,1448.13],[1693008000000,1448.13],[1693094400000,1448.13],[1693180800000,1445.17],[1693267200000,1446.47],[1693353600000,1443.48],[1693440000000,1444.19],[1693526400000,1442.33],[1693612800000,1442.33],[1693699200000,1442.33],[1693785600000,1439.34],[1693872000000,1438.08],[1693958400000,1436.23],[1694044800000,1429.29],[1694131200000,1426.2],[1694217600000,1426.2],[1694304000000,1426.2],[1694390400000,1426.49],[1694476800000,1425.45],[1694563200000,1422.86],[1694649600000,1425.79],[1694736000000,1426.28],[1694822400000,1426.28],[1694908800000,1426.28],[1694995200000,1423.06],[1695081600000,1423.65],[1695168000000,1420.32],[1695254400000,1413.89],[1695340800000,1414.11],[1695427200000,1414.11],[1695513600000,1414.11],[1695600000000,1408.45],[1695686400000,1405.44],[1695772800000,1403.56],[1695859200000,1405.59],[1695945600000,1412.03],[1696032000000,1412.03],[1696118400000,1412.03],[1696204800000,1412.03],[1696291200000,1408.11],[1696377600000,1408.74],[1696464000000,1412.53],[1696550400000,1411.29],[1696636800000,1411.29],[1696723200000,1411.29],[1696809600000,1410.23],[1696896000000,1410.27],[1696982400000,1415.88],[1697068800000,1413.85],[1697155200000,1416.44],[1697241600000,1416.44],[1697328000000,1416.44],[1697414400000,1414.07],[1697500800000,1411.06],[1697587200000,1408.72],[1697673600000,1408.36],[1697760000000,1408.28],[1697846400000,1408.28],[1697932800000,1408.28],[1698019200000,1408.68],[1698105600000,1409.98],[1698192000000,1410.47],[1698278400000,1412.86],[1698364800000,1413.67],[1698451200000,1413.67],[1698537600000,1413.67],[1698624000000,1413.43],[1698710400000,1413.39],[1698796800000,1411.28],[1698883200000,1414.83],[1698969600000,1418.4],[1699056000000,1418.4],[1699142400000,1418.4],[1699228800000,1418.48],[1699315200000,1418.92],[1699401600000,1418.47],[1699488000000,1419],[1699574400000,1422.42],[1699660800000,1422.42],[1699747200000,1422.42],[1699833600000,1423.07],[1699920000000,1427.24],[1700006400000,1427.59],[1700092800000,1432.15],[1700179200000,1432.89],[1700265600000,1432.89],[1700352000000,1432.89],[1700438400000,1429.75],[1700524800000,1432.54],[1700611200000,1431.68],[1700697600000,1434.02],[1700784000000,1438.69],[1700870400000,1438.69],[1700956800000,1438.69],[1701043200000,1435.78],[1701129600000,1436.52],[1701216000000,1434.77],[1701302400000,1438.25],[1701388800000,1441.61],[1701475200000,1441.61],[1701561600000,1441.61],[1701648000000,1442.44],[1701734400000,1443.74],[1701820800000,1443.45],[1701907200000,1445.15],[1701993600000,1444.38],[1702080000000,1444.38],[1702166400000,1444.38],[1702252800000,1442.62],[1702339200000,1443.95],[1702425600000,1443.21],[1702512000000,1451.96],[1702598400000,1452.92],[1702684800000,1452.92],[1702771200000,1452.92],[1702857600000,1455.35],[1702944000000,1462.51],[1703030400000,1465.59],[1703116800000,1470.86],[1703203200000,1469.21],[1703289600000,1469.21],[1703376000000,1469.21],[1703462400000,1469.21],[1703548800000,1469.21],[1703635200000,1469.46],[1703721600000,1470.83],[1703808000000,1473.35],[1703894400000,1473.35],[1703980800000,1473.35],[1704067200000,1473.35],[1704153600000,1469.58],[1704240000000,1470.48],[1704326400000,1474.98],[1704412800000,1481.42],[1704499200000,1481.42],[1704585600000,1481.42],[1704672000000,1490.87],[1704758400000,1488.19],[1704844800000,1488.52],[1704931200000,1490.21],[1705017600000,1492.18],[1705104000000,1492.18],[1705190400000,1492.18],[1705276800000,1492.34],[1705363200000,1490.77],[1705449600000,1488.38],[1705536000000,1487.95],[1705622400000,1491.25],[1705708800000,1491.25],[1705795200000,1491.25],[1705881600000,1500.88],[1705968000000,1496.81],[1706054400000,1501.41],[1706140800000,1501.2],[1706227200000,1503.51],[1706313600000,1503.51],[1706400000000,1503.51],[1706486400000,1511.13],[1706572800000,1511.98],[1706659200000,1513.91],[1706745600000,1514.5],[1706832000000,1513.39],[1706918400000,1513.39],[1707004800000,1513.39],[1707091200000,1512.14],[1707177600000,1511.32],[1707264000000,1511.72],[1707350400000,1511.29],[1707436800000,1517.52],[1707523200000,1517.52],[1707609600000,1517.52],[1707696000000,1520.22],[1707782400000,1516.17],[1707868800000,1516.44],[1707955200000,1518.99],[1708041600000,1517.48],[1708128000000,1517.48],[1708214400000,1517.48],[1708300800000,1518.4],[1708387200000,1520.44],[1708473600000,1520.62],[1708560000000,1520.56],[1708646400000,1521.76],[1708732800000,1521.76],[1708819200000,1521.76],[1708905600000,1526.97],[1708992000000,1523.22],[1709078400000,1521.34],[1709164800000,1521.8],[1709251200000,1521.35],[1709337600000,1521.35],[1709424000000,1521.35],[1709510400000,1521.11],[1709596800000,1521.79],[1709683200000,1519.75],[1709769600000,1522.97],[1709856000000,1523.55],[1709942400000,1523.55],[1710028800000,1523.55],[1710115200000,1520.2],[1710201600000,1518.96],[1710288000000,1517.26],[1710374400000,1519.34],[1710460800000,1517.15],[1710547200000,1517.15],[1710633600000,1517.15],[1710720000000,1518],[1710806400000,1518.07],[1710892800000,1515.57],[1710979200000,1518.54],[1711065600000,1520.84],[1711152000000,1520.84],[1711238400000,1520.84],[1711324800000,1514.53],[1711411200000,1511.27],[1711497600000,1514.5],[1711584000000,1514.5],[1711670400000,1514.5],[1711756800000,1514.5],[1711843200000,1514.5],[1711929600000,1514.5],[1712016000000,1507],[1712102400000,1505.15],[1712188800000,1506.54],[1712275200000,1510.14],[1712361600000,1510.14],[1712448000000,1510.14],[1712534400000,1494.82],[1712620800000,1495.14],[1712707200000,1493.58],[1712793600000,1494.5],[1712880000000,1495.07],[1712966400000,1495.07],[1713052800000,1495.07],[1713139200000,1496.43],[1713225600000,1495.92],[1713312000000,1501.39],[1713398400000,1502.35],[1713484800000,1505.82],[1713571200000,1505.82],[1713657600000,1505.82],[1713744000000,1504.16],[1713830400000,1506],[1713916800000,1506.82],[1714003200000,1506.82],[1714089600000,1513.54],[1714176000000,1513.54],[1714262400000,1513.54],[1714348800000,1513.82],[1714435200000,1514.95],[1714521600000,1514.95],[1714608000000,1514.74],[1714694400000,1515.38],[1714780800000,1515.38],[1714867200000,1515.38],[1714953600000,1513.7],[1715040000000,1512.43],[1715126400000,1510.98],[1715212800000,1510.98],[1715299200000,1510.52],[1715385600000,1510.52],[1715472000000,1510.52],[1715558400000,1510.03],[1715644800000,1513.13],[1715731200000,1514.68],[1715817600000,1518.07],[1715904000000,1514.7],[1715990400000,1514.7],[1716076800000,1514.7],[1716163200000,1514.7],[1716249600000,1516.69],[1716336000000,1521.1],[1716422400000,1520.03],[1716508800000,1518.03],[1716595200000,1518.03],[1716681600000,1518.03],[1716768000000,1517.66],[1716854400000,1517.62],[1716940800000,1514.35],[1717027200000,1514.13],[1717113600000,1516.11],[1717200000000,1516.11],[1717286400000,1516.11],[1717372800000,1518.29],[1717459200000,1518.63],[1717545600000,1517.23],[1717632000000,1520.73],[1717718400000,1521.98],[1717804800000,1521.98],[1717891200000,1521.98],[1717977600000,1522.3],[1718064000000,1523.71],[1718150400000,1525.62],[1718236800000,1526.2],[1718323200000,1525.66],[1718409600000,1525.66],[1718496000000,1525.66],[1718582400000,1525.66],[1718668800000,1523.22],[1718755200000,1522.64],[1718841600000,1520.82],[1718928000000,1521.41],[1719014400000,1521.41],[1719100800000,1521.41],[1719187200000,1520.74],[1719273600000,1518.15],[1719360000000,1513.13],[1719446400000,1513.59],[1719532800000,1512.95],[1719619200000,1512.95],[1719705600000,1512.95],[1719792000000,1506.37],[1719878400000,1507.64],[1719964800000,1504.67],[1720051200000,1505.64],[1720137600000,1506.52],[1720224000000,1506.52],[1720310400000,1506.52],[1720396800000,1505.04],[1720483200000,1503.46],[1720569600000,1503.09],[1720656000000,1505.88],[1720742400000,1504.61],[1720828800000,1504.61],[1720915200000,1504.61],[1721001600000,1504.48],[1721088000000,1505.55],[1721174400000,1505.53],[1721260800000,1504.4],[1721347200000,1505.73],[1721433600000,1505.73],[1721520000000,1505.73],[1721606400000,1506.35],[1721692800000,1505.43],[1721779200000,1502.27],[1721865600000,1500.16],[1721952000000,1503.77],[1722038400000,1503.77],[1722124800000,1503.77],[1722211200000,1506.74],[1722297600000,1506.54],[1722384000000,1509.06],[1722470400000,1509.95],[1722556800000,1511.36],[1722643200000,1511.36],[1722729600000,1511.36],[1722816000000,1511.36],[1722902400000,1506.82],[1722988800000,1506.94],[1723075200000,1504.81],[1723161600000,1506.06],[1723248000000,1506.06],[1723334400000,1506.06],[1723420800000,1503.9],[1723507200000,1504.92],[1723593600000,1507.5],[1723680000000,1513.8],[1723766400000,1522.22],[1723852800000,1522.22],[1723939200000,1522.22],[1724025600000,1521.53],[1724112000000,1521.93],[1724198400000,1518.01],[1724284800000,1513.23],[1724371200000,1516.06],[1724457600000,1516.06],[1724544000000,1516.06],[1724630400000,1516.3],[1724716800000,1516.77],[1724803200000,1516.19],[1724889600000,1516.88],[1724976000000,1517.12],[1725062400000,1517.12],[1725148800000,1517.12],[1725235200000,1515.15],[1725321600000,1513.72],[1725408000000,1512.91],[1725494400000,1514.31],[1725580800000,1515.19],[1725667200000,1515.19],[1725753600000,1515.19],[1725840000000,1512.6],[1725926400000,1512.42],[1726012800000,1508.72],[1726099200000,1510.23],[1726185600000,1511.54],[1726272000000,1511.54],[1726358400000,1511.54],[1726444800000,1512.77],[1726531200000,1513.22],[1726617600000,1513.53],[1726704000000,1515.63],[1726790400000,1516.33],[1726876800000,1516.33],[1726963200000,1516.33],[1727049600000,1517.92],[1727136000000,1520.2],[1727222400000,1522.3],[1727308800000,1523.74],[1727395200000,1529.78],[1727481600000,1529.78],[1727568000000,1529.78],[1727654400000,1532.19],[1727740800000,1535.35],[1727827200000,1538.32],[1727913600000,1534.04],[1728000000000,1534.37],[1728086400000,1534.37],[1728172800000,1534.37],[1728259200000,1538.47],[1728345600000,1541.09],[1728432000000,1541.67],[1728518400000,1540.36],[1728604800000,1538.06],[1728691200000,1538.06],[1728777600000,1538.06],[1728864000000,1539.39],[1728950400000,1540.98],[1729036800000,1542.31],[1729123200000,1540.73],[1729209600000,1538.95],[1729296000000,1538.95],[1729382400000,1538.95],[1729468800000,1540.48],[1729555200000,1540.89],[1729641600000,1545.52],[1729728000000,1545.06],[1729814400000,1545.16],[1729900800000,1545.16],[1729987200000,1545.16],[1730073600000,1546.32],[1730160000000,1545.79],[1730246400000,1546.3],[1730332800000,1552.37],[1730419200000,1555.93],[1730505600000,1555.93],[1730592000000,1555.93],[1730678400000,1554.4],[1730764800000,1554.51],[1730851200000,1554.72],[1730937600000,1553.96],[1731024000000,1553.87],[1731110400000,1553.87],[1731196800000,1553.87],[1731283200000,1553.38],[1731369600000,1551.99],[1731456000000,1552.98],[1731542400000,1553.41],[1731628800000,1553.42],[1731715200000,1553.42],[1731801600000,1553.42],[1731888000000,1553.59],[1731974400000,1558.47],[1732060800000,1557.54],[1732147200000,1556.64],[1732233600000,1558.54],[1732320000000,1558.54],[1732406400000,1558.54],[1732492800000,1558.76],[1732579200000,1559.59],[1732665600000,1561.74],[1732752000000,1562.58],[1732838400000,1564.23],[1732924800000,1564.23],[1733011200000,1564.23],[1733097600000,1562.87],[1733184000000,1563.59],[1733270400000,1563.2],[1733356800000,1560.91],[1733443200000,1561.6],[1733529600000,1561.6],[1733616000000,1561.6],[1733702400000,1562.19],[1733788800000,1564.95],[1733875200000,1567.65],[1733961600000,1570.37],[1734048000000,1576.98],[1734134400000,1576.98],[1734220800000,1576.98],[1734307200000,1576.29],[1734393600000,1577.23],[1734480000000,1577.25],[1734566400000,1574.4],[1734652800000,1573.43],[1734739200000,1573.43],[1734825600000,1573.43],[1734912000000,1579.06],[1734998400000,1579.06],[1735084800000,1579.06],[1735171200000,1579.06],[1735257600000,1580.63],[1735344000000,1580.63],[1735430400000,1580.63],[1735516800000,1580.82],[1735603200000,1580.82],[1735689600000,1580.82],[1735776000000,1583.96],[1735862400000,1585.51],[1735948800000,1585.51],[1736035200000,1585.51],[1736121600000,1586.24],[1736208000000,1587.1],[1736294400000,1587.6],[1736380800000,1592.11],[1736467200000,1591.18],[1736553600000,1591.18],[1736640000000,1591.18],[1736726400000,1593.66],[1736812800000,1591.53],[1736899200000,1590.67],[1736985600000,1594.24],[1737072000000,1593.78],[1737158400000,1593.78],[1737244800000,1593.78],[1737331200000,1595.25],[1737417600000,1596.3],[1737504000000,1598.38],[1737590400000,1599.66],[1737676800000,1597.59],[1737763200000,1597.59],[1737849600000,1597.59],[1737936000000,1595.53],[1738022400000,1597.27],[1738108800000,1596.94],[1738195200000,1598.61],[1738281600000,1602.4],[1738368000000,1602.4],[1738454400000,1602.4],[1738540800000,1600.31],[1738627200000,1600.68],[1738713600000,1599],[1738800000000,1601.65],[1738886400000,1601.32],[1738972800000,1601.32],[1739059200000,1601.32],[1739145600000,1601.35],[1739232000000,1601.33],[1739318400000,1599.02],[1739404800000,1601.52],[1739491200000,1601.18],[1739577600000,1601.18],[1739664000000,1601.18],[1739750400000,1601.16],[1739836800000,1599.38],[1739923200000,1595.18],[1740009600000,1592.76],[1740096000000,1594.23],[1740182400000,1594.23],[1740268800000,1594.23],[1740355200000,1590.43],[1740441600000,1589.02],[1740528000000,1588.91],[1740614400000,1588.34],[1740700800000,1584.57],[1740787200000,1584.57],[1740873600000,1584.57],[1740960000000,1582.94],[1741046400000,1572.99],[1741132800000,1576.54],[1741219200000,1575.24],[1741305600000,1577.78],[1741392000000,1577.78],[1741478400000,1577.78],[1741564800000,1575.62],[1741651200000,1572.77],[1741737600000,1576.32],[1741824000000,1576.22],[1741910400000,1577.26],[1741996800000,1577.26],[1742083200000,1577.26],[1742169600000,1576.99],[1742256000000,1577.44],[1742342400000,1576.88],[1742428800000,1582.44],[1742515200000,1582.02],[1742601600000,1582.02],[1742688000000,1582.02],[1742774400000,1582.34],[1742860800000,1585.04],[1742947200000,1588.55],[1743033600000,1585.64],[1743120000000,1579.04],[1743206400000,1579.04],[1743292800000,1579.04],[1743379200000,1578.13],[1743465600000,1578.32],[1743552000000,1576.36],[1743638400000,1571.57],[1743724800000,1560.64],[1743811200000,1560.64],[1743897600000,1560.64],[1743984000000,1556.09],[1744070400000,1559.23],[1744156800000,1555.57],[1744243200000,1561.6],[1744329600000,1562.26],[1744416000000,1562.26],[1744502400000,1562.26],[1744588800000,1565.91],[1744675200000,1570.86],[1744761600000,1572.95],[1744848000000,1572.95],[1744934400000,1572.95],[1745020800000,1572.95],[1745107200000,1572.95],[1745193600000,1572.95],[1745280000000,1570.72],[1745366400000,1576.34],[1745452800000,1576.34],[1745539200000,1576.89],[1745625600000,1576.89],[1745712000000,1576.89],[1745798400000,1575.52],[1745884800000,1575.24],[1745971200000,1576],[1746057600000,1576],[1746144000000,1579.71],[1746230400000,1579.71],[1746316800000,1579.71],[1746403200000,1580.93],[1746489600000,1579.09],[1746576000000,1579.11],[1746662400000,1585.5],[1746748800000,1590.26],[1746835200000,1590.26],[1746921600000,1590.26],[1747008000000,1592.26],[1747094400000,1589.99],[1747180800000,1591.72],[1747267200000,1590.53],[1747353600000,1596.49],[1747440000000,1596.49],[1747526400000,1596.49],[1747612800000,1595.25],[1747699200000,1593.81],[1747785600000,1594.59],[1747872000000,1595.68],[1747958400000,1595.81],[1748044800000,1595.81],[1748131200000,1595.81],[1748217600000,1598.51],[1748304000000,1599.38],[1748390400000,1602.47],[1748476800000,1602.47],[1748563200000,1602.13],[1748649600000,1602.13],[1748736000000,1602.13],[1748822400000,1599.74],[1748908800000,1599.34],[1748995200000,1598.19],[1749081600000,1596.08],[1749168000000,1595.65],[1749254400000,1595.65],[1749340800000,1595.65],[1749427200000,1595.65],[1749513600000,1593.02],[1749600000000,1591.48],[1749686400000,1591.66],[1749772800000,1590.34],[1749859200000,1590.34],[1749945600000,1590.34],[1750032000000,1587.42],[1750118400000,1587.42],[1750204800000,1586.93],[1750291200000,1582.58],[1750377600000,1579.66],[1750464000000,1579.66],[1750550400000,1579.66],[1750636800000,1582.38],[1750723200000,1583.61],[1750809600000,1583.31],[1750896000000,1584.14],[1750982400000,1582.98],[1751068800000,1582.98],[1751155200000,1582.98],[1751241600000,1580.31],[1751328000000,1581.28],[1751414400000,1582.17],[1751500800000,1583.51],[1751587200000,1583.94],[1751673600000,1583.94],[1751760000000,1583.94],[1751846400000,1584.36],[1751932800000,1582.36],[1752019200000,1582.19],[1752105600000,1581.37],[1752192000000,1581.38],[1752278400000,1581.38],[1752364800000,1581.38],[1752451200000,1580.2],[1752537600000,1580.81],[1752624000000,1580.76],[1752710400000,1582.64],[1752796800000,1582.64],[1752883200000,1582.64]]}