Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Einkasafn B (fl. B)

Sjóðurinn er opinn viðskiptavinum sem gert hafa eignastýringarsamning við Íslandsbanka. 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. 

    Áherslur sjóðsins

    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. IS Einkasafn B (fl. B) er eingöngu fyrir viðskiptavini sem gert hafa eignastýringarsamning við Íslandsbanka. Sjá hér útskýringu á Flokki A og Flokki B.

    Ávöxtun og eignaskipting

    Ávöxtun á ársgrundvelli

    Gengi sjóðsins: 1.796,72

    ÁhættuvísirSjóðir eru flokkaðir eftir áhættuvísum sem eru leiðbeinandi um hversu líklegt er að sjóður lækki í verði vegna hreyfinga á mörkuðum. Áhættuvísir 1 endurspeglar minnstu sveiflur í gengi sjóðsins og þar með minnstu áhættuna en áhættuvísir 7 mestu sveiflur í gengi sjóðsins.

    2af 7

    Mælikvarði á áhættu og sveiflur í ávöxtun

    Eignaskipting

    0

    Fjárfestingarheimildir

    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. 

    Fjárfestingarheimildir

    Verðbréfasjóðir, sérhæfðir sjóðir fyrir almenna fjárfesta og sambærilegir sjóðir
    30-90%

    Aðrar fjárfestingar 10-70%

    Skuldabréf og víxlar útgefnir af eða með ábyrgð ríkissjóðs
    0-60%
    Önnur skuldabréf og víxlar
    0-50%
    Innlán fjármálafyrirtækja
    0-50%
    Sérhæfðir sjóðir
    0-20%
    Hlutabréf
    0-15%
    Afleiður
    0-20%

    Gengisþróun

    Fjárfestingateymi

    Sigurður Guðjón Gíslason
    Forstöðumaður - Blönduð stýring

    Grunnupplýsingar

    Grunnupplýsingar, þóknanir og viðskiptapantanir

    Upplýsingar

    Tegund
    Sérhæfður sjóður fyrir almenna fjárfesta 
    Stofnár
    2015
    Lágmarkskaup
    Á ekki við
    Lágmarkskaup í áskrift
    Á ekki við
    Áhættuvísir
    2/7
    Uppgjörstími
    2 viðskiptadagar (T+2)
    Árleg umsjónarlaun
    0.50%
    Kostnaður við kaup
    0.125%
    Afgreiðslugjald
    1.000 kr.
    SFDR flokkun
    6. gr.
    Losunarstyrkur (tCO-ígildi/ISKm)
    0,51
    Þjónusta

    Hafa samband við eignastýringu Íslandsbanka

    Eignastýring Íslandsbanka geta aðstoðað þig við þjónustu og ráðgjöf

    Hafa samband

    Fyrirvarar

    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":"2016-04-10T12:09:02.917Z","timeOfLastUpdate":"2026-04-08T00:00:00","symbol":"EINKA-B-EB","name":"IS Einkasafn B (fl. B)","englishName":"IS Private Fund B (cat. B)","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","custodianEnum":"isbFundsIslandssjodir","mifidClassification":"nonComplex","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":"0.0025","annualManagementFeePercentage":"0.005","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"no","tradingDirectionOnlinebank":"no","channelsSecurityInfo":"yes","price":"1796.72","dateOfBeginning":"2015-02-19T00:00:00","priceChange":[{"rate":"1789.09","percentage":"0.43","change":"7.63","period":"oneDay"},{"rate":"1809","percentage":"-0.68","period":"oneMonth"},{"rate":"1731.82","percentage":"3.75","period":"sixMonths"},{"rate":"1666.33","percentage":"7.82","period":"oneYear"},{"rate":"1587.15","percentage":"6.4","period":"twoYears"},{"rate":"1549.38","percentage":"5.06","period":"threeYears"},{"rate":"1540.15","percentage":"3.93","period":"fourYears"},{"rate":"1449.86","percentage":"4.38","period":"fiveYears"},{"rate":"1000","percentage":"5.47","period":"beginning"},{"rate":"1771.56","percentage":"1.42","period":"yearToDate"}],"dateOfNav":"2026-02-28T00:00:00","isin":"IS0000025476","popularFund":false,"data":[[1460246400000,1082.09],[1460332800000,1082.73],[1460419200000,1083.19],[1460505600000,1085.01],[1460592000000,1085.1],[1460678400000,1086.25],[1460764800000,1086.25],[1460851200000,1086.25],[1460937600000,1087.66],[1461024000000,1087.8],[1461110400000,1089.25],[1461196800000,1089.25],[1461283200000,1087.61],[1461369600000,1087.61],[1461456000000,1087.61],[1461542400000,1087.45],[1461628800000,1089.95],[1461715200000,1090.71],[1461801600000,1089.49],[1461888000000,1084.53],[1461974400000,1084.53],[1462060800000,1084.53],[1462147200000,1082.78],[1462233600000,1084.06],[1462320000000,1083.4],[1462406400000,1083.4],[1462492800000,1084.2],[1462579200000,1084.2],[1462665600000,1084.2],[1462752000000,1084.16],[1462838400000,1084.17],[1462924800000,1082.92],[1463011200000,1083.01],[1463097600000,1083.09],[1463184000000,1083.09],[1463270400000,1083.09],[1463356800000,1083.09],[1463443200000,1081.3],[1463529600000,1082.11],[1463616000000,1083.08],[1463702400000,1080.89],[1463788800000,1080.89],[1463875200000,1080.89],[1463961600000,1082.37],[1464048000000,1083.23],[1464134400000,1082.72],[1464220800000,1082.61],[1464307200000,1085.27],[1464393600000,1085.27],[1464480000000,1085.27],[1464566400000,1084.77],[1464652800000,1085.54],[1464739200000,1085.47],[1464825600000,1085.83],[1464912000000,1084.2],[1464998400000,1084.2],[1465084800000,1084.2],[1465171200000,1079.81],[1465257600000,1079.39],[1465344000000,1080.13],[1465430400000,1081.22],[1465516800000,1079.82],[1465603200000,1079.82],[1465689600000,1079.82],[1465776000000,1079.9],[1465862400000,1079.17],[1465948800000,1081.17],[1466035200000,1082.59],[1466121600000,1082.59],[1466208000000,1082.59],[1466294400000,1082.59],[1466380800000,1084.21],[1466467200000,1084.95],[1466553600000,1083.93],[1466640000000,1085.14],[1466726400000,1082.93],[1466812800000,1082.93],[1466899200000,1082.93],[1466985600000,1079.71],[1467072000000,1082.29],[1467158400000,1082.37],[1467244800000,1082.3],[1467331200000,1083.24],[1467417600000,1083.24],[1467504000000,1083.24],[1467590400000,1081.42],[1467676800000,1080.78],[1467763200000,1079.62],[1467849600000,1080.25],[1467936000000,1081.71],[1468022400000,1081.71],[1468108800000,1081.71],[1468195200000,1082.72],[1468281600000,1082.15],[1468368000000,1083.78],[1468454400000,1083.01],[1468540800000,1083.71],[1468627200000,1083.71],[1468713600000,1083.71],[1468800000000,1082.18],[1468886400000,1084.06],[1468972800000,1083.81],[1469059200000,1083.61],[1469145600000,1080.91],[1469232000000,1080.91],[1469318400000,1080.91],[1469404800000,1081.51],[1469491200000,1081.3],[1469577600000,1080.42],[1469664000000,1078.66],[1469750400000,1077.9],[1469836800000,1077.9],[1469923200000,1077.9],[1470009600000,1077.9],[1470096000000,1078.5],[1470182400000,1079.18],[1470268800000,1080.7],[1470355200000,1080.39],[1470441600000,1080.39],[1470528000000,1080.39],[1470614400000,1079.1],[1470700800000,1078.65],[1470787200000,1080.32],[1470873600000,1079.19],[1470960000000,1080.6],[1471046400000,1080.6],[1471132800000,1080.6],[1471219200000,1081.9],[1471305600000,1081.98],[1471392000000,1081.78],[1471478400000,1081.58],[1471564800000,1080.67],[1471651200000,1080.67],[1471737600000,1080.67],[1471824000000,1081.69],[1471910400000,1082.86],[1471996800000,1096.78],[1472083200000,1096.33],[1472169600000,1096.61],[1472256000000,1096.61],[1472342400000,1096.61],[1472428800000,1096.28],[1472515200000,1096.86],[1472601600000,1099.63],[1472688000000,1102.06],[1472774400000,1108.27],[1472860800000,1108.27],[1472947200000,1108.27],[1473033600000,1105.57],[1473120000000,1103.5],[1473206400000,1105.17],[1473292800000,1104.09],[1473379200000,1105.79],[1473465600000,1105.79],[1473552000000,1105.79],[1473638400000,1106.15],[1473724800000,1103.36],[1473811200000,1101.11],[1473897600000,1101.91],[1473984000000,1102.87],[1474070400000,1102.87],[1474156800000,1102.87],[1474243200000,1103.09],[1474329600000,1103.42],[1474416000000,1102.72],[1474502400000,1104.75],[1474588800000,1105.55],[1474675200000,1105.55],[1474761600000,1105.55],[1474848000000,1103.81],[1474934400000,1103.05],[1475020800000,1104.02],[1475107200000,1104.37],[1475193600000,1101.75],[1475280000000,1101.75],[1475366400000,1101.75],[1475452800000,1103.89],[1475539200000,1105.89],[1475625600000,1106.93],[1475712000000,1107.64],[1475798400000,1107.26],[1475884800000,1107.26],[1475971200000,1107.26],[1476057600000,1107.64],[1476144000000,1108.26],[1476230400000,1108.22],[1476316800000,1108.08],[1476403200000,1108.46],[1476489600000,1108.46],[1476576000000,1108.46],[1476662400000,1107.77],[1476748800000,1107.18],[1476835200000,1106.9],[1476921600000,1107.79],[1477008000000,1107.69],[1477094400000,1107.69],[1477180800000,1107.69],[1477267200000,1106.4],[1477353600000,1105.58],[1477440000000,1107.29],[1477526400000,1105.98],[1477612800000,1105.45],[1477699200000,1105.45],[1477785600000,1105.45],[1477872000000,1107.1],[1477958400000,1105.95],[1478044800000,1107.41],[1478131200000,1106.89],[1478217600000,1106.85],[1478304000000,1106.85],[1478390400000,1106.85],[1478476800000,1107.84],[1478563200000,1107.3],[1478649600000,1106.88],[1478736000000,1108.45],[1478822400000,1109.96],[1478908800000,1109.96],[1478995200000,1109.96],[1479081600000,1110.43],[1479168000000,1109.71],[1479254400000,1107.28],[1479340800000,1107.8],[1479427200000,1108.51],[1479513600000,1108.51],[1479600000000,1108.51],[1479686400000,1108.38],[1479772800000,1107.64],[1479859200000,1107.76],[1479945600000,1111.45],[1480032000000,1111.36],[1480118400000,1111.36],[1480204800000,1111.36],[1480291200000,1112.09],[1480377600000,1112.21],[1480464000000,1111.2],[1480550400000,1111.3],[1480636800000,1110.95],[1480723200000,1110.95],[1480809600000,1110.95],[1480896000000,1110.5],[1480982400000,1111.08],[1481068800000,1111.65],[1481155200000,1112.88],[1481241600000,1113.6],[1481328000000,1113.6],[1481414400000,1113.6],[1481500800000,1112.76],[1481587200000,1112.58],[1481673600000,1116.29],[1481760000000,1114.84],[1481846400000,1115.34],[1481932800000,1115.34],[1482019200000,1115.34],[1482105600000,1115.08],[1482192000000,1115.75],[1482278400000,1116.86],[1482364800000,1117.09],[1482451200000,1117.42],[1482537600000,1117.42],[1482624000000,1117.42],[1482710400000,1117.42],[1482796800000,1116.86],[1482883200000,1116.58],[1482969600000,1116.55],[1483056000000,1116.91],[1483142400000,1116.91],[1483228800000,1116.91],[1483315200000,1118.23],[1483401600000,1117.2],[1483488000000,1116.91],[1483574400000,1117.27],[1483660800000,1116.69],[1483747200000,1116.69],[1483833600000,1116.69],[1483920000000,1116.36],[1484006400000,1116.49],[1484092800000,1116.57],[1484179200000,1116.14],[1484265600000,1115.99],[1484352000000,1115.99],[1484438400000,1115.99],[1484524800000,1115.68],[1484611200000,1115.07],[1484697600000,1114.03],[1484784000000,1115.68],[1484870400000,1117.52],[1484956800000,1117.52],[1485043200000,1117.52],[1485129600000,1117.85],[1485216000000,1118.14],[1485302400000,1119.07],[1485388800000,1119.31],[1485475200000,1119.7],[1485561600000,1119.7],[1485648000000,1119.7],[1485734400000,1118.84],[1485820800000,1118.88],[1485907200000,1114.18],[1485993600000,1114.8],[1486080000000,1115.12],[1486166400000,1115.12],[1486252800000,1115.12],[1486339200000,1115.48],[1486425600000,1114.76],[1486512000000,1115.17],[1486598400000,1117.46],[1486684800000,1118.89],[1486771200000,1118.89],[1486857600000,1118.89],[1486944000000,1119.85],[1487030400000,1121.31],[1487116800000,1120.78],[1487203200000,1120.5],[1487289600000,1120.84],[1487376000000,1120.84],[1487462400000,1120.84],[1487548800000,1121.36],[1487635200000,1122.3],[1487721600000,1122.15],[1487808000000,1121.06],[1487894400000,1118.63],[1487980800000,1118.63],[1488067200000,1118.63],[1488153600000,1118.11],[1488240000000,1119.63],[1488326400000,1120.66],[1488412800000,1121.28],[1488499200000,1121.66],[1488585600000,1121.66],[1488672000000,1121.66],[1488758400000,1120.65],[1488844800000,1120.86],[1488931200000,1121.43],[1489017600000,1122.69],[1489104000000,1121.65],[1489190400000,1121.65],[1489276800000,1121.65],[1489363200000,1123.39],[1489449600000,1126.39],[1489536000000,1126.59],[1489622400000,1126.62],[1489708800000,1128.53],[1489795200000,1128.53],[1489881600000,1128.53],[1489968000000,1128.68],[1490054400000,1127.72],[1490140800000,1127.23],[1490227200000,1129],[1490313600000,1128.41],[1490400000000,1128.41],[1490486400000,1128.41],[1490572800000,1128.56],[1490659200000,1128.21],[1490745600000,1128.56],[1490832000000,1127.02],[1490918400000,1127.23],[1491004800000,1127.23],[1491091200000,1127.23],[1491177600000,1128.24],[1491264000000,1129.76],[1491350400000,1130.23],[1491436800000,1129.81],[1491523200000,1129.85],[1491609600000,1129.85],[1491696000000,1129.85],[1491782400000,1129.99],[1491868800000,1131.97],[1491955200000,1132.15],[1492041600000,1132.15],[1492128000000,1132.15],[1492214400000,1132.15],[1492300800000,1132.15],[1492387200000,1132.15],[1492473600000,1131.56],[1492560000000,1134.17],[1492646400000,1134.17],[1492732800000,1134.83],[1492819200000,1134.83],[1492905600000,1134.83],[1492992000000,1137],[1493078400000,1137.52],[1493164800000,1138.48],[1493251200000,1141.3],[1493337600000,1143.48],[1493424000000,1143.48],[1493510400000,1143.48],[1493596800000,1143.48],[1493683200000,1142.56],[1493769600000,1144.88],[1493856000000,1147.43],[1493942400000,1148.31],[1494028800000,1148.31],[1494115200000,1148.31],[1494201600000,1149.91],[1494288000000,1150.43],[1494374400000,1148.83],[1494460800000,1148.35],[1494547200000,1149.41],[1494633600000,1149.41],[1494720000000,1149.41],[1494806400000,1149.36],[1494892800000,1147.91],[1494979200000,1152.39],[1495065600000,1150.85],[1495152000000,1151.72],[1495238400000,1151.72],[1495324800000,1151.72],[1495411200000,1151.33],[1495497600000,1152.22],[1495584000000,1152.8],[1495670400000,1152.8],[1495756800000,1151.38],[1495843200000,1151.38],[1495929600000,1151.38],[1496016000000,1149.76],[1496102400000,1148.05],[1496188800000,1148.8],[1496275200000,1149.68],[1496361600000,1148.32],[1496448000000,1148.32],[1496534400000,1148.32],[1496620800000,1148.32],[1496707200000,1148.21],[1496793600000,1148.3],[1496880000000,1152.19],[1496966400000,1153.44],[1497052800000,1153.44],[1497139200000,1153.44],[1497225600000,1153.28],[1497312000000,1155.43],[1497398400000,1158.44],[1497484800000,1157.05],[1497571200000,1156.7],[1497657600000,1156.7],[1497744000000,1156.7],[1497830400000,1155.64],[1497916800000,1156.42],[1498003200000,1157.65],[1498089600000,1157.33],[1498176000000,1157],[1498262400000,1157],[1498348800000,1157],[1498435200000,1153.6],[1498521600000,1153.74],[1498608000000,1152.43],[1498694400000,1151.82],[1498780800000,1151.09],[1498867200000,1151.09],[1498953600000,1151.09],[1499040000000,1148.9],[1499126400000,1148.5],[1499212800000,1148.7],[1499299200000,1148.16],[1499385600000,1150.59],[1499472000000,1150.59],[1499558400000,1150.59],[1499644800000,1152.04],[1499731200000,1153.92],[1499817600000,1151.99],[1499904000000,1152.23],[1499990400000,1152.44],[1500076800000,1152.44],[1500163200000,1152.44],[1500249600000,1152.95],[1500336000000,1151.84],[1500422400000,1156.68],[1500508800000,1157.51],[1500595200000,1157.84],[1500681600000,1157.84],[1500768000000,1157.84],[1500854400000,1157.71],[1500940800000,1157.71],[1501027200000,1157.95],[1501113600000,1158.06],[1501200000000,1157.44],[1501286400000,1157.44],[1501372800000,1157.44],[1501459200000,1156.21],[1501545600000,1157.76],[1501632000000,1159.06],[1501718400000,1160.11],[1501804800000,1159.45],[1501891200000,1159.45],[1501977600000,1159.45],[1502064000000,1159.45],[1502150400000,1157.19],[1502236800000,1157.98],[1502323200000,1159.41],[1502409600000,1161.53],[1502496000000,1161.53],[1502582400000,1161.53],[1502668800000,1162.94],[1502755200000,1162.83],[1502841600000,1162.86],[1502928000000,1161.67],[1503014400000,1161.65],[1503100800000,1161.65],[1503187200000,1161.65],[1503273600000,1161.51],[1503360000000,1161.18],[1503446400000,1159.28],[1503532800000,1160.99],[1503619200000,1158.91],[1503705600000,1158.91],[1503792000000,1158.91],[1503878400000,1156.1],[1503964800000,1155.43],[1504051200000,1155.38],[1504137600000,1156.01],[1504224000000,1154.8],[1504310400000,1154.8],[1504396800000,1154.8],[1504483200000,1152.58],[1504569600000,1154.76],[1504656000000,1156.14],[1504742400000,1156.98],[1504828800000,1157.35],[1504915200000,1157.35],[1505001600000,1157.35],[1505088000000,1159.62],[1505174400000,1159.14],[1505260800000,1159.63],[1505347200000,1161.21],[1505433600000,1153.43],[1505520000000,1153.43],[1505606400000,1153.43],[1505692800000,1153.88],[1505779200000,1152.83],[1505865600000,1151.11],[1505952000000,1149.15],[1506038400000,1149.89],[1506124800000,1149.89],[1506211200000,1149.89],[1506297600000,1149.87],[1506384000000,1151.63],[1506470400000,1150.74],[1506556800000,1151.57],[1506643200000,1150.39],[1506729600000,1150.39],[1506816000000,1150.39],[1506902400000,1152.18],[1506988800000,1153.18],[1507075200000,1161.75],[1507161600000,1163.27],[1507248000000,1162.89],[1507334400000,1162.89],[1507420800000,1162.89],[1507507200000,1163.33],[1507593600000,1163.54],[1507680000000,1163.52],[1507766400000,1165.63],[1507852800000,1165.26],[1507939200000,1165.26],[1508025600000,1165.26],[1508112000000,1164.15],[1508198400000,1163.03],[1508284800000,1163.21],[1508371200000,1163.21],[1508457600000,1164.39],[1508544000000,1164.39],[1508630400000,1164.39],[1508716800000,1163.71],[1508803200000,1165.25],[1508889600000,1164.82],[1508976000000,1164.41],[1509062400000,1165.46],[1509148800000,1165.46],[1509235200000,1165.46],[1509321600000,1164.71],[1509408000000,1165.78],[1509494400000,1168.56],[1509580800000,1168.49],[1509667200000,1169.7],[1509753600000,1169.7],[1509840000000,1169.7],[1509926400000,1169.84],[1510012800000,1170.59],[1510099200000,1170.94],[1510185600000,1171.04],[1510272000000,1170.63],[1510358400000,1170.63],[1510444800000,1170.63],[1510531200000,1170.33],[1510617600000,1171.87],[1510704000000,1171.22],[1510790400000,1173.58],[1510876800000,1173.31],[1510963200000,1173.31],[1511049600000,1173.31],[1511136000000,1173.64],[1511222400000,1173.49],[1511308800000,1173.9],[1511395200000,1175.77],[1511481600000,1175.08],[1511568000000,1175.08],[1511654400000,1175.08],[1511740800000,1173.45],[1511827200000,1174.91],[1511913600000,1174.83],[1512000000000,1174.01],[1512086400000,1174.41],[1512172800000,1174.41],[1512259200000,1174.41],[1512345600000,1174.33],[1512432000000,1174.07],[1512518400000,1173.86],[1512604800000,1174.61],[1512691200000,1174.71],[1512777600000,1174.71],[1512864000000,1174.71],[1512950400000,1174.1],[1513036800000,1175],[1513123200000,1174.09],[1513209600000,1173.88],[1513296000000,1174.66],[1513382400000,1174.66],[1513468800000,1174.66],[1513555200000,1175.01],[1513641600000,1176.09],[1513728000000,1177.08],[1513814400000,1176.09],[1513900800000,1179.32],[1513987200000,1179.32],[1514073600000,1179.32],[1514160000000,1179.32],[1514246400000,1179.32],[1514332800000,1178.51],[1514419200000,1177.81],[1514505600000,1177.73],[1514592000000,1177.73],[1514678400000,1177.73],[1514764800000,1177.73],[1514851200000,1175.39],[1514937600000,1176.06],[1515024000000,1177.82],[1515110400000,1179.97],[1515196800000,1179.97],[1515283200000,1179.97],[1515369600000,1179.95],[1515456000000,1181.06],[1515542400000,1182.57],[1515628800000,1182.9],[1515715200000,1182.57],[1515801600000,1182.57],[1515888000000,1182.57],[1515974400000,1182.32],[1516060800000,1181.88],[1516147200000,1183.1],[1516233600000,1182.74],[1516320000000,1183],[1516406400000,1183],[1516492800000,1183],[1516579200000,1184.07],[1516665600000,1183],[1516752000000,1182.6],[1516838400000,1182.79],[1516924800000,1181.33],[1517011200000,1181.33],[1517097600000,1181.33],[1517184000000,1184.71],[1517270400000,1183.64],[1517356800000,1183.24],[1517443200000,1182.62],[1517529600000,1181.23],[1517616000000,1181.23],[1517702400000,1181.23],[1517788800000,1179],[1517875200000,1176.45],[1517961600000,1177.86],[1518048000000,1179.59],[1518134400000,1178.95],[1518220800000,1178.95],[1518307200000,1178.95],[1518393600000,1178.92],[1518480000000,1177.97],[1518566400000,1179.39],[1518652800000,1179],[1518739200000,1179.51],[1518825600000,1179.51],[1518912000000,1179.51],[1518998400000,1180.33],[1519084800000,1180.48],[1519171200000,1179.43],[1519257600000,1179.92],[1519344000000,1179.42],[1519430400000,1179.42],[1519516800000,1179.42],[1519603200000,1179.86],[1519689600000,1178.14],[1519776000000,1180.68],[1519862400000,1180.4],[1519948800000,1178.8],[1520035200000,1178.8],[1520121600000,1178.8],[1520208000000,1180.73],[1520294400000,1182.73],[1520380800000,1182.62],[1520467200000,1183.73],[1520553600000,1184.25],[1520640000000,1184.25],[1520726400000,1184.25],[1520812800000,1184.51],[1520899200000,1184.24],[1520985600000,1183.28],[1521072000000,1182.74],[1521158400000,1183.87],[1521244800000,1183.87],[1521331200000,1183.87],[1521417600000,1182.5],[1521504000000,1182.54],[1521590400000,1183.21],[1521676800000,1183.82],[1521763200000,1182.62],[1521849600000,1182.62],[1521936000000,1182.62],[1522022400000,1183.34],[1522108800000,1185.32],[1522195200000,1185.16],[1522281600000,1185.16],[1522368000000,1185.16],[1522454400000,1185.16],[1522540800000,1185.16],[1522627200000,1185.16],[1522713600000,1185.61],[1522800000000,1185.05],[1522886400000,1185.98],[1522972800000,1186.91],[1523059200000,1186.91],[1523145600000,1186.91],[1523232000000,1186.27],[1523318400000,1187.08],[1523404800000,1187.28],[1523491200000,1188.76],[1523577600000,1188.07],[1523664000000,1188.07],[1523750400000,1188.07],[1523836800000,1188.69],[1523923200000,1188.27],[1524009600000,1189.35],[1524096000000,1189.35],[1524182400000,1191.36],[1524268800000,1191.36],[1524355200000,1191.36],[1524441600000,1191.24],[1524528000000,1191.41],[1524614400000,1190.09],[1524700800000,1189.74],[1524787200000,1188.71],[1524873600000,1188.71],[1524960000000,1188.71],[1525046400000,1186.15],[1525132800000,1186.15],[1525219200000,1186.74],[1525305600000,1185.37],[1525392000000,1186.12],[1525478400000,1186.12],[1525564800000,1186.12],[1525651200000,1185.82],[1525737600000,1185.85],[1525824000000,1184.64],[1525910400000,1184.64],[1525996800000,1184.74],[1526083200000,1184.74],[1526169600000,1184.74],[1526256000000,1184.78],[1526342400000,1184.8],[1526428800000,1186.4],[1526515200000,1187.1],[1526601600000,1187.95],[1526688000000,1187.95],[1526774400000,1187.95],[1526860800000,1187.95],[1526947200000,1186.97],[1527033600000,1187.25],[1527120000000,1186.35],[1527206400000,1185.91],[1527292800000,1185.91],[1527379200000,1185.91],[1527465600000,1186.21],[1527552000000,1186.05],[1527638400000,1184.07],[1527724800000,1183.39],[1527811200000,1183.68],[1527897600000,1183.68],[1527984000000,1183.68],[1528070400000,1184.27],[1528156800000,1184.97],[1528243200000,1185.21],[1528329600000,1184.88],[1528416000000,1184.48],[1528502400000,1184.48],[1528588800000,1184.48],[1528675200000,1183.84],[1528761600000,1184.95],[1528848000000,1185.82],[1528934400000,1186.74],[1529020800000,1189.16],[1529107200000,1189.16],[1529193600000,1189.16],[1529280000000,1189.13],[1529366400000,1189.8],[1529452800000,1190.73],[1529539200000,1190.9],[1529625600000,1189.83],[1529712000000,1189.83],[1529798400000,1189.83],[1529884800000,1188.94],[1529971200000,1187.36],[1530057600000,1187.94],[1530144000000,1187.2],[1530230400000,1188.38],[1530316800000,1188.38],[1530403200000,1188.38],[1530489600000,1188.21],[1530576000000,1190.47],[1530662400000,1190.36],[1530748800000,1190.38],[1530835200000,1190.93],[1530921600000,1190.93],[1531008000000,1190.93],[1531094400000,1187.24],[1531180800000,1189.09],[1531267200000,1188.59],[1531353600000,1189.02],[1531440000000,1189.57],[1531526400000,1189.57],[1531612800000,1189.57],[1531699200000,1188.55],[1531785600000,1189.02],[1531872000000,1189.77],[1531958400000,1192.11],[1532044800000,1192.58],[1532131200000,1192.58],[1532217600000,1192.58],[1532304000000,1193.07],[1532390400000,1194.41],[1532476800000,1194.25],[1532563200000,1193.1],[1532649600000,1193.56],[1532736000000,1193.56],[1532822400000,1193.56],[1532908800000,1191.25],[1532995200000,1192.37],[1533081600000,1191.78],[1533168000000,1192.59],[1533254400000,1193.41],[1533340800000,1193.41],[1533427200000,1193.41],[1533513600000,1193.41],[1533600000000,1194.14],[1533686400000,1193.89],[1533772800000,1194.34],[1533859200000,1194.76],[1533945600000,1194.76],[1534032000000,1194.76],[1534118400000,1194.12],[1534204800000,1194.62],[1534291200000,1196.34],[1534377600000,1197.71],[1534464000000,1196.69],[1534550400000,1196.69],[1534636800000,1196.69],[1534723200000,1196.79],[1534809600000,1197.36],[1534896000000,1196.69],[1534982400000,1196.62],[1535068800000,1196.51],[1535155200000,1196.51],[1535241600000,1196.51],[1535328000000,1195.59],[1535414400000,1195.18],[1535500800000,1193.73],[1535587200000,1194.78],[1535673600000,1192.83],[1535760000000,1192.83],[1535846400000,1192.83],[1535932800000,1192.82],[1536019200000,1193.74],[1536105600000,1194.67],[1536192000000,1195.54],[1536278400000,1196.41],[1536364800000,1196.41],[1536451200000,1196.41],[1536537600000,1196.66],[1536624000000,1197.23],[1536710400000,1200.06],[1536796800000,1199.77],[1536883200000,1196.72],[1536969600000,1196.72],[1537056000000,1196.72],[1537142400000,1198.34],[1537228800000,1197.17],[1537315200000,1198.5],[1537401600000,1199.2],[1537488000000,1198.47],[1537574400000,1198.47],[1537660800000,1198.47],[1537747200000,1198.01],[1537833600000,1198.44],[1537920000000,1196.24],[1538006400000,1197.99],[1538092800000,1198.52],[1538179200000,1198.52],[1538265600000,1198.52],[1538352000000,1198.04],[1538438400000,1200.07],[1538524800000,1199.52],[1538611200000,1201.05],[1538697600000,1200.81],[1538784000000,1200.81],[1538870400000,1200.81],[1538956800000,1200.91],[1539043200000,1201.23],[1539129600000,1201.68],[1539216000000,1199.66],[1539302400000,1199.8],[1539388800000,1199.8],[1539475200000,1199.8],[1539561600000,1198.68],[1539648000000,1199.14],[1539734400000,1202.62],[1539820800000,1204.13],[1539907200000,1202.57],[1539993600000,1202.57],[1540080000000,1202.57],[1540166400000,1202.63],[1540252800000,1203.67],[1540339200000,1204.12],[1540425600000,1204.43],[1540512000000,1207.72],[1540598400000,1207.72],[1540684800000,1207.72],[1540771200000,1207.41],[1540857600000,1204.99],[1540944000000,1207.79],[1541030400000,1205.81],[1541116800000,1206],[1541203200000,1206],[1541289600000,1206],[1541376000000,1211.43],[1541462400000,1211.29],[1541548800000,1212.05],[1541635200000,1214.1],[1541721600000,1214.22],[1541808000000,1214.22],[1541894400000,1214.22],[1541980800000,1215.46],[1542067200000,1215.37],[1542153600000,1218.44],[1542240000000,1218.69],[1542326400000,1219.15],[1542412800000,1219.15],[1542499200000,1219.15],[1542585600000,1220.01],[1542672000000,1220.72],[1542758400000,1220.04],[1542844800000,1220.36],[1542931200000,1220.78],[1543017600000,1220.78],[1543104000000,1220.78],[1543190400000,1220.23],[1543276800000,1218.86],[1543363200000,1222.2],[1543449600000,1219.38],[1543536000000,1219.88],[1543622400000,1219.88],[1543708800000,1219.88],[1543795200000,1220.95],[1543881600000,1220.19],[1543968000000,1219.87],[1544054400000,1221.37],[1544140800000,1222.96],[1544227200000,1222.96],[1544313600000,1222.96],[1544400000000,1222.17],[1544486400000,1222.33],[1544572800000,1223.42],[1544659200000,1227.9],[1544745600000,1228.19],[1544832000000,1228.19],[1544918400000,1228.19],[1545004800000,1227.27],[1545091200000,1226.3],[1545177600000,1228.31],[1545264000000,1228.16],[1545350400000,1226.82],[1545436800000,1226.82],[1545523200000,1226.82],[1545609600000,1226.82],[1545696000000,1226.82],[1545782400000,1226.82],[1545868800000,1225.51],[1545955200000,1226.49],[1546041600000,1226.49],[1546128000000,1226.49],[1546214400000,1227.08],[1546300800000,1227.08],[1546387200000,1228.03],[1546473600000,1227.41],[1546560000000,1224.97],[1546646400000,1224.97],[1546732800000,1224.97],[1546819200000,1225.74],[1546905600000,1225.39],[1546992000000,1229.28],[1547078400000,1229.55],[1547164800000,1230.56],[1547251200000,1230.56],[1547337600000,1230.56],[1547424000000,1231.96],[1547510400000,1232.05],[1547596800000,1231.93],[1547683200000,1233.74],[1547769600000,1234.2],[1547856000000,1234.2],[1547942400000,1234.2],[1548028800000,1234.28],[1548115200000,1234.36],[1548201600000,1237.57],[1548288000000,1239.1],[1548374400000,1240.12],[1548460800000,1240.12],[1548547200000,1240.12],[1548633600000,1239.12],[1548720000000,1236.88],[1548806400000,1236.86],[1548892800000,1237.62],[1548979200000,1237.98],[1549065600000,1237.98],[1549152000000,1237.98],[1549238400000,1238.4],[1549324800000,1238.19],[1549411200000,1239.03],[1549497600000,1241.12],[1549584000000,1239.32],[1549670400000,1239.32],[1549756800000,1239.32],[1549843200000,1239.16],[1549929600000,1237.67],[1550016000000,1238.42],[1550102400000,1238.39],[1550188800000,1238.4],[1550275200000,1238.4],[1550361600000,1238.4],[1550448000000,1236.85],[1550534400000,1237.31],[1550620800000,1237.85],[1550707200000,1238.18],[1550793600000,1239.11],[1550880000000,1239.11],[1550966400000,1239.11],[1551052800000,1240.69],[1551139200000,1241.8],[1551225600000,1239.71],[1551312000000,1241.05],[1551398400000,1240.14],[1551484800000,1240.14],[1551571200000,1240.14],[1551657600000,1240.52],[1551744000000,1245.3],[1551830400000,1247.75],[1551916800000,1246.37],[1552003200000,1247.57],[1552089600000,1247.57],[1552176000000,1247.57],[1552262400000,1246.72],[1552348800000,1248.59],[1552435200000,1247.33],[1552521600000,1248.61],[1552608000000,1249.07],[1552694400000,1249.07],[1552780800000,1249.07],[1552867200000,1247.25],[1552953600000,1248.67],[1553040000000,1248.23],[1553126400000,1249.48],[1553212800000,1251.24],[1553299200000,1251.24],[1553385600000,1251.24],[1553472000000,1251.93],[1553558400000,1254.57],[1553644800000,1256.54],[1553731200000,1257.08],[1553817600000,1259.37],[1553904000000,1259.37],[1553990400000,1259.37],[1554076800000,1260.23],[1554163200000,1262.31],[1554249600000,1260.89],[1554336000000,1259.99],[1554422400000,1260.79],[1554508800000,1260.79],[1554595200000,1260.79],[1554681600000,1261.9],[1554768000000,1261.42],[1554854400000,1260.37],[1554940800000,1261.4],[1555027200000,1263.29],[1555113600000,1263.29],[1555200000000,1263.29],[1555286400000,1263.74],[1555372800000,1265.39],[1555459200000,1266.7],[1555545600000,1266.7],[1555632000000,1266.7],[1555718400000,1266.7],[1555804800000,1266.7],[1555891200000,1266.7],[1555977600000,1266.82],[1556064000000,1269.34],[1556150400000,1269.34],[1556236800000,1271.3],[1556323200000,1271.3],[1556409600000,1271.3],[1556496000000,1272.29],[1556582400000,1274.18],[1556668800000,1274.18],[1556755200000,1275.91],[1556841600000,1276.49],[1556928000000,1276.49],[1557014400000,1276.49],[1557100800000,1275.45],[1557187200000,1276.06],[1557273600000,1277.46],[1557360000000,1278.09],[1557446400000,1278.97],[1557532800000,1278.97],[1557619200000,1278.97],[1557705600000,1279.03],[1557792000000,1278.81],[1557878400000,1278.23],[1557964800000,1280.2],[1558051200000,1280.89],[1558137600000,1280.89],[1558224000000,1280.89],[1558310400000,1280.26],[1558396800000,1281.16],[1558483200000,1286.26],[1558569600000,1286.48],[1558656000000,1289.58],[1558742400000,1289.58],[1558828800000,1289.58],[1558915200000,1287.63],[1559001600000,1286.1],[1559088000000,1285.34],[1559174400000,1285.34],[1559260800000,1285.9],[1559347200000,1285.9],[1559433600000,1285.9],[1559520000000,1285.87],[1559606400000,1287.2],[1559692800000,1286.84],[1559779200000,1287.96],[1559865600000,1287.54],[1559952000000,1287.54],[1560038400000,1287.54],[1560124800000,1287.54],[1560211200000,1288.99],[1560297600000,1288.94],[1560384000000,1288.7],[1560470400000,1289.19],[1560556800000,1289.19],[1560643200000,1289.19],[1560729600000,1289.19],[1560816000000,1288.98],[1560902400000,1290.48],[1560988800000,1291.67],[1561075200000,1292.91],[1561161600000,1292.91],[1561248000000,1292.91],[1561334400000,1293.52],[1561420800000,1294.98],[1561507200000,1292.43],[1561593600000,1292.97],[1561680000000,1292.63],[1561766400000,1292.63],[1561852800000,1292.63],[1561939200000,1290.99],[1562025600000,1291.38],[1562112000000,1293.56],[1562198400000,1294.73],[1562284800000,1295.06],[1562371200000,1295.06],[1562457600000,1295.06],[1562544000000,1294.3],[1562630400000,1294.78],[1562716800000,1294.65],[1562803200000,1294.91],[1562889600000,1294.61],[1562976000000,1294.61],[1563062400000,1294.61],[1563148800000,1295.08],[1563235200000,1296.06],[1563321600000,1295.96],[1563408000000,1298.72],[1563494400000,1298.01],[1563580800000,1298.01],[1563667200000,1298.01],[1563753600000,1298.29],[1563840000000,1297.33],[1563926400000,1295.01],[1564012800000,1294.89],[1564099200000,1294.98],[1564185600000,1294.98],[1564272000000,1294.98],[1564358400000,1294.22],[1564444800000,1293.38],[1564531200000,1294.05],[1564617600000,1293.5],[1564704000000,1292.68],[1564790400000,1292.68],[1564876800000,1292.68],[1564963200000,1292.68],[1565049600000,1290.34],[1565136000000,1292.59],[1565222400000,1292.92],[1565308800000,1292.99],[1565395200000,1292.99],[1565481600000,1292.99],[1565568000000,1292.8],[1565654400000,1291.98],[1565740800000,1292.22],[1565827200000,1288.75],[1565913600000,1288.65],[1566000000000,1288.65],[1566086400000,1288.65],[1566172800000,1290.35],[1566259200000,1290.02],[1566345600000,1290.45],[1566432000000,1291.32],[1566518400000,1291.06],[1566604800000,1291.06],[1566691200000,1291.06],[1566777600000,1289.72],[1566864000000,1289.87],[1566950400000,1288.84],[1567036800000,1289.51],[1567123200000,1290.69],[1567209600000,1290.69],[1567296000000,1290.69],[1567382400000,1291.66],[1567468800000,1292.17],[1567555200000,1292.16],[1567641600000,1292.42],[1567728000000,1292.53],[1567814400000,1292.53],[1567900800000,1292.53],[1567987200000,1293.15],[1568073600000,1292.18],[1568160000000,1290.5],[1568246400000,1289.65],[1568332800000,1289.36],[1568419200000,1289.36],[1568505600000,1289.36],[1568592000000,1287.37],[1568678400000,1287.38],[1568764800000,1287.99],[1568851200000,1290.38],[1568937600000,1292.12],[1569024000000,1292.12],[1569110400000,1292.12],[1569196800000,1292.12],[1569283200000,1292.95],[1569369600000,1293.61],[1569456000000,1295.15],[1569542400000,1293.4],[1569628800000,1293.4],[1569715200000,1293.4],[1569801600000,1293.71],[1569888000000,1294.67],[1569974400000,1291.56],[1570060800000,1291.78],[1570147200000,1292.44],[1570233600000,1292.44],[1570320000000,1292.44],[1570406400000,1293.52],[1570492800000,1291.98],[1570579200000,1292.5],[1570665600000,1292.18],[1570752000000,1292.56],[1570838400000,1292.56],[1570924800000,1292.56],[1571011200000,1291.55],[1571097600000,1292.42],[1571184000000,1292.51],[1571270400000,1291.39],[1571356800000,1293],[1571443200000,1293],[1571529600000,1293],[1571616000000,1295],[1571702400000,1297.6],[1571788800000,1298.17],[1571875200000,1298.08],[1571961600000,1297.26],[1572048000000,1297.26],[1572134400000,1297.26],[1572220800000,1298.59],[1572307200000,1298.84],[1572393600000,1298.57],[1572480000000,1301.82],[1572566400000,1304.64],[1572652800000,1304.64],[1572739200000,1304.64],[1572825600000,1306.95],[1572912000000,1306.54],[1572998400000,1303.08],[1573084800000,1301.95],[1573171200000,1302.05],[1573257600000,1302.05],[1573344000000,1302.05],[1573430400000,1302.17],[1573516800000,1300.67],[1573603200000,1298.06],[1573689600000,1300.74],[1573776000000,1301.38],[1573862400000,1301.38],[1573948800000,1301.38],[1574035200000,1301.89],[1574121600000,1300.28],[1574208000000,1301],[1574294400000,1301.73],[1574380800000,1302.19],[1574467200000,1302.19],[1574553600000,1302.19],[1574640000000,1302.49],[1574726400000,1301.46],[1574812800000,1304.27],[1574899200000,1305.2],[1574985600000,1306],[1575072000000,1306],[1575158400000,1306],[1575244800000,1306.03],[1575331200000,1305.28],[1575417600000,1305.28],[1575504000000,1304.73],[1575590400000,1306.09],[1575676800000,1306.09],[1575763200000,1306.09],[1575849600000,1304.8],[1575936000000,1304.41],[1576022400000,1301.25],[1576108800000,1304.95],[1576195200000,1304.72],[1576281600000,1304.72],[1576368000000,1304.72],[1576454400000,1303.49],[1576540800000,1304.72],[1576627200000,1306.14],[1576713600000,1307.6],[1576800000000,1309.4],[1576886400000,1309.4],[1576972800000,1309.4],[1577059200000,1309.61],[1577145600000,1309.61],[1577232000000,1309.61],[1577318400000,1309.61],[1577404800000,1308.87],[1577491200000,1308.87],[1577577600000,1308.87],[1577664000000,1308.96],[1577750400000,1308.95],[1577836800000,1308.95],[1577923200000,1310.91],[1578009600000,1311.92],[1578096000000,1311.92],[1578182400000,1311.92],[1578268800000,1312.27],[1578355200000,1314.49],[1578441600000,1314.97],[1578528000000,1315.84],[1578614400000,1318.07],[1578700800000,1318.07],[1578787200000,1318.07],[1578873600000,1319.74],[1578960000000,1320.3],[1579046400000,1320.86],[1579132800000,1320.97],[1579219200000,1322.33],[1579305600000,1322.33],[1579392000000,1322.33],[1579478400000,1322.25],[1579564800000,1322.39],[1579651200000,1322.44],[1579737600000,1320.35],[1579824000000,1323.09],[1579910400000,1323.09],[1579996800000,1323.09],[1580083200000,1321.24],[1580169600000,1322.71],[1580256000000,1319.53],[1580342400000,1317.79],[1580428800000,1319.28],[1580515200000,1319.28],[1580601600000,1319.28],[1580688000000,1318.11],[1580774400000,1319.32],[1580860800000,1324.32],[1580947200000,1324.95],[1581033600000,1325.76],[1581120000000,1325.76],[1581206400000,1325.76],[1581292800000,1324.72],[1581379200000,1323.99],[1581465600000,1325.22],[1581552000000,1323.84],[1581638400000,1324.77],[1581724800000,1324.77],[1581811200000,1324.77],[1581897600000,1324],[1581984000000,1327.49],[1582070400000,1330.39],[1582156800000,1329.34],[1582243200000,1329.88],[1582329600000,1329.88],[1582416000000,1329.88],[1582502400000,1328.53],[1582588800000,1323.98],[1582675200000,1323.2],[1582761600000,1321.82],[1582848000000,1318.25],[1582934400000,1318.25],[1583020800000,1318.25],[1583107200000,1314.39],[1583193600000,1318.15],[1583280000000,1320.01],[1583366400000,1319.39],[1583452800000,1318.03],[1583539200000,1318.03],[1583625600000,1318.03],[1583712000000,1315.22],[1583798400000,1313.22],[1583884800000,1318.5],[1583971200000,1314.49],[1584057600000,1314.96],[1584144000000,1314.96],[1584230400000,1314.96],[1584316800000,1309.74],[1584403200000,1311.69],[1584489600000,1306.28],[1584576000000,1309.2],[1584662400000,1308.55],[1584748800000,1308.55],[1584835200000,1308.55],[1584921600000,1308.22],[1585008000000,1310.37],[1585094400000,1315.56],[1585180800000,1320.62],[1585267200000,1321.05],[1585353600000,1321.05],[1585440000000,1321.05],[1585526400000,1322.15],[1585612800000,1322.24],[1585699200000,1317.32],[1585785600000,1315.21],[1585872000000,1316.08],[1585958400000,1316.08],[1586044800000,1316.08],[1586131200000,1318.27],[1586217600000,1324.72],[1586304000000,1325.51],[1586390400000,1325.51],[1586476800000,1325.51],[1586563200000,1325.51],[1586649600000,1325.51],[1586736000000,1325.51],[1586822400000,1327.98],[1586908800000,1329.08],[1586995200000,1331.88],[1587081600000,1334.2],[1587168000000,1334.2],[1587254400000,1334.2],[1587340800000,1333.09],[1587427200000,1332.11],[1587513600000,1334.9],[1587600000000,1334.9],[1587686400000,1334.74],[1587772800000,1334.74],[1587859200000,1334.74],[1587945600000,1334.56],[1588032000000,1336.7],[1588118400000,1338.69],[1588204800000,1339.48],[1588291200000,1339.48],[1588377600000,1339.48],[1588464000000,1339.48],[1588550400000,1335.72],[1588636800000,1335.68],[1588723200000,1335.06],[1588809600000,1337],[1588896000000,1338.42],[1588982400000,1338.42],[1589068800000,1338.42],[1589155200000,1338.67],[1589241600000,1340.75],[1589328000000,1340.95],[1589414400000,1339.13],[1589500800000,1341.07],[1589587200000,1341.07],[1589673600000,1341.07],[1589760000000,1342.88],[1589846400000,1345.54],[1589932800000,1349.88],[1590019200000,1349.88],[1590105600000,1350.88],[1590192000000,1350.88],[1590278400000,1350.88],[1590364800000,1351.04],[1590451200000,1354.11],[1590537600000,1353.26],[1590624000000,1355.4],[1590710400000,1355.5],[1590796800000,1355.5],[1590883200000,1355.5],[1590969600000,1355.5],[1591056000000,1355.36],[1591142400000,1358.28],[1591228800000,1357.26],[1591315200000,1358.02],[1591401600000,1358.02],[1591488000000,1358.02],[1591574400000,1358.61],[1591660800000,1357.98],[1591747200000,1357.71],[1591833600000,1357.92],[1591920000000,1356.49],[1592006400000,1356.49],[1592092800000,1356.49],[1592179200000,1357.12],[1592265600000,1359.83],[1592352000000,1359.83],[1592438400000,1362.72],[1592524800000,1366.25],[1592611200000,1366.25],[1592697600000,1366.25],[1592784000000,1369.29],[1592870400000,1369.98],[1592956800000,1372.65],[1593043200000,1372.46],[1593129600000,1371.08],[1593216000000,1371.08],[1593302400000,1371.08],[1593388800000,1370.71],[1593475200000,1370.81],[1593561600000,1370.59],[1593648000000,1370.71],[1593734400000,1370.01],[1593820800000,1370.01],[1593907200000,1370.01],[1593993600000,1369.88],[1594080000000,1370.06],[1594166400000,1369.55],[1594252800000,1370.27],[1594339200000,1370.95],[1594425600000,1370.95],[1594512000000,1370.95],[1594598400000,1371.81],[1594684800000,1372.08],[1594771200000,1372.66],[1594857600000,1373.88],[1594944000000,1375.08],[1595030400000,1375.08],[1595116800000,1375.08],[1595203200000,1374.8],[1595289600000,1375.49],[1595376000000,1374.45],[1595462400000,1377.15],[1595548800000,1378.89],[1595635200000,1378.89],[1595721600000,1378.89],[1595808000000,1378.96],[1595894400000,1377.61],[1595980800000,1376.91],[1596067200000,1375.48],[1596153600000,1375.89],[1596240000000,1375.89],[1596326400000,1375.89],[1596412800000,1375.89],[1596499200000,1377.39],[1596585600000,1378.32],[1596672000000,1380.22],[1596758400000,1379.94],[1596844800000,1379.94],[1596931200000,1379.94],[1597017600000,1383.29],[1597104000000,1385.38],[1597190400000,1385.19],[1597276800000,1385.46],[1597363200000,1385.15],[1597449600000,1385.15],[1597536000000,1385.15],[1597622400000,1384.7],[1597708800000,1384.8],[1597795200000,1386.9],[1597881600000,1386.65],[1597968000000,1387.07],[1598054400000,1387.07],[1598140800000,1387.07],[1598227200000,1386.39],[1598313600000,1386.14],[1598400000000,1385.16],[1598486400000,1387.83],[1598572800000,1389.61],[1598659200000,1389.61],[1598745600000,1389.61],[1598832000000,1387.34],[1598918400000,1388.14],[1599004800000,1390.24],[1599091200000,1390.51],[1599177600000,1389.33],[1599264000000,1389.33],[1599350400000,1389.33],[1599436800000,1388.79],[1599523200000,1388.32],[1599609600000,1389.91],[1599696000000,1389.61],[1599782400000,1388.67],[1599868800000,1388.67],[1599955200000,1388.67],[1600041600000,1386.43],[1600128000000,1386.35],[1600214400000,1387.13],[1600300800000,1390.79],[1600387200000,1390.87],[1600473600000,1390.87],[1600560000000,1390.87],[1600646400000,1389.07],[1600732800000,1389.72],[1600819200000,1389],[1600905600000,1387.74],[1600992000000,1387.09],[1601078400000,1387.09],[1601164800000,1387.09],[1601251200000,1387.79],[1601337600000,1388.15],[1601424000000,1389.18],[1601510400000,1384.93],[1601596800000,1384.22],[1601683200000,1384.22],[1601769600000,1384.22],[1601856000000,1383.96],[1601942400000,1384.77],[1602028800000,1383.53],[1602115200000,1385.24],[1602201600000,1384.67],[1602288000000,1384.67],[1602374400000,1384.67],[1602460800000,1385.71],[1602547200000,1384.62],[1602633600000,1386.39],[1602720000000,1386.88],[1602806400000,1388.12],[1602892800000,1388.12],[1602979200000,1388.12],[1603065600000,1387.34],[1603152000000,1387.98],[1603238400000,1387.76],[1603324800000,1386.61],[1603411200000,1385.98],[1603497600000,1385.98],[1603584000000,1385.98],[1603670400000,1384.32],[1603756800000,1383.98],[1603843200000,1381.83],[1603929600000,1383.99],[1604016000000,1384.62],[1604102400000,1384.62],[1604188800000,1384.62],[1604275200000,1384.65],[1604361600000,1386.3],[1604448000000,1386.98],[1604534400000,1387.62],[1604620800000,1388.58],[1604707200000,1388.58],[1604793600000,1388.58],[1604880000000,1392.62],[1604966400000,1392.3],[1605052800000,1393.54],[1605139200000,1392.96],[1605225600000,1395.57],[1605312000000,1395.57],[1605398400000,1395.57],[1605484800000,1398.22],[1605571200000,1400.56],[1605657600000,1404.36],[1605744000000,1404.17],[1605830400000,1403.07],[1605916800000,1403.07],[1606003200000,1403.07],[1606089600000,1398.73],[1606176000000,1401.81],[1606262400000,1402.55],[1606348800000,1405.58],[1606435200000,1403.05],[1606521600000,1403.05],[1606608000000,1403.05],[1606694400000,1402.79],[1606780800000,1404.45],[1606867200000,1403.88],[1606953600000,1405.61],[1607040000000,1405.12],[1607126400000,1405.12],[1607212800000,1405.12],[1607299200000,1405.5],[1607385600000,1407.17],[1607472000000,1408.39],[1607558400000,1407.43],[1607644800000,1406.68],[1607731200000,1406.68],[1607817600000,1406.68],[1607904000000,1408.45],[1607990400000,1408.59],[1608076800000,1406.78],[1608163200000,1407.3],[1608249600000,1411.61],[1608336000000,1411.61],[1608422400000,1411.61],[1608508800000,1408.43],[1608595200000,1409.93],[1608681600000,1409.36],[1608768000000,1409.36],[1608854400000,1409.36],[1608940800000,1409.36],[1609027200000,1409.36],[1609113600000,1413],[1609200000000,1417.48],[1609286400000,1418.39],[1609372800000,1418.7],[1609459200000,1418.7],[1609545600000,1418.7],[1609632000000,1418.7],[1609718400000,1424.65],[1609804800000,1424.96],[1609891200000,1425.99],[1609977600000,1424.58],[1610064000000,1425.25],[1610150400000,1425.25],[1610236800000,1425.25],[1610323200000,1424.36],[1610409600000,1423.77],[1610496000000,1426.51],[1610582400000,1428.33],[1610668800000,1425.23],[1610755200000,1425.23],[1610841600000,1425.23],[1610928000000,1425.9],[1611014400000,1426.96],[1611100800000,1428.09],[1611187200000,1426.76],[1611273600000,1425.31],[1611360000000,1425.31],[1611446400000,1425.31],[1611532800000,1421.59],[1611619200000,1423.05],[1611705600000,1421.4],[1611792000000,1422.05],[1611878400000,1423.77],[1611964800000,1423.77],[1612051200000,1423.77],[1612137600000,1425.87],[1612224000000,1429.41],[1612310400000,1428.69],[1612396800000,1430.49],[1612483200000,1431.36],[1612569600000,1431.36],[1612656000000,1431.36],[1612742400000,1432.34],[1612828800000,1432.62],[1612915200000,1431.35],[1613001600000,1432.31],[1613088000000,1434.16],[1613174400000,1434.16],[1613260800000,1434.16],[1613347200000,1434.78],[1613433600000,1437.73],[1613520000000,1438.08],[1613606400000,1437.31],[1613692800000,1437.36],[1613779200000,1437.36],[1613865600000,1437.36],[1613952000000,1434.44],[1614038400000,1432.88],[1614124800000,1433.71],[1614211200000,1431.42],[1614297600000,1428.86],[1614384000000,1428.86],[1614470400000,1428.86],[1614556800000,1431.35],[1614643200000,1429.3],[1614729600000,1429.11],[1614816000000,1431.08],[1614902400000,1429.3],[1614988800000,1429.3],[1615075200000,1429.3],[1615161600000,1429.26],[1615248000000,1430.47],[1615334400000,1431.57],[1615420800000,1435.38],[1615507200000,1434.96],[1615593600000,1434.96],[1615680000000,1434.96],[1615766400000,1433.62],[1615852800000,1434.78],[1615939200000,1436.04],[1616025600000,1435.57],[1616112000000,1436.86],[1616198400000,1436.86],[1616284800000,1436.86],[1616371200000,1435.23],[1616457600000,1433.65],[1616544000000,1432.59],[1616630400000,1435.49],[1616716800000,1439.54],[1616803200000,1439.54],[1616889600000,1439.54],[1616976000000,1439.92],[1617062400000,1440.18],[1617148800000,1442.17],[1617235200000,1442.17],[1617321600000,1442.17],[1617408000000,1442.17],[1617494400000,1442.17],[1617580800000,1442.17],[1617667200000,1446.33],[1617753600000,1447.43],[1617840000000,1449.86],[1617926400000,1450.07],[1618012800000,1450.07],[1618099200000,1450.07],[1618185600000,1450.56],[1618272000000,1452.72],[1618358400000,1453.52],[1618444800000,1455.23],[1618531200000,1456.9],[1618617600000,1456.9],[1618704000000,1456.9],[1618790400000,1455.87],[1618876800000,1457.38],[1618963200000,1462.22],[1619049600000,1462.22],[1619136000000,1464.34],[1619222400000,1464.34],[1619308800000,1464.34],[1619395200000,1468.3],[1619481600000,1466.61],[1619568000000,1466.3],[1619654400000,1465.89],[1619740800000,1466.77],[1619827200000,1466.77],[1619913600000,1466.77],[1620000000000,1464.78],[1620086400000,1457.91],[1620172800000,1457.09],[1620259200000,1460.85],[1620345600000,1462.62],[1620432000000,1462.62],[1620518400000,1462.62],[1620604800000,1461.7],[1620691200000,1458.01],[1620777600000,1457.39],[1620864000000,1457.39],[1620950400000,1459.58],[1621036800000,1459.58],[1621123200000,1459.58],[1621209600000,1460.67],[1621296000000,1458.92],[1621382400000,1462.69],[1621468800000,1465.5],[1621555200000,1466.79],[1621641600000,1466.79],[1621728000000,1466.79],[1621814400000,1466.79],[1621900800000,1469.88],[1621987200000,1470.56],[1622073600000,1470.23],[1622160000000,1468.54],[1622246400000,1468.54],[1622332800000,1468.54],[1622419200000,1467.89],[1622505600000,1467.24],[1622592000000,1467.36],[1622678400000,1465.85],[1622764800000,1466.11],[1622851200000,1466.11],[1622937600000,1466.11],[1623024000000,1467.31],[1623110400000,1468.26],[1623196800000,1467.95],[1623283200000,1469.75],[1623369600000,1471.24],[1623456000000,1471.24],[1623542400000,1471.24],[1623628800000,1471.4],[1623715200000,1472.84],[1623801600000,1472.25],[1623888000000,1472.25],[1623974400000,1475.78],[1624060800000,1475.78],[1624147200000,1475.78],[1624233600000,1476.21],[1624320000000,1476.06],[1624406400000,1477.82],[1624492800000,1480.01],[1624579200000,1482.69],[1624665600000,1482.69],[1624752000000,1482.69],[1624838400000,1483.19],[1624924800000,1485.54],[1625011200000,1488.26],[1625097600000,1488.55],[1625184000000,1491.02],[1625270400000,1491.02],[1625356800000,1491.02],[1625443200000,1492.32],[1625529600000,1491.49],[1625616000000,1492.21],[1625702400000,1493.34],[1625788800000,1495.26],[1625875200000,1495.26],[1625961600000,1495.26],[1626048000000,1495.75],[1626134400000,1498.58],[1626220800000,1498.9],[1626307200000,1498.62],[1626393600000,1498.69],[1626480000000,1498.69],[1626566400000,1498.69],[1626652800000,1494.83],[1626739200000,1492.58],[1626825600000,1494.23],[1626912000000,1493.18],[1626998400000,1495.32],[1627084800000,1495.32],[1627171200000,1495.32],[1627257600000,1494.67],[1627344000000,1495.3],[1627430400000,1494.47],[1627516800000,1495.58],[1627603200000,1495.66],[1627689600000,1495.66],[1627776000000,1495.66],[1627862400000,1495.66],[1627948800000,1497.34],[1628035200000,1499.52],[1628121600000,1501.77],[1628208000000,1499.38],[1628294400000,1499.38],[1628380800000,1499.38],[1628467200000,1498.64],[1628553600000,1499.93],[1628640000000,1500.33],[1628726400000,1502.9],[1628812800000,1504.98],[1628899200000,1504.98],[1628985600000,1504.98],[1629072000000,1505.76],[1629158400000,1505.05],[1629244800000,1501.52],[1629331200000,1499.98],[1629417600000,1501.49],[1629504000000,1501.49],[1629590400000,1501.49],[1629676800000,1501.66],[1629763200000,1503.52],[1629849600000,1503.84],[1629936000000,1502.67],[1630022400000,1503.82],[1630108800000,1503.82],[1630195200000,1503.82],[1630281600000,1507.32],[1630368000000,1509.65],[1630454400000,1508.58],[1630540800000,1512.25],[1630627200000,1516.81],[1630713600000,1516.81],[1630800000000,1516.81],[1630886400000,1517.06],[1630972800000,1518.77],[1631059200000,1515.47],[1631145600000,1514.12],[1631232000000,1513.79],[1631318400000,1513.79],[1631404800000,1513.79],[1631491200000,1511.97],[1631577600000,1510.79],[1631664000000,1509.52],[1631750400000,1513.82],[1631836800000,1510.39],[1631923200000,1510.39],[1632009600000,1510.39],[1632096000000,1505.2],[1632182400000,1502.23],[1632268800000,1506.1],[1632355200000,1504.78],[1632441600000,1507.18],[1632528000000,1507.18],[1632614400000,1507.18],[1632700800000,1514.04],[1632787200000,1513.39],[1632873600000,1513.59],[1632960000000,1515.97],[1633046400000,1517.31],[1633132800000,1517.31],[1633219200000,1517.31],[1633305600000,1513.69],[1633392000000,1510.87],[1633478400000,1513.27],[1633564800000,1515.36],[1633651200000,1516.31],[1633737600000,1516.31],[1633824000000,1516.31],[1633910400000,1518.02],[1633996800000,1519.91],[1634083200000,1521.77],[1634169600000,1526.58],[1634256000000,1528.46],[1634342400000,1528.46],[1634428800000,1528.46],[1634515200000,1526.52],[1634601600000,1524.85],[1634688000000,1524.16],[1634774400000,1524.51],[1634860800000,1525.39],[1634947200000,1525.39],[1635033600000,1525.39],[1635120000000,1528.05],[1635206400000,1526.81],[1635292800000,1529.52],[1635379200000,1531.39],[1635465600000,1530.59],[1635552000000,1530.59],[1635638400000,1530.59],[1635724800000,1531.29],[1635811200000,1533.54],[1635897600000,1533.47],[1635984000000,1533.2],[1636070400000,1532.96],[1636156800000,1532.96],[1636243200000,1532.96],[1636329600000,1533.15],[1636416000000,1532.48],[1636502400000,1531.92],[1636588800000,1532.96],[1636675200000,1533.93],[1636761600000,1533.93],[1636848000000,1533.93],[1636934400000,1535.08],[1637020800000,1533.13],[1637107200000,1534.46],[1637193600000,1534.2],[1637280000000,1534.12],[1637366400000,1534.12],[1637452800000,1534.12],[1637539200000,1534.4],[1637625600000,1531.47],[1637712000000,1533.07],[1637798400000,1532.8],[1637884800000,1530.1],[1637971200000,1530.1],[1638057600000,1530.1],[1638144000000,1527.8],[1638230400000,1527.36],[1638316800000,1529.24],[1638403200000,1529.3],[1638489600000,1528.85],[1638576000000,1528.85],[1638662400000,1528.85],[1638748800000,1530.37],[1638835200000,1532.01],[1638921600000,1533.3],[1639008000000,1532.96],[1639094400000,1533.93],[1639180800000,1533.93],[1639267200000,1533.93],[1639353600000,1532.11],[1639440000000,1529.75],[1639526400000,1529.25],[1639612800000,1529.46],[1639699200000,1530.63],[1639785600000,1530.63],[1639872000000,1530.63],[1639958400000,1527.24],[1640044800000,1527.35],[1640131200000,1529.49],[1640217600000,1532.08],[1640304000000,1532.08],[1640390400000,1532.08],[1640476800000,1532.08],[1640563200000,1532.91],[1640649600000,1534.17],[1640736000000,1534.92],[1640822400000,1536.33],[1640908800000,1536.48],[1640995200000,1536.48],[1641081600000,1536.48],[1641168000000,1536.33],[1641254400000,1535.61],[1641340800000,1532.2],[1641427200000,1530.07],[1641513600000,1528.35],[1641600000000,1528.35],[1641686400000,1528.35],[1641772800000,1525.32],[1641859200000,1524.36],[1641945600000,1524.16],[1642032000000,1525.89],[1642118400000,1522.66],[1642204800000,1522.66],[1642291200000,1522.66],[1642377600000,1521.79],[1642464000000,1520.02],[1642550400000,1518.45],[1642636800000,1520.16],[1642723200000,1519.29],[1642809600000,1519.29],[1642896000000,1519.29],[1642982400000,1516],[1643068800000,1513.49],[1643155200000,1516.77],[1643241600000,1516.45],[1643328000000,1516.21],[1643414400000,1516.21],[1643500800000,1516.21],[1643587200000,1516.52],[1643673600000,1515.4],[1643760000000,1515.06],[1643846400000,1514.1],[1643932800000,1511.75],[1644019200000,1511.75],[1644105600000,1511.75],[1644192000000,1511.83],[1644278400000,1512.9],[1644364800000,1515.77],[1644451200000,1518.2],[1644537600000,1523.73],[1644624000000,1523.73],[1644710400000,1523.73],[1644796800000,1523.48],[1644883200000,1526.21],[1644969600000,1529.44],[1645056000000,1529.52],[1645142400000,1529.7],[1645228800000,1529.7],[1645315200000,1529.7],[1645401600000,1527.83],[1645488000000,1527.38],[1645574400000,1528.99],[1645660800000,1521.73],[1645747200000,1528.52],[1645833600000,1528.52],[1645920000000,1528.52],[1646006400000,1525.13],[1646092800000,1522.37],[1646179200000,1524.5],[1646265600000,1524.16],[1646352000000,1521.16],[1646438400000,1521.16],[1646524800000,1521.16],[1646611200000,1518.05],[1646697600000,1517.08],[1646784000000,1520.54],[1646870400000,1523.64],[1646956800000,1526.85],[1647043200000,1526.85],[1647129600000,1526.85],[1647216000000,1528.07],[1647302400000,1529.63],[1647388800000,1533.48],[1647475200000,1533.83],[1647561600000,1538.39],[1647648000000,1538.39],[1647734400000,1538.39],[1647820800000,1536.03],[1647907200000,1535.62],[1647993600000,1535.46],[1648080000000,1535.99],[1648166400000,1536.61],[1648252800000,1536.61],[1648339200000,1536.61],[1648425600000,1538.44],[1648512000000,1539.1],[1648598400000,1540.78],[1648684800000,1543.37],[1648771200000,1543.43],[1648857600000,1543.43],[1648944000000,1543.43],[1649030400000,1545.4],[1649116800000,1542.12],[1649203200000,1537.37],[1649289600000,1538.66],[1649376000000,1540.15],[1649462400000,1540.15],[1649548800000,1540.15],[1649635200000,1539.07],[1649721600000,1539.13],[1649808000000,1538.85],[1649894400000,1538.85],[1649980800000,1538.85],[1650067200000,1538.85],[1650153600000,1538.85],[1650240000000,1538.85],[1650326400000,1538.37],[1650412800000,1538.84],[1650499200000,1538.84],[1650585600000,1539.31],[1650672000000,1539.31],[1650758400000,1539.31],[1650844800000,1537.5],[1650931200000,1537.51],[1651017600000,1537.69],[1651104000000,1540.87],[1651190400000,1537.77],[1651276800000,1537.77],[1651363200000,1537.77],[1651449600000,1534.52],[1651536000000,1534.51],[1651622400000,1532.2],[1651708800000,1531.65],[1651795200000,1527.51],[1651881600000,1527.51],[1651968000000,1527.51],[1652054400000,1520.2],[1652140800000,1521.14],[1652227200000,1521.75],[1652313600000,1520.66],[1652400000000,1523.33],[1652486400000,1523.33],[1652572800000,1523.33],[1652659200000,1522.04],[1652745600000,1521.41],[1652832000000,1516.94],[1652918400000,1514.37],[1653004800000,1515.43],[1653091200000,1515.43],[1653177600000,1515.43],[1653264000000,1516.28],[1653350400000,1513.65],[1653436800000,1515.12],[1653523200000,1515.12],[1653609600000,1516.99],[1653696000000,1516.99],[1653782400000,1516.99],[1653868800000,1517.89],[1653955200000,1512.01],[1654041600000,1512.17],[1654128000000,1510.2],[1654214400000,1506.42],[1654300800000,1506.42],[1654387200000,1506.42],[1654473600000,1506.42],[1654560000000,1506.02],[1654646400000,1505.19],[1654732800000,1502.31],[1654819200000,1502.46],[1654905600000,1502.46],[1654992000000,1502.46],[1655078400000,1496.88],[1655164800000,1494.45],[1655251200000,1493.85],[1655337600000,1489.17],[1655424000000,1489.17],[1655510400000,1489.17],[1655596800000,1489.17],[1655683200000,1489.08],[1655769600000,1484.02],[1655856000000,1482.63],[1655942400000,1484.54],[1656028800000,1486.19],[1656115200000,1486.19],[1656201600000,1486.19],[1656288000000,1491.11],[1656374400000,1491.66],[1656460800000,1491.06],[1656547200000,1492.49],[1656633600000,1493.22],[1656720000000,1493.22],[1656806400000,1493.22],[1656892800000,1494.34],[1656979200000,1494.25],[1657065600000,1498.93],[1657152000000,1501.3],[1657238400000,1502.61],[1657324800000,1502.61],[1657411200000,1502.61],[1657497600000,1503.35],[1657584000000,1503.28],[1657670400000,1502.7],[1657756800000,1495.9],[1657843200000,1496.37],[1657929600000,1496.37],[1658016000000,1496.37],[1658102400000,1496.33],[1658188800000,1498.08],[1658275200000,1496.78],[1658361600000,1501.19],[1658448000000,1501.06],[1658534400000,1501.06],[1658620800000,1501.06],[1658707200000,1500.35],[1658793600000,1500.16],[1658880000000,1501.32],[1658966400000,1506.25],[1659052800000,1509.24],[1659139200000,1509.24],[1659225600000,1509.24],[1659312000000,1509.24],[1659398400000,1508.32],[1659484800000,1509.67],[1659571200000,1511.42],[1659657600000,1511.67],[1659744000000,1511.67],[1659830400000,1511.67],[1659916800000,1513.44],[1660003200000,1515],[1660089600000,1518.15],[1660176000000,1519.41],[1660262400000,1520.54],[1660348800000,1520.54],[1660435200000,1520.54],[1660521600000,1522.25],[1660608000000,1526.41],[1660694400000,1526.91],[1660780800000,1527.06],[1660867200000,1528.28],[1660953600000,1528.28],[1661040000000,1528.28],[1661126400000,1527.03],[1661212800000,1523.9],[1661299200000,1520.79],[1661385600000,1523.47],[1661472000000,1520.17],[1661558400000,1520.17],[1661644800000,1520.17],[1661731200000,1515.22],[1661817600000,1517.03],[1661904000000,1517.34],[1661990400000,1512.76],[1662076800000,1513.27],[1662163200000,1513.27],[1662249600000,1513.27],[1662336000000,1512.7],[1662422400000,1512.88],[1662508800000,1514.31],[1662595200000,1517.59],[1662681600000,1518.83],[1662768000000,1518.83],[1662854400000,1518.83],[1662940800000,1519.68],[1663027200000,1515.61],[1663113600000,1514.19],[1663200000000,1515.27],[1663286400000,1511.4],[1663372800000,1511.4],[1663459200000,1511.4],[1663545600000,1508.03],[1663632000000,1500.55],[1663718400000,1500.38],[1663804800000,1492.05],[1663891200000,1493.31],[1663977600000,1493.31],[1664064000000,1493.31],[1664150400000,1490.96],[1664236800000,1486],[1664323200000,1484.8],[1664409600000,1483.76],[1664496000000,1485.91],[1664582400000,1485.91],[1664668800000,1485.91],[1664755200000,1488.19],[1664841600000,1492],[1664928000000,1493.48],[1665014400000,1495.69],[1665100800000,1493.33],[1665187200000,1493.33],[1665273600000,1493.33],[1665360000000,1488.76],[1665446400000,1486.45],[1665532800000,1479.53],[1665619200000,1479.78],[1665705600000,1482.49],[1665792000000,1482.49],[1665878400000,1482.49],[1665964800000,1484.73],[1666051200000,1488.82],[1666137600000,1486.07],[1666224000000,1483.55],[1666310400000,1473.23],[1666396800000,1473.23],[1666483200000,1473.23],[1666569600000,1473.08],[1666656000000,1476.49],[1666742400000,1481.21],[1666828800000,1479.27],[1666915200000,1481.53],[1667001600000,1481.53],[1667088000000,1481.53],[1667174400000,1484.24],[1667260800000,1484.4],[1667347200000,1481.58],[1667433600000,1478.51],[1667520000000,1479.76],[1667606400000,1479.76],[1667692800000,1479.76],[1667779200000,1476.68],[1667865600000,1479.58],[1667952000000,1480.5],[1668038400000,1485.18],[1668124800000,1488.22],[1668211200000,1488.22],[1668297600000,1488.22],[1668384000000,1486.67],[1668470400000,1490],[1668556800000,1485.27],[1668643200000,1483.2],[1668729600000,1483.57],[1668816000000,1483.57],[1668902400000,1483.57],[1668988800000,1483.69],[1669075200000,1484.57],[1669161600000,1487.13],[1669248000000,1486.51],[1669334400000,1486.38],[1669420800000,1486.38],[1669507200000,1486.38],[1669593600000,1485.6],[1669680000000,1486.25],[1669766400000,1486.67],[1669852800000,1491.02],[1669939200000,1488.73],[1670025600000,1488.73],[1670112000000,1488.73],[1670198400000,1490.84],[1670284800000,1488.68],[1670371200000,1489.75],[1670457600000,1493.31],[1670544000000,1495.85],[1670630400000,1495.85],[1670716800000,1495.85],[1670803200000,1496.55],[1670889600000,1498.55],[1670976000000,1495.01],[1671062400000,1493.05],[1671148800000,1492.52],[1671235200000,1492.52],[1671321600000,1492.52],[1671408000000,1492.73],[1671494400000,1489.75],[1671580800000,1492.83],[1671667200000,1497.72],[1671753600000,1496.51],[1671840000000,1496.51],[1671926400000,1496.51],[1672012800000,1496.51],[1672099200000,1496.99],[1672185600000,1495.32],[1672272000000,1494.47],[1672358400000,1494.7],[1672444800000,1494.7],[1672531200000,1494.7],[1672617600000,1495.21],[1672704000000,1499.2],[1672790400000,1498.98],[1672876800000,1499.5],[1672963200000,1504.63],[1673049600000,1504.63],[1673136000000,1504.63],[1673222400000,1507.1],[1673308800000,1508.2],[1673395200000,1508.57],[1673481600000,1521.93],[1673568000000,1523.55],[1673654400000,1523.55],[1673740800000,1523.55],[1673827200000,1522.8],[1673913600000,1522.63],[1674000000000,1524.88],[1674086400000,1525.13],[1674172800000,1524.79],[1674259200000,1524.79],[1674345600000,1524.79],[1674432000000,1525.51],[1674518400000,1528.54],[1674604800000,1528.64],[1674691200000,1527.47],[1674777600000,1527.28],[1674864000000,1527.28],[1674950400000,1527.28],[1675036800000,1521.92],[1675123200000,1522.04],[1675209600000,1520.54],[1675296000000,1524.37],[1675382400000,1527.93],[1675468800000,1527.93],[1675555200000,1527.93],[1675641600000,1526.74],[1675728000000,1531.15],[1675814400000,1527.81],[1675900800000,1530.79],[1675987200000,1532.66],[1676073600000,1532.66],[1676160000000,1532.66],[1676246400000,1533.21],[1676332800000,1532.3],[1676419200000,1533.48],[1676505600000,1531.15],[1676592000000,1531.8],[1676678400000,1531.8],[1676764800000,1531.8],[1676851200000,1531.86],[1676937600000,1529.29],[1677024000000,1530.81],[1677110400000,1529.84],[1677196800000,1531.98],[1677283200000,1531.98],[1677369600000,1531.98],[1677456000000,1528.94],[1677542400000,1522.92],[1677628800000,1522.09],[1677715200000,1520.7],[1677801600000,1526.02],[1677888000000,1526.02],[1677974400000,1526.02],[1678060800000,1526.73],[1678147200000,1526.48],[1678233600000,1525.73],[1678320000000,1524.09],[1678406400000,1525.6],[1678492800000,1525.6],[1678579200000,1525.6],[1678665600000,1527.69],[1678752000000,1526.43],[1678838400000,1528.12],[1678924800000,1526.99],[1679011200000,1529.8],[1679097600000,1529.8],[1679184000000,1529.8],[1679270400000,1528.52],[1679356800000,1530.26],[1679443200000,1528.57],[1679529600000,1531.48],[1679616000000,1533.46],[1679702400000,1533.46],[1679788800000,1533.46],[1679875200000,1532.72],[1679961600000,1532.79],[1680048000000,1536.56],[1680134400000,1541.29],[1680220800000,1548.29],[1680307200000,1548.29],[1680393600000,1548.29],[1680480000000,1545.86],[1680566400000,1549.02],[1680652800000,1549.38],[1680739200000,1549.38],[1680825600000,1549.38],[1680912000000,1549.38],[1680998400000,1549.38],[1681084800000,1549.38],[1681171200000,1550.52],[1681257600000,1556.5],[1681344000000,1560.48],[1681430400000,1551.55],[1681516800000,1551.55],[1681603200000,1551.55],[1681689600000,1544.69],[1681776000000,1548.36],[1681862400000,1550.78],[1681948800000,1550.78],[1682035200000,1551.11],[1682121600000,1551.11],[1682208000000,1551.11],[1682294400000,1545.59],[1682380800000,1549.32],[1682467200000,1551.39],[1682553600000,1557.6],[1682640000000,1555.92],[1682726400000,1555.92],[1682812800000,1555.92],[1682899200000,1555.92],[1682985600000,1552.8],[1683072000000,1551.15],[1683158400000,1546.19],[1683244800000,1542.76],[1683331200000,1542.76],[1683417600000,1542.76],[1683504000000,1542.99],[1683590400000,1544.47],[1683676800000,1545.11],[1683763200000,1547.71],[1683849600000,1548.08],[1683936000000,1548.08],[1684022400000,1548.08],[1684108800000,1546.69],[1684195200000,1545.03],[1684281600000,1550.87],[1684368000000,1550.87],[1684454400000,1547.33],[1684540800000,1547.33],[1684627200000,1547.33],[1684713600000,1548.03],[1684800000000,1544.26],[1684886400000,1537.65],[1684972800000,1537.79],[1685059200000,1539.42],[1685145600000,1539.42],[1685232000000,1539.42],[1685318400000,1539.42],[1685404800000,1542.46],[1685491200000,1543.89],[1685577600000,1542.46],[1685664000000,1542.37],[1685750400000,1542.37],[1685836800000,1542.37],[1685923200000,1539],[1686009600000,1541.74],[1686096000000,1539.69],[1686182400000,1544.19],[1686268800000,1545.32],[1686355200000,1545.32],[1686441600000,1545.32],[1686528000000,1546.34],[1686614400000,1548.56],[1686700800000,1548.7],[1686787200000,1549.09],[1686873600000,1549.75],[1686960000000,1549.75],[1687046400000,1549.75],[1687132800000,1548.47],[1687219200000,1549.86],[1687305600000,1550.98],[1687392000000,1549.24],[1687478400000,1550.74],[1687564800000,1550.74],[1687651200000,1550.74],[1687737600000,1548.84],[1687824000000,1548.41],[1687910400000,1531.9],[1687996800000,1525.89],[1688083200000,1537.35],[1688169600000,1537.35],[1688256000000,1537.35],[1688342400000,1539.59],[1688428800000,1542.03],[1688515200000,1539],[1688601600000,1537.46],[1688688000000,1542.09],[1688774400000,1542.09],[1688860800000,1542.09],[1688947200000,1540.11],[1689033600000,1538.77],[1689120000000,1537.93],[1689206400000,1540.54],[1689292800000,1542.02],[1689379200000,1542.02],[1689465600000,1542.02],[1689552000000,1544.59],[1689638400000,1546.6],[1689724800000,1548.7],[1689811200000,1549.71],[1689897600000,1551.94],[1689984000000,1551.94],[1690070400000,1551.94],[1690156800000,1550.46],[1690243200000,1550.95],[1690329600000,1547.78],[1690416000000,1546.55],[1690502400000,1546.27],[1690588800000,1546.27],[1690675200000,1546.27],[1690761600000,1545.82],[1690848000000,1544.13],[1690934400000,1542.86],[1691020800000,1539.75],[1691107200000,1540.48],[1691193600000,1540.48],[1691280000000,1540.48],[1691366400000,1540.48],[1691452800000,1543.27],[1691539200000,1545.84],[1691625600000,1545.47],[1691712000000,1544.76],[1691798400000,1544.76],[1691884800000,1544.76],[1691971200000,1543.04],[1692057600000,1541.98],[1692144000000,1543.79],[1692230400000,1541.11],[1692316800000,1540.08],[1692403200000,1540.08],[1692489600000,1540.08],[1692576000000,1540.03],[1692662400000,1540.09],[1692748800000,1538.34],[1692835200000,1533.1],[1692921600000,1531.36],[1693008000000,1531.36],[1693094400000,1531.36],[1693180800000,1528.32],[1693267200000,1529.72],[1693353600000,1526.59],[1693440000000,1527.37],[1693526400000,1525.42],[1693612800000,1525.42],[1693699200000,1525.42],[1693785600000,1522.34],[1693872000000,1521.03],[1693958400000,1519.11],[1694044800000,1511.8],[1694131200000,1508.56],[1694217600000,1508.56],[1694304000000,1508.56],[1694390400000,1508.94],[1694476800000,1507.87],[1694563200000,1505.15],[1694649600000,1508.28],[1694736000000,1508.82],[1694822400000,1508.82],[1694908800000,1508.82],[1694995200000,1505.5],[1695081600000,1506.15],[1695168000000,1502.66],[1695254400000,1495.87],[1695340800000,1496.14],[1695427200000,1496.14],[1695513600000,1496.14],[1695600000000,1490.23],[1695686400000,1487.07],[1695772800000,1485.11],[1695859200000,1487.29],[1695945600000,1494.12],[1696032000000,1494.12],[1696118400000,1494.12],[1696204800000,1494.21],[1696291200000,1490.08],[1696377600000,1490.77],[1696464000000,1494.81],[1696550400000,1493.53],[1696636800000,1493.53],[1696723200000,1493.53],[1696809600000,1492.49],[1696896000000,1492.55],[1696982400000,1498.51],[1697068800000,1496.4],[1697155200000,1499.17],[1697241600000,1499.17],[1697328000000,1499.17],[1697414400000,1496.74],[1697500800000,1493.58],[1697587200000,1491.12],[1697673600000,1490.77],[1697760000000,1490.71],[1697846400000,1490.71],[1697932800000,1490.71],[1698019200000,1491.22],[1698105600000,1492.62],[1698192000000,1493.16],[1698278400000,1495.72],[1698364800000,1496.61],[1698451200000,1496.61],[1698537600000,1496.61],[1698624000000,1496.43],[1698710400000,1496.42],[1698796800000,1494.21],[1698883200000,1497.99],[1698969600000,1501.8],[1699056000000,1501.8],[1699142400000,1501.8],[1699228800000,1501.97],[1699315200000,1502.46],[1699401600000,1502.01],[1699488000000,1502.6],[1699574400000,1506.25],[1699660800000,1506.25],[1699747200000,1506.25],[1699833600000,1507.01],[1699920000000,1511.45],[1700006400000,1511.85],[1700092800000,1516.71],[1700179200000,1517.52],[1700265600000,1517.52],[1700352000000,1517.52],[1700438400000,1514.27],[1700524800000,1517.25],[1700611200000,1516.37],[1700697600000,1518.88],[1700784000000,1523.85],[1700870400000,1523.85],[1700956800000,1523.85],[1701043200000,1520.85],[1701129600000,1521.66],[1701216000000,1519.83],[1701302400000,1523.55],[1701388800000,1527.13],[1701475200000,1527.13],[1701561600000,1527.13],[1701648000000,1528.1],[1701734400000,1529.5],[1701820800000,1529.22],[1701907200000,1531.05],[1701993600000,1530.26],[1702080000000,1530.26],[1702166400000,1530.26],[1702252800000,1528.48],[1702339200000,1529.92],[1702425600000,1529.15],[1702512000000,1538.46],[1702598400000,1539.5],[1702684800000,1539.5],[1702771200000,1539.5],[1702857600000,1542.15],[1702944000000,1549.78],[1703030400000,1553.07],[1703116800000,1558.68],[1703203200000,1556.96],[1703289600000,1556.96],[1703376000000,1556.96],[1703462400000,1556.96],[1703548800000,1556.96],[1703635200000,1557.36],[1703721600000,1558.84],[1703808000000,1561.54],[1703894400000,1561.54],[1703980800000,1561.54],[1704067200000,1561.54],[1704153600000,1557.65],[1704240000000,1558.63],[1704326400000,1563.43],[1704412800000,1570.28],[1704499200000,1570.28],[1704585600000,1570.28],[1704672000000,1580.38],[1704758400000,1577.58],[1704844800000,1577.95],[1704931200000,1579.77],[1705017600000,1581.89],[1705104000000,1581.89],[1705190400000,1581.89],[1705276800000,1582.14],[1705363200000,1580.5],[1705449600000,1578],[1705536000000,1577.57],[1705622400000,1581.1],[1705708800000,1581.1],[1705795200000,1581.1],[1705881600000,1591.4],[1705968000000,1587.1],[1706054400000,1592.01],[1706140800000,1591.82],[1706227200000,1594.3],[1706313600000,1594.3],[1706400000000,1594.3],[1706486400000,1602.46],[1706572800000,1603.39],[1706659200000,1605.47],[1706745600000,1606.13],[1706832000000,1604.97],[1706918400000,1604.97],[1707004800000,1604.97],[1707091200000,1603.74],[1707177600000,1602.89],[1707264000000,1603.35],[1707350400000,1602.91],[1707436800000,1609.55],[1707523200000,1609.55],[1707609600000,1609.55],[1707696000000,1612.5],[1707782400000,1608.23],[1707868800000,1608.55],[1707955200000,1611.28],[1708041600000,1609.71],[1708128000000,1609.71],[1708214400000,1609.71],[1708300800000,1610.77],[1708387200000,1612.97],[1708473600000,1613.18],[1708560000000,1613.15],[1708646400000,1614.46],[1708732800000,1614.46],[1708819200000,1614.46],[1708905600000,1620.07],[1708992000000,1616.11],[1709078400000,1614.15],[1709164800000,1614.67],[1709251200000,1614.22],[1709337600000,1614.22],[1709424000000,1614.22],[1709510400000,1614.05],[1709596800000,1614.8],[1709683200000,1612.66],[1709769600000,1616.11],[1709856000000,1616.76],[1709942400000,1616.76],[1710028800000,1616.76],[1710115200000,1613.29],[1710201600000,1612],[1710288000000,1610.22],[1710374400000,1612.47],[1710460800000,1610.16],[1710547200000,1610.16],[1710633600000,1610.16],[1710720000000,1611.15],[1710806400000,1611.26],[1710892800000,1608.63],[1710979200000,1611.82],[1711065600000,1614.28],[1711152000000,1614.28],[1711238400000,1614.28],[1711324800000,1607.67],[1711411200000,1604.24],[1711497600000,1607.7],[1711584000000,1607.7],[1711670400000,1607.7],[1711756800000,1607.7],[1711843200000,1607.7],[1711929600000,1607.7],[1712016000000,1599.91],[1712102400000,1597.97],[1712188800000,1599.48],[1712275200000,1603.33],[1712361600000,1603.33],[1712448000000,1603.33],[1712534400000,1587.15],[1712620800000,1587.51],[1712707200000,1585.89],[1712793600000,1586.89],[1712880000000,1587.53],[1712966400000,1587.53],[1713052800000,1587.53],[1713139200000,1589.05],[1713225600000,1588.54],[1713312000000,1594.38],[1713398400000,1595.42],[1713484800000,1599.13],[1713571200000,1599.13],[1713657600000,1599.13],[1713744000000,1597.46],[1713830400000,1599.44],[1713916800000,1600.34],[1714003200000,1600.34],[1714089600000,1607.54],[1714176000000,1607.54],[1714262400000,1607.54],[1714348800000,1607.92],[1714435200000,1609.15],[1714521600000,1609.15],[1714608000000,1608.98],[1714694400000,1609.69],[1714780800000,1609.69],[1714867200000,1609.69],[1714953600000,1607.99],[1715040000000,1606.68],[1715126400000,1605.16],[1715212800000,1605.16],[1715299200000,1604.73],[1715385600000,1604.73],[1715472000000,1604.73],[1715558400000,1604.29],[1715644800000,1607.62],[1715731200000,1609.3],[1715817600000,1612.92],[1715904000000,1609.36],[1715990400000,1609.36],[1716076800000,1609.36],[1716163200000,1609.36],[1716249600000,1611.6],[1716336000000,1616.31],[1716422400000,1615.21],[1716508800000,1613.1],[1716595200000,1613.1],[1716681600000,1613.1],[1716768000000,1612.8],[1716854400000,1612.79],[1716940800000,1609.34],[1717027200000,1609.13],[1717113600000,1611.27],[1717200000000,1611.27],[1717286400000,1611.27],[1717372800000,1613.67],[1717459200000,1614.06],[1717545600000,1612.61],[1717632000000,1616.35],[1717718400000,1617.7],[1717804800000,1617.7],[1717891200000,1617.7],[1717977600000,1618.13],[1718064000000,1619.66],[1718150400000,1621.72],[1718236800000,1622.36],[1718323200000,1621.82],[1718409600000,1621.82],[1718496000000,1621.82],[1718582400000,1621.82],[1718668800000,1619.35],[1718755200000,1618.76],[1718841600000,1616.85],[1718928000000,1617.51],[1719014400000,1617.51],[1719100800000,1617.51],[1719187200000,1616.88],[1719273600000,1614.15],[1719360000000,1608.85],[1719446400000,1609.37],[1719532800000,1608.71],[1719619200000,1608.71],[1719705600000,1608.71],[1719792000000,1601.8],[1719878400000,1603.18],[1719964800000,1600.05],[1720051200000,1601.11],[1720137600000,1602.07],[1720224000000,1602.07],[1720310400000,1602.07],[1720396800000,1600.58],[1720483200000,1598.93],[1720569600000,1598.57],[1720656000000,1601.56],[1720742400000,1600.25],[1720828800000,1600.25],[1720915200000,1600.25],[1721001600000,1600.2],[1721088000000,1601.36],[1721174400000,1601.37],[1721260800000,1600.19],[1721347200000,1601.64],[1721433600000,1601.64],[1721520000000,1601.64],[1721606400000,1602.38],[1721692800000,1601.43],[1721779200000,1598.1],[1721865600000,1595.88],[1721952000000,1599.74],[1722038400000,1599.74],[1722124800000,1599.74],[1722211200000,1603],[1722297600000,1602.81],[1722384000000,1605.52],[1722470400000,1606.5],[1722556800000,1608.02],[1722643200000,1608.02],[1722729600000,1608.02],[1722816000000,1608.02],[1722902400000,1603.3],[1722988800000,1603.46],[1723075200000,1601.23],[1723161600000,1602.59],[1723248000000,1602.59],[1723334400000,1602.59],[1723420800000,1600.37],[1723507200000,1601.49],[1723593600000,1604.26],[1723680000000,1611],[1723766400000,1619.98],[1723852800000,1619.98],[1723939200000,1619.98],[1724025600000,1619.34],[1724112000000,1619.79],[1724198400000,1615.64],[1724284800000,1610.59],[1724371200000,1613.63],[1724457600000,1613.63],[1724544000000,1613.63],[1724630400000,1613.97],[1724716800000,1614.5],[1724803200000,1613.91],[1724889600000,1614.68],[1724976000000,1614.96],[1725062400000,1614.96],[1725148800000,1614.96],[1725235200000,1612.94],[1725321600000,1611.46],[1725408000000,1610.62],[1725494400000,1612.14],[1725580800000,1613.1],[1725667200000,1613.1],[1725753600000,1613.1],[1725840000000,1610.43],[1725926400000,1610.27],[1726012800000,1606.36],[1726099200000,1607.99],[1726185600000,1609.42],[1726272000000,1609.42],[1726358400000,1609.42],[1726444800000,1610.81],[1726531200000,1611.32],[1726617600000,1611.68],[1726704000000,1613.95],[1726790400000,1614.72],[1726876800000,1614.72],[1726963200000,1614.72],[1727049600000,1616.5],[1727136000000,1618.95],[1727222400000,1621.23],[1727308800000,1622.78],[1727395200000,1629.25],[1727481600000,1629.25],[1727568000000,1629.25],[1727654400000,1631.9],[1727740800000,1635.29],[1727827200000,1638.49],[1727913600000,1633.96],[1728000000000,1634.33],[1728086400000,1634.33],[1728172800000,1634.33],[1728259200000,1638.79],[1728345600000,1641.62],[1728432000000,1642.26],[1728518400000,1640.89],[1728604800000,1638.47],[1728691200000,1638.47],[1728777600000,1638.47],[1728864000000,1639.97],[1728950400000,1641.7],[1729036800000,1643.15],[1729123200000,1641.49],[1729209600000,1639.63],[1729296000000,1639.63],[1729382400000,1639.63],[1729468800000,1641.34],[1729555200000,1641.81],[1729641600000,1646.77],[1729728000000,1646.31],[1729814400000,1646.45],[1729900800000,1646.45],[1729987200000,1646.45],[1730073600000,1647.77],[1730160000000,1647.24],[1730246400000,1647.81],[1730332800000,1654.3],[1730419200000,1658.13],[1730505600000,1658.13],[1730592000000,1658.13],[1730678400000,1656.59],[1730764800000,1656.74],[1730851200000,1656.99],[1730937600000,1656.21],[1731024000000,1656.14],[1731110400000,1656.14],[1731196800000,1656.14],[1731283200000,1655.71],[1731369600000,1654.25],[1731456000000,1655.34],[1731542400000,1655.83],[1731628800000,1655.87],[1731715200000,1655.87],[1731801600000,1655.87],[1731888000000,1656.14],[1731974400000,1661.37],[1732060800000,1660.4],[1732147200000,1659.48],[1732233600000,1661.53],[1732320000000,1661.53],[1732406400000,1661.53],[1732492800000,1661.85],[1732579200000,1662.77],[1732665600000,1665.09],[1732752000000,1666.02],[1732838400000,1667.8],[1732924800000,1667.8],[1733011200000,1667.8],[1733097600000,1666.45],[1733184000000,1667.24],[1733270400000,1666.85],[1733356800000,1664.44],[1733443200000,1665.21],[1733529600000,1665.21],[1733616000000,1665.21],[1733702400000,1665.92],[1733788800000,1668.9],[1733875200000,1671.81],[1733961600000,1674.74],[1734048000000,1681.82],[1734134400000,1681.82],[1734220800000,1681.82],[1734307200000,1681.18],[1734393600000,1682.21],[1734480000000,1682.25],[1734566400000,1679.25],[1734652800000,1678.24],[1734739200000,1678.24],[1734825600000,1678.24],[1734912000000,1684.34],[1734998400000,1684.34],[1735084800000,1684.34],[1735171200000,1684.34],[1735257600000,1686.13],[1735344000000,1686.13],[1735430400000,1686.13],[1735516800000,1686.43],[1735603200000,1686.43],[1735689600000,1686.43],[1735776000000,1689.87],[1735862400000,1691.55],[1735948800000,1691.55],[1736035200000,1691.55],[1736121600000,1692.42],[1736208000000,1693.36],[1736294400000,1693.93],[1736380800000,1698.77],[1736467200000,1697.82],[1736553600000,1697.82],[1736640000000,1697.82],[1736726400000,1700.54],[1736812800000,1698.31],[1736899200000,1697.42],[1736985600000,1701.26],[1737072000000,1700.8],[1737158400000,1700.8],[1737244800000,1700.8],[1737331200000,1702.46],[1737417600000,1703.61],[1737504000000,1705.86],[1737590400000,1707.26],[1737676800000,1705.08],[1737763200000,1705.08],[1737849600000,1705.08],[1737936000000,1702.97],[1738022400000,1704.86],[1738108800000,1704.53],[1738195200000,1706.34],[1738281600000,1710.42],[1738368000000,1710.42],[1738454400000,1710.42],[1738540800000,1708.28],[1738627200000,1708.71],[1738713600000,1706.95],[1738800000000,1709.81],[1738886400000,1709.49],[1738972800000,1709.49],[1739059200000,1709.49],[1739145600000,1709.61],[1739232000000,1709.61],[1739318400000,1707.18],[1739404800000,1709.88],[1739491200000,1709.55],[1739577600000,1709.55],[1739664000000,1709.55],[1739750400000,1709.61],[1739836800000,1707.74],[1739923200000,1703.29],[1740009600000,1700.74],[1740096000000,1702.34],[1740182400000,1702.34],[1740268800000,1702.34],[1740355200000,1698.37],[1740441600000,1696.89],[1740528000000,1696.81],[1740614400000,1696.23],[1740700800000,1692.23],[1740787200000,1692.23],[1740873600000,1692.23],[1740960000000,1690.58],[1741046400000,1679.99],[1741132800000,1683.8],[1741219200000,1682.45],[1741305600000,1685.2],[1741392000000,1685.2],[1741478400000,1685.2],[1741564800000,1682.97],[1741651200000,1679.96],[1741737600000,1683.78],[1741824000000,1683.7],[1741910400000,1684.84],[1741996800000,1684.84],[1742083200000,1684.84],[1742169600000,1684.65],[1742256000000,1685.16],[1742342400000,1684.59],[1742428800000,1690.56],[1742515200000,1690.14],[1742601600000,1690.14],[1742688000000,1690.14],[1742774400000,1690.58],[1742860800000,1693.49],[1742947200000,1697.27],[1743033600000,1694.19],[1743120000000,1687.16],[1743206400000,1687.16],[1743292800000,1687.16],[1743379200000,1686.28],[1743465600000,1686.52],[1743552000000,1684.46],[1743638400000,1679.37],[1743724800000,1667.72],[1743811200000,1667.72],[1743897600000,1667.72],[1743984000000,1662.95],[1744070400000,1666.33],[1744156800000,1662.45],[1744243200000,1668.92],[1744329600000,1669.66],[1744416000000,1669.66],[1744502400000,1669.66],[1744588800000,1673.65],[1744675200000,1678.97],[1744761600000,1681.23],[1744848000000,1681.23],[1744934400000,1681.23],[1745020800000,1681.23],[1745107200000,1681.23],[1745193600000,1681.23],[1745280000000,1679.02],[1745366400000,1685.06],[1745452800000,1685.06],[1745539200000,1685.71],[1745625600000,1685.71],[1745712000000,1685.71],[1745798400000,1684.34],[1745884800000,1684.07],[1745971200000,1684.91],[1746057600000,1684.91],[1746144000000,1688.94],[1746230400000,1688.94],[1746316800000,1688.94],[1746403200000,1690.33],[1746489600000,1688.39],[1746576000000,1688.45],[1746662400000,1695.31],[1746748800000,1700.43],[1746835200000,1700.43],[1746921600000,1700.43],[1747008000000,1702.65],[1747094400000,1700.27],[1747180800000,1702.14],[1747267200000,1700.9],[1747353600000,1707.31],[1747440000000,1707.31],[1747526400000,1707.31],[1747612800000,1706.07],[1747699200000,1704.56],[1747785600000,1705.42],[1747872000000,1706.62],[1747958400000,1706.79],[1748044800000,1706.79],[1748131200000,1706.79],[1748217600000,1709.77],[1748304000000,1710.73],[1748390400000,1714.06],[1748476800000,1714.06],[1748563200000,1713.76],[1748649600000,1713.76],[1748736000000,1713.76],[1748822400000,1711.3],[1748908800000,1710.9],[1748995200000,1709.7],[1749081600000,1707.47],[1749168000000,1707.04],[1749254400000,1707.04],[1749340800000,1707.04],[1749427200000,1707.04],[1749513600000,1704.36],[1749600000000,1702.74],[1749686400000,1702.96],[1749772800000,1701.58],[1749859200000,1701.58],[1749945600000,1701.58],[1750032000000,1698.54],[1750118400000,1698.54],[1750204800000,1698.07],[1750291200000,1693.45],[1750377600000,1690.36],[1750464000000,1690.36],[1750550400000,1690.36],[1750636800000,1693.36],[1750723200000,1694.71],[1750809600000,1694.41],[1750896000000,1695.33],[1750982400000,1694.12],[1751068800000,1694.12],[1751155200000,1694.12],[1751241600000,1691.36],[1751328000000,1692.42],[1751414400000,1693.4],[1751500800000,1694.87],[1751587200000,1695.36],[1751673600000,1695.36],[1751760000000,1695.36],[1751846400000,1695.9],[1751932800000,1693.79],[1752019200000,1693.64],[1752105600000,1692.79],[1752192000000,1692.83],[1752278400000,1692.83],[1752364800000,1692.83],[1752451200000,1691.66],[1752537600000,1692.35],[1752624000000,1692.32],[1752710400000,1694.36],[1752796800000,1695.21],[1752883200000,1695.21],[1752969600000,1695.21],[1753056000000,1695.94],[1753142400000,1695.11],[1753228800000,1696.09],[1753315200000,1697.7],[1753401600000,1699],[1753488000000,1699],[1753574400000,1699],[1753660800000,1702.41],[1753747200000,1703.5],[1753833600000,1700.65],[1753920000000,1700.38],[1754006400000,1701.15],[1754092800000,1701.15],[1754179200000,1701.15],[1754265600000,1701.15],[1754352000000,1699.3],[1754438400000,1698.27],[1754524800000,1700.07],[1754611200000,1700.93],[1754697600000,1700.93],[1754784000000,1700.93],[1754870400000,1703.42],[1754956800000,1705.06],[1755043200000,1707.21],[1755129600000,1702.16],[1755216000000,1702.65],[1755302400000,1702.65],[1755388800000,1702.65],[1755475200000,1703.79],[1755561600000,1702.78],[1755648000000,1699.82],[1755734400000,1700.39],[1755820800000,1705.06],[1755907200000,1705.06],[1755993600000,1705.06],[1756080000000,1704.78],[1756166400000,1701.88],[1756252800000,1701.74],[1756339200000,1700.31],[1756425600000,1699.05],[1756512000000,1699.05],[1756598400000,1699.05],[1756684800000,1699.95],[1756771200000,1700.58],[1756857600000,1699.79],[1756944000000,1701.85],[1757030400000,1707.39],[1757116800000,1707.39],[1757203200000,1707.39],[1757289600000,1707.51],[1757376000000,1706.7],[1757462400000,1709.44],[1757548800000,1711.32],[1757635200000,1712.27],[1757721600000,1712.27],[1757808000000,1712.27],[1757894400000,1711.57],[1757980800000,1712.33],[1758067200000,1712.23],[1758153600000,1715.83],[1758240000000,1714.84],[1758326400000,1714.84],[1758412800000,1714.84],[1758499200000,1718.41],[1758585600000,1720.49],[1758672000000,1719.15],[1758758400000,1716.23],[1758844800000,1717.67],[1758931200000,1717.67],[1759017600000,1717.67],[1759104000000,1716.13],[1759190400000,1719.1],[1759276800000,1714.89],[1759363200000,1713.7],[1759449600000,1717.5],[1759536000000,1717.5],[1759622400000,1717.5],[1759708800000,1724.54],[1759795200000,1728.73],[1759881600000,1731.82],[1759968000000,1733.52],[1760054400000,1731.36],[1760140800000,1731.36],[1760227200000,1731.36],[1760313600000,1729.9],[1760400000000,1735.13],[1760486400000,1739.22],[1760572800000,1738.62],[1760659200000,1738.27],[1760745600000,1738.27],[1760832000000,1738.27],[1760918400000,1739.02],[1761004800000,1741.4],[1761091200000,1740.61],[1761177600000,1745.99],[1761264000000,1752.09],[1761350400000,1752.09],[1761436800000,1752.09],[1761523200000,1754.16],[1761609600000,1753.12],[1761696000000,1752.23],[1761782400000,1749.97],[1761868800000,1747.34],[1761955200000,1747.34],[1762041600000,1747.34],[1762128000000,1735.68],[1762214400000,1733.72],[1762300800000,1733.72],[1762387200000,1739.44],[1762473600000,1740.34],[1762560000000,1740.34],[1762646400000,1740.34],[1762732800000,1741.29],[1762819200000,1741.97],[1762905600000,1747.3],[1762992000000,1747.3],[1763078400000,1748.23],[1763164800000,1748.23],[1763251200000,1748.23],[1763337600000,1747.58],[1763424000000,1743.47],[1763510400000,1748.14],[1763596800000,1749.26],[1763683200000,1747.43],[1763769600000,1747.43],[1763856000000,1747.43],[1763942400000,1748.93],[1764028800000,1752.91],[1764115200000,1755.27],[1764201600000,1760.02],[1764288000000,1760.56],[1764374400000,1760.56],[1764460800000,1760.56],[1764547200000,1757.64],[1764633600000,1757.95],[1764720000000,1759.05],[1764806400000,1764.21],[1764892800000,1768.93],[1764979200000,1768.93],[1765065600000,1768.93],[1765152000000,1769.98],[1765238400000,1766.22],[1765324800000,1763.46],[1765411200000,1762.66],[1765497600000,1765.11],[1765584000000,1765.11],[1765670400000,1765.11],[1765756800000,1763.91],[1765843200000,1762.69],[1765929600000,1762.71],[1766016000000,1762.09],[1766102400000,1763.73],[1766188800000,1763.73],[1766275200000,1763.73],[1766361600000,1765.37],[1766448000000,1767.57],[1766534400000,1767.57],[1766620800000,1767.57],[1766707200000,1767.57],[1766793600000,1767.57],[1766880000000,1767.57],[1766966400000,1768.7],[1767052800000,1771.56],[1767139200000,1771.56],[1767225600000,1771.56],[1767312000000,1772.36],[1767398400000,1772.36],[1767484800000,1772.36],[1767571200000,1774.48],[1767657600000,1774.49],[1767744000000,1777.51],[1767830400000,1780.16],[1767916800000,1786.03],[1768003200000,1786.03],[1768089600000,1786.03],[1768176000000,1788.55],[1768262400000,1787.81],[1768348800000,1788.14],[1768435200000,1793.37],[1768521600000,1794.2],[1768608000000,1794.2],[1768694400000,1794.2],[1768780800000,1792.5],[1768867200000,1791.18],[1768953600000,1793.71],[1769040000000,1797.57],[1769126400000,1800.24],[1769212800000,1800.24],[1769299200000,1800.24],[1769385600000,1802.47],[1769472000000,1802.08],[1769558400000,1802.7],[1769644800000,1803.5],[1769731200000,1802.81],[1769817600000,1802.81],[1769904000000,1802.81],[1769990400000,1801],[1770076800000,1801.27],[1770163200000,1800.45],[1770249600000,1796.46],[1770336000000,1801.35],[1770422400000,1801.35],[1770508800000,1801.35],[1770595200000,1800.81],[1770681600000,1803.02],[1770768000000,1802.64],[1770854400000,1801.49],[1770940800000,1802.2],[1771027200000,1802.2],[1771113600000,1802.2],[1771200000000,1802.1],[1771286400000,1802.85],[1771372800000,1803.19],[1771459200000,1803.68],[1771545600000,1806.55],[1771632000000,1806.55],[1771718400000,1806.55],[1771804800000,1804.91],[1771891200000,1807.39],[1771977600000,1810.81],[1772064000000,1809.84],[1772150400000,1808.75],[1772236800000,1808.75],[1772323200000,1808.75],[1772409600000,1808.19],[1772496000000,1801.27],[1772582400000,1805.64],[1772668800000,1807.62],[1772755200000,1809],[1772841600000,1809],[1772928000000,1809],[1773014400000,1805.54],[1773100800000,1808.92],[1773187200000,1806.25],[1773273600000,1802.9],[1773360000000,1801.54],[1773446400000,1801.54],[1773532800000,1801.54],[1773619200000,1799.6],[1773705600000,1800.04],[1773792000000,1794.52],[1773878400000,1786.01],[1773964800000,1781.23],[1774051200000,1781.23],[1774137600000,1781.23],[1774224000000,1780.62],[1774310400000,1777.76],[1774396800000,1782.72],[1774483200000,1780.26],[1774569600000,1780.13],[1774656000000,1780.13],[1774742400000,1780.13],[1774828800000,1780.44],[1774915200000,1787.93],[1775001600000,1791.93],[1775088000000,1791.93],[1775174400000,1791.93],[1775260800000,1791.93],[1775347200000,1791.93],[1775433600000,1791.93],[1775520000000,1789.09],[1775606400000,1796.72],[1775692800000,1796.72],[1775779200000,1796.72]]}