Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Ríkisskuldabréf stutt

IS Ríkisskuldabréf stutt  er góður kostur til að ávaxta fé til eins árs eða lengur. Þó er alltaf hægt að innleysa eign í sjóðnum með tveggja daga fyrirvara.

Uppfært

Verðtryggingarhlutfall

27,9%

1 árs ávöxtun

7,4%

Stærð sjóðs í m.kr.

8.082

Áherslur sjóðsins

Markmið sjóðsins er langtímaávöxtun með því að fjárfesta í skuldabréfum og víxlum sem gefnir eru út af eða með ábyrgð íslenska ríkisins og innlánum lánastofnanna. Beitt er virkri stýringu sem byggir á ítarlegum greiningum og mati á gangi efnahagsmála og lykilstærða á fjármálamörkuðum. Sjóðstjórar stýra verðtryggingarhlutfalli og meðallíftíma sjóðsins, sem skal vera á bilinu 1-3 ár. Lægri meðallíftími þýðir alla jafna minni sveiflur í ávöxtun en mikilvægt er þó að átta sig á því að sveiflur geta verið í verðmætum skuldabréfa og þar með sjóðsins, sérstaklega til styttri tíma. 

Fyrir hvern er sjóðurinn?

Sjóðurinn hentar þeim sem vilja ávaxta sparnað í eitt ár eða lengur í sjóði þar sem fjárfest er í skuldabréfum með ábyrgð ríkissjóðs og innlánum.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 2.342,20

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 í verðtryggðum og óverðtryggðum skuldabréfum, víxlum með ábyrgð ríkissjóðs og innlánum fjármálastofnana. 

Skuldabréf og víxlar með ríkisábyrgð
50-100%
Innlán fjármálafyrirtækja
0-50%
Afleiður
0-10%

Gengisþróun

Fjárfestingateymi

Helga Óskarsdóttir

Sjóðstjóri - Skuldabréfastýring

Ingólfur Snorri Kristjánsson

Forstöðumaður - Skuldabréfastýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Verðbréfasjóður
Stofnár
2008
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
2/7
Uppgjörstími
2 viðskiptadagar (T+2)
Árleg umsjónarlaun
0.7%
Kostnaður við kaup
0.5%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
1,02
Þjónusta

Panta símtal með ráðgjafa

Ráðgjafar í verðbréfaráðgjöf Íslandsbanka geta aðstoðað við kaup og sölu í hlutabréfum, skuldabréfum og sjóðum.

Panta símtal

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":"2015-07-19T21:44:30.946Z","timeOfLastUpdate":"2025-07-17T00:00:00","symbol":"RIKI","name":"IS Ríkisskuldabréf stutt","typeEnum":"securitiesFundUCITS","type":"Verðbréfasjóður (UCITS)","assetClassEnum":"fixedIncomeISK","assetClassIs":"Skuldabréf í ISK","assetClassEn":"Fixed Income ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"4412089950","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","securityTypeEnum":"fixedIncomeFunds","securityTypeIs":"Skuldabréfasjóðir","securityTypeEn":"Fixed Income Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"oneYear","investmentLength":"1 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.005","annualManagementFeePercentage":"0","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"2342.2","priceChange":[{"rate":"2340.74","percentage":"0.06","change":"1.46","period":"oneDay"},{"rate":"2335.9","percentage":"0.27","period":"oneMonth"},{"rate":"2277.16","percentage":"2.86","period":"sixMonths"},{"rate":"2175.05","percentage":"7.68","period":"oneYear"},{"rate":"2069.29","percentage":"6.39","period":"twoYears"},{"rate":"2006.87","percentage":"5.29","period":"threeYears"},{"rate":"2008.89","percentage":"3.91","period":"fourYears"},{"rate":"1986.45","percentage":"3.35","period":"fiveYears"},{"rate":"1000","percentage":"5.13","period":"beginning"},{"rate":"2266.87","percentage":"3.32","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikissafn_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikissafn_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikissafn_lykilupplysingar.pdf","data":[[1437264000000,1495.94],[1437350400000,1497.06],[1437436800000,1500.67],[1437523200000,1500.6],[1437609600000,1499.37],[1437696000000,1500.18],[1437782400000,1500.18],[1437868800000,1500.18],[1437955200000,1498.6],[1438041600000,1499.85],[1438128000000,1501.92],[1438214400000,1501.72],[1438300800000,1502.12],[1438387200000,1502.12],[1438473600000,1502.12],[1438560000000,1502.12],[1438646400000,1504.8],[1438732800000,1505.24],[1438819200000,1503.63],[1438905600000,1506.34],[1438992000000,1506.34],[1439078400000,1506.34],[1439164800000,1506.4],[1439251200000,1506.98],[1439337600000,1502.69],[1439424000000,1503.66],[1439510400000,1505.78],[1439596800000,1505.78],[1439683200000,1505.78],[1439769600000,1506.14],[1439856000000,1504.69],[1439942400000,1508.08],[1440028800000,1511.15],[1440115200000,1515.51],[1440201600000,1515.51],[1440288000000,1515.51],[1440374400000,1518.25],[1440460800000,1519.83],[1440547200000,1517.82],[1440633600000,1517.3],[1440720000000,1518.01],[1440806400000,1518.01],[1440892800000,1518.01],[1440979200000,1517.98],[1441065600000,1520.27],[1441152000000,1520.45],[1441238400000,1521.82],[1441324800000,1520.41],[1441411200000,1520.41],[1441497600000,1520.41],[1441584000000,1519.8],[1441670400000,1522.16],[1441756800000,1520.25],[1441843200000,1519.32],[1441929600000,1516.7],[1442016000000,1516.7],[1442102400000,1516.7],[1442188800000,1513.82],[1442275200000,1513.97],[1442361600000,1516.9],[1442448000000,1520.7],[1442534400000,1522.44],[1442620800000,1522.44],[1442707200000,1522.44],[1442793600000,1522.13],[1442880000000,1522.05],[1442966400000,1522.3],[1443052800000,1524.19],[1443139200000,1525.61],[1443225600000,1525.61],[1443312000000,1525.61],[1443398400000,1524.94],[1443484800000,1525.25],[1443571200000,1529.03],[1443657600000,1529.73],[1443744000000,1532.14],[1443830400000,1532.14],[1443916800000,1532.14],[1444003200000,1533.41],[1444089600000,1530.14],[1444176000000,1529.32],[1444262400000,1533.88],[1444348800000,1531.28],[1444435200000,1531.28],[1444521600000,1531.28],[1444608000000,1536.1],[1444694400000,1538.19],[1444780800000,1538.78],[1444867200000,1537.94],[1444953600000,1539.28],[1445040000000,1539.28],[1445126400000,1539.28],[1445212800000,1539.1],[1445299200000,1543.04],[1445385600000,1542.9],[1445472000000,1543.03],[1445558400000,1543.64],[1445644800000,1543.64],[1445731200000,1543.64],[1445817600000,1544.62],[1445904000000,1543.29],[1445990400000,1546.13],[1446076800000,1547.25],[1446163200000,1547.04],[1446249600000,1547.04],[1446336000000,1547.04],[1446422400000,1546.58],[1446508800000,1544.97],[1446595200000,1536.92],[1446681600000,1531.11],[1446768000000,1530.59],[1446854400000,1530.59],[1446940800000,1530.59],[1447027200000,1530.28],[1447113600000,1531.78],[1447200000000,1529.85],[1447286400000,1528.77],[1447372800000,1531.3],[1447459200000,1531.3],[1447545600000,1531.3],[1447632000000,1531.1],[1447718400000,1525.73],[1447804800000,1523.58],[1447891200000,1526.72],[1447977600000,1527.05],[1448064000000,1527.05],[1448150400000,1527.05],[1448236800000,1527.92],[1448323200000,1527.55],[1448409600000,1528.64],[1448496000000,1529.68],[1448582400000,1530.24],[1448668800000,1530.24],[1448755200000,1530.24],[1448841600000,1531.54],[1448928000000,1532.65],[1449014400000,1534.51],[1449100800000,1534.99],[1449187200000,1534.94],[1449273600000,1534.94],[1449360000000,1534.94],[1449446400000,1533.5],[1449532800000,1534.31],[1449619200000,1536.68],[1449705600000,1535.81],[1449792000000,1536.17],[1449878400000,1536.17],[1449964800000,1536.17],[1450051200000,1536.83],[1450137600000,1537.04],[1450224000000,1536.42],[1450310400000,1536.99],[1450396800000,1537.84],[1450483200000,1537.84],[1450569600000,1537.84],[1450656000000,1539.79],[1450742400000,1540.2],[1450828800000,1540.97],[1450915200000,1540.97],[1451001600000,1540.97],[1451088000000,1540.97],[1451174400000,1540.97],[1451260800000,1541.73],[1451347200000,1543.09],[1451433600000,1543.47],[1451520000000,1543.47],[1451606400000,1543.47],[1451692800000,1543.47],[1451779200000,1543.47],[1451865600000,1544.83],[1451952000000,1546.8],[1452038400000,1545.88],[1452124800000,1546.62],[1452211200000,1547.9],[1452297600000,1547.9],[1452384000000,1547.9],[1452470400000,1545.32],[1452556800000,1546.35],[1452643200000,1545.78],[1452729600000,1544.59],[1452816000000,1543.05],[1452902400000,1543.05],[1452988800000,1543.05],[1453075200000,1543.75],[1453161600000,1543.89],[1453248000000,1544.34],[1453334400000,1545.83],[1453420800000,1546.68],[1453507200000,1546.68],[1453593600000,1546.68],[1453680000000,1547.02],[1453766400000,1545.34],[1453852800000,1545.83],[1453939200000,1546.35],[1454025600000,1544.7],[1454112000000,1544.7],[1454198400000,1544.7],[1454284800000,1544.87],[1454371200000,1545.92],[1454457600000,1545.71],[1454544000000,1544.83],[1454630400000,1544.85],[1454716800000,1544.85],[1454803200000,1544.85],[1454889600000,1544.89],[1454976000000,1546.64],[1455062400000,1545.76],[1455148800000,1546.34],[1455235200000,1545.27],[1455321600000,1545.27],[1455408000000,1545.27],[1455494400000,1545.91],[1455580800000,1547.29],[1455667200000,1547.8],[1455753600000,1548.25],[1455840000000,1549.75],[1455926400000,1549.75],[1456012800000,1549.75],[1456099200000,1552.08],[1456185600000,1554.82],[1456272000000,1555.74],[1456358400000,1555.46],[1456444800000,1555.9],[1456531200000,1555.9],[1456617600000,1555.9],[1456704000000,1555.9],[1456790400000,1556.46],[1456876800000,1555.85],[1456963200000,1556.67],[1457049600000,1558.55],[1457136000000,1558.55],[1457222400000,1558.55],[1457308800000,1558.06],[1457395200000,1558.37],[1457481600000,1557.28],[1457568000000,1555.12],[1457654400000,1555.07],[1457740800000,1555.07],[1457827200000,1555.07],[1457913600000,1554.71],[1458000000000,1554.59],[1458086400000,1554.99],[1458172800000,1555.94],[1458259200000,1557.64],[1458345600000,1557.64],[1458432000000,1557.64],[1458518400000,1557.81],[1458604800000,1561.05],[1458691200000,1561.89],[1458777600000,1561.89],[1458864000000,1561.89],[1458950400000,1561.89],[1459036800000,1561.89],[1459123200000,1561.89],[1459209600000,1562.09],[1459296000000,1563.05],[1459382400000,1562.71],[1459468800000,1564.19],[1459555200000,1564.19],[1459641600000,1564.19],[1459728000000,1562.16],[1459814400000,1559.11],[1459900800000,1557.9],[1459987200000,1561.9],[1460073600000,1562.7],[1460160000000,1562.7],[1460246400000,1562.7],[1460332800000,1563.35],[1460419200000,1564.89],[1460505600000,1564.81],[1460592000000,1566.11],[1460678400000,1567.29],[1460764800000,1567.29],[1460851200000,1567.29],[1460937600000,1568.43],[1461024000000,1567.81],[1461110400000,1569.04],[1461196800000,1569.04],[1461283200000,1567.9],[1461369600000,1567.9],[1461456000000,1567.9],[1461542400000,1568.12],[1461628800000,1569.39],[1461715200000,1569.27],[1461801600000,1570.19],[1461888000000,1569.08],[1461974400000,1569.08],[1462060800000,1569.08],[1462147200000,1569.12],[1462233600000,1568.43],[1462320000000,1568.26],[1462406400000,1568.26],[1462492800000,1568.37],[1462579200000,1568.37],[1462665600000,1568.37],[1462752000000,1568.65],[1462838400000,1568.64],[1462924800000,1568.32],[1463011200000,1568.13],[1463097600000,1569],[1463184000000,1569],[1463270400000,1569],[1463356800000,1569],[1463443200000,1569.15],[1463529600000,1569.35],[1463616000000,1571],[1463702400000,1569.77],[1463788800000,1569.77],[1463875200000,1569.77],[1463961600000,1571.35],[1464048000000,1571.87],[1464134400000,1571.37],[1464220800000,1573.34],[1464307200000,1573.94],[1464393600000,1573.94],[1464480000000,1573.94],[1464566400000,1572.62],[1464652800000,1572.57],[1464739200000,1573.39],[1464825600000,1574.72],[1464912000000,1573.88],[1464998400000,1573.88],[1465084800000,1573.88],[1465171200000,1569.4],[1465257600000,1568.2],[1465344000000,1569.34],[1465430400000,1570.32],[1465516800000,1569.71],[1465603200000,1569.71],[1465689600000,1569.71],[1465776000000,1570.67],[1465862400000,1571.57],[1465948800000,1571.61],[1466035200000,1572.51],[1466121600000,1572.51],[1466208000000,1572.51],[1466294400000,1572.51],[1466380800000,1573.46],[1466467200000,1573.67],[1466553600000,1573.34],[1466640000000,1574.21],[1466726400000,1574.74],[1466812800000,1574.74],[1466899200000,1574.74],[1466985600000,1574.62],[1467072000000,1576.07],[1467158400000,1576.2],[1467244800000,1576.55],[1467331200000,1577.36],[1467417600000,1577.36],[1467504000000,1577.36],[1467590400000,1577.11],[1467676800000,1576.77],[1467763200000,1575.27],[1467849600000,1575.79],[1467936000000,1576.84],[1468022400000,1576.84],[1468108800000,1576.84],[1468195200000,1576.97],[1468281600000,1576.94],[1468368000000,1579.11],[1468454400000,1578.78],[1468540800000,1579.53],[1468627200000,1579.53],[1468713600000,1579.53],[1468800000000,1578.06],[1468886400000,1580.76],[1468972800000,1580.58],[1469059200000,1581.01],[1469145600000,1580.67],[1469232000000,1580.67],[1469318400000,1580.67],[1469404800000,1581.23],[1469491200000,1581.62],[1469577600000,1581.96],[1469664000000,1582.7],[1469750400000,1583.68],[1469836800000,1583.68],[1469923200000,1583.68],[1470009600000,1583.68],[1470096000000,1582.63],[1470182400000,1582.81],[1470268800000,1583.39],[1470355200000,1583.84],[1470441600000,1583.84],[1470528000000,1583.84],[1470614400000,1583.96],[1470700800000,1584.92],[1470787200000,1586.72],[1470873600000,1586.39],[1470960000000,1587.39],[1471046400000,1587.39],[1471132800000,1587.39],[1471219200000,1586.99],[1471305600000,1586.71],[1471392000000,1586.66],[1471478400000,1587],[1471564800000,1586.78],[1471651200000,1586.78],[1471737600000,1586.78],[1471824000000,1587.1],[1471910400000,1589.3],[1471996800000,1599.34],[1472083200000,1600.63],[1472169600000,1601.2],[1472256000000,1601.2],[1472342400000,1601.2],[1472428800000,1602.91],[1472515200000,1602.95],[1472601600000,1604.9],[1472688000000,1607.01],[1472774400000,1612.22],[1472860800000,1612.22],[1472947200000,1612.22],[1473033600000,1608.76],[1473120000000,1606.32],[1473206400000,1608.71],[1473292800000,1607.18],[1473379200000,1608.58],[1473465600000,1608.58],[1473552000000,1608.58],[1473638400000,1609.22],[1473724800000,1606.94],[1473811200000,1606.52],[1473897600000,1607.9],[1473984000000,1608.39],[1474070400000,1608.39],[1474156800000,1608.39],[1474243200000,1608.95],[1474329600000,1609.51],[1474416000000,1609.22],[1474502400000,1610.47],[1474588800000,1610.79],[1474675200000,1610.79],[1474761600000,1610.79],[1474848000000,1610.23],[1474934400000,1611.83],[1475020800000,1612.55],[1475107200000,1612.13],[1475193600000,1610.64],[1475280000000,1610.64],[1475366400000,1610.64],[1475452800000,1610.63],[1475539200000,1610.56],[1475625600000,1609.13],[1475712000000,1609.86],[1475798400000,1609.97],[1475884800000,1609.97],[1475971200000,1609.97],[1476057600000,1609.42],[1476144000000,1609.99],[1476230400000,1611.4],[1476316800000,1612.68],[1476403200000,1611.68],[1476489600000,1611.68],[1476576000000,1611.68],[1476662400000,1612.22],[1476748800000,1611.54],[1476835200000,1610.66],[1476921600000,1612.25],[1477008000000,1613.84],[1477094400000,1613.84],[1477180800000,1613.84],[1477267200000,1611.64],[1477353600000,1611.12],[1477440000000,1612.75],[1477526400000,1613.32],[1477612800000,1613.15],[1477699200000,1613.15],[1477785600000,1613.15],[1477872000000,1614.9],[1477958400000,1613.7],[1478044800000,1615.63],[1478131200000,1615.03],[1478217600000,1614.77],[1478304000000,1614.77],[1478390400000,1614.77],[1478476800000,1616.83],[1478563200000,1618.57],[1478649600000,1616.64],[1478736000000,1616.83],[1478822400000,1618.65],[1478908800000,1618.65],[1478995200000,1618.65],[1479081600000,1620],[1479168000000,1620.43],[1479254400000,1617.52],[1479340800000,1618.45],[1479427200000,1618.97],[1479513600000,1618.97],[1479600000000,1618.97],[1479686400000,1619.01],[1479772800000,1617.73],[1479859200000,1616.85],[1479945600000,1619.58],[1480032000000,1619.46],[1480118400000,1619.46],[1480204800000,1619.46],[1480291200000,1620.7],[1480377600000,1620.82],[1480464000000,1621.53],[1480550400000,1622.9],[1480636800000,1622.82],[1480723200000,1622.82],[1480809600000,1622.82],[1480896000000,1622.16],[1480982400000,1622.11],[1481068800000,1622.39],[1481155200000,1623.11],[1481241600000,1624.34],[1481328000000,1624.34],[1481414400000,1624.34],[1481500800000,1622.69],[1481587200000,1624.91],[1481673600000,1628.56],[1481760000000,1626.9],[1481846400000,1626.82],[1481932800000,1626.82],[1482019200000,1626.82],[1482105600000,1626.36],[1482192000000,1628.21],[1482278400000,1628.19],[1482364800000,1630.09],[1482451200000,1630.7],[1482537600000,1630.7],[1482624000000,1630.7],[1482710400000,1630.7],[1482796800000,1630.57],[1482883200000,1632.05],[1482969600000,1631.8],[1483056000000,1632.31],[1483142400000,1632.31],[1483228800000,1632.31],[1483315200000,1633.67],[1483401600000,1632.31],[1483488000000,1630.59],[1483574400000,1631.21],[1483660800000,1631.7],[1483747200000,1631.7],[1483833600000,1631.7],[1483920000000,1630.96],[1484006400000,1629.79],[1484092800000,1628.48],[1484179200000,1629.12],[1484265600000,1630.21],[1484352000000,1630.21],[1484438400000,1630.21],[1484524800000,1630.06],[1484611200000,1630.22],[1484697600000,1630.39],[1484784000000,1631.12],[1484870400000,1631.52],[1484956800000,1631.52],[1485043200000,1631.52],[1485129600000,1633.11],[1485216000000,1632.39],[1485302400000,1632.85],[1485388800000,1633.2],[1485475200000,1632.83],[1485561600000,1632.83],[1485648000000,1632.83],[1485734400000,1631.88],[1485820800000,1632.25],[1485907200000,1632.21],[1485993600000,1633.01],[1486080000000,1634.85],[1486166400000,1634.85],[1486252800000,1634.85],[1486339200000,1636.46],[1486425600000,1635.16],[1486512000000,1637.78],[1486598400000,1638.57],[1486684800000,1637.87],[1486771200000,1637.87],[1486857600000,1637.87],[1486944000000,1637.45],[1487030400000,1638.89],[1487116800000,1639.33],[1487203200000,1639.62],[1487289600000,1639.49],[1487376000000,1639.49],[1487462400000,1639.49],[1487548800000,1639.27],[1487635200000,1639.19],[1487721600000,1639.66],[1487808000000,1640.77],[1487894400000,1639.83],[1487980800000,1639.83],[1488067200000,1639.83],[1488153600000,1641.79],[1488240000000,1642.21],[1488326400000,1644.05],[1488412800000,1643.9],[1488499200000,1644.19],[1488585600000,1644.19],[1488672000000,1644.19],[1488758400000,1644.29],[1488844800000,1643.6],[1488931200000,1643.58],[1489017600000,1645.46],[1489104000000,1646.02],[1489190400000,1646.02],[1489276800000,1646.02],[1489363200000,1645.65],[1489449600000,1647.15],[1489536000000,1646.13],[1489622400000,1646.78],[1489708800000,1646.43],[1489795200000,1646.43],[1489881600000,1646.43],[1489968000000,1647.79],[1490054400000,1646.37],[1490140800000,1645.76],[1490227200000,1647.12],[1490313600000,1647.52],[1490400000000,1647.52],[1490486400000,1647.52],[1490572800000,1647.99],[1490659200000,1648.97],[1490745600000,1648.27],[1490832000000,1646.17],[1490918400000,1647.97],[1491004800000,1647.97],[1491091200000,1647.97],[1491177600000,1650.2],[1491264000000,1649.77],[1491350400000,1650.09],[1491436800000,1650.59],[1491523200000,1650.99],[1491609600000,1650.99],[1491696000000,1650.99],[1491782400000,1650.38],[1491868800000,1653.33],[1491955200000,1652.91],[1492041600000,1652.91],[1492128000000,1652.91],[1492214400000,1652.91],[1492300800000,1652.91],[1492387200000,1652.91],[1492473600000,1653.5],[1492560000000,1655.49],[1492646400000,1655.49],[1492732800000,1655.62],[1492819200000,1655.62],[1492905600000,1655.62],[1492992000000,1656.1],[1493078400000,1657.11],[1493164800000,1658.2],[1493251200000,1657.6],[1493337600000,1658.32],[1493424000000,1658.32],[1493510400000,1658.32],[1493596800000,1658.32],[1493683200000,1658.1],[1493769600000,1659.22],[1493856000000,1659.9],[1493942400000,1660.09],[1494028800000,1660.09],[1494115200000,1660.09],[1494201600000,1661.56],[1494288000000,1661.87],[1494374400000,1660.14],[1494460800000,1659.89],[1494547200000,1661.01],[1494633600000,1661.01],[1494720000000,1661.01],[1494806400000,1661.42],[1494892800000,1662],[1494979200000,1666.51],[1495065600000,1666.15],[1495152000000,1666.7],[1495238400000,1666.7],[1495324800000,1666.7],[1495411200000,1668.35],[1495497600000,1666.91],[1495584000000,1667.77],[1495670400000,1667.77],[1495756800000,1667.87],[1495843200000,1667.87],[1495929600000,1667.87],[1496016000000,1668.44],[1496102400000,1668.3],[1496188800000,1669.41],[1496275200000,1671.52],[1496361600000,1671.92],[1496448000000,1671.92],[1496534400000,1671.92],[1496620800000,1671.92],[1496707200000,1671.49],[1496793600000,1671.4],[1496880000000,1673.3],[1496966400000,1674.29],[1497052800000,1674.29],[1497139200000,1674.29],[1497225600000,1673.72],[1497312000000,1674.01],[1497398400000,1676.7],[1497484800000,1676.15],[1497571200000,1675.92],[1497657600000,1675.92],[1497744000000,1675.92],[1497830400000,1674.17],[1497916800000,1673.92],[1498003200000,1673.32],[1498089600000,1674.87],[1498176000000,1676.7],[1498262400000,1676.7],[1498348800000,1676.7],[1498435200000,1675.99],[1498521600000,1676.93],[1498608000000,1675.69],[1498694400000,1677.14],[1498780800000,1676.14],[1498867200000,1676.14],[1498953600000,1676.14],[1499040000000,1676.11],[1499126400000,1675.15],[1499212800000,1674.77],[1499299200000,1675.54],[1499385600000,1676.16],[1499472000000,1676.16],[1499558400000,1676.16],[1499644800000,1676.84],[1499731200000,1675.12],[1499817600000,1674.33],[1499904000000,1676.48],[1499990400000,1676.87],[1500076800000,1676.87],[1500163200000,1676.87],[1500249600000,1676.62],[1500336000000,1676.22],[1500422400000,1678.28],[1500508800000,1678.95],[1500595200000,1679.02],[1500681600000,1679.02],[1500768000000,1679.02],[1500854400000,1678.9],[1500940800000,1677.83],[1501027200000,1679.46],[1501113600000,1679.01],[1501200000000,1679.62],[1501286400000,1679.62],[1501372800000,1679.62],[1501459200000,1679.79],[1501545600000,1682.25],[1501632000000,1682.55],[1501718400000,1683.52],[1501804800000,1683.03],[1501891200000,1683.03],[1501977600000,1683.03],[1502064000000,1683.03],[1502150400000,1683.03],[1502236800000,1682.94],[1502323200000,1685.12],[1502409600000,1684.99],[1502496000000,1684.99],[1502582400000,1684.99],[1502668800000,1683.32],[1502755200000,1683.28],[1502841600000,1682.22],[1502928000000,1683.81],[1503014400000,1684.77],[1503100800000,1684.77],[1503187200000,1684.77],[1503273600000,1686.08],[1503360000000,1686.1],[1503446400000,1684.13],[1503532800000,1685.55],[1503619200000,1686.87],[1503705600000,1686.87],[1503792000000,1686.87],[1503878400000,1685.87],[1503964800000,1684.03],[1504051200000,1685.6],[1504137600000,1687.09],[1504224000000,1686.44],[1504310400000,1686.44],[1504396800000,1686.44],[1504483200000,1684.97],[1504569600000,1686.26],[1504656000000,1685.56],[1504742400000,1686.81],[1504828800000,1686.51],[1504915200000,1686.51],[1505001600000,1686.51],[1505088000000,1688.49],[1505174400000,1687.68],[1505260800000,1686.3],[1505347200000,1687.93],[1505433600000,1678.05],[1505520000000,1678.05],[1505606400000,1678.05],[1505692800000,1680.45],[1505779200000,1680.45],[1505865600000,1680.61],[1505952000000,1681.21],[1506038400000,1681.45],[1506124800000,1681.45],[1506211200000,1681.45],[1506297600000,1681.01],[1506384000000,1682.99],[1506470400000,1683.99],[1506556800000,1684.75],[1506643200000,1684.27],[1506729600000,1684.27],[1506816000000,1684.27],[1506902400000,1685.43],[1506988800000,1684.2],[1507075200000,1692.22],[1507161600000,1695.28],[1507248000000,1694.87],[1507334400000,1694.87],[1507420800000,1694.87],[1507507200000,1695.2],[1507593600000,1695.7],[1507680000000,1696.45],[1507766400000,1698.18],[1507852800000,1698.34],[1507939200000,1698.34],[1508025600000,1698.34],[1508112000000,1696.68],[1508198400000,1696.78],[1508284800000,1696.96],[1508371200000,1698.53],[1508457600000,1698.57],[1508544000000,1698.57],[1508630400000,1698.57],[1508716800000,1696.8],[1508803200000,1697.07],[1508889600000,1698.51],[1508976000000,1699.77],[1509062400000,1699.45],[1509148800000,1699.45],[1509235200000,1699.45],[1509321600000,1699.98],[1509408000000,1702.08],[1509494400000,1704.46],[1509580800000,1705.82],[1509667200000,1705.96],[1509753600000,1705.96],[1509840000000,1705.96],[1509926400000,1706.01],[1510012800000,1706.87],[1510099200000,1706.67],[1510185600000,1708.18],[1510272000000,1708.13],[1510358400000,1708.13],[1510444800000,1708.13],[1510531200000,1708.51],[1510617600000,1711.74],[1510704000000,1709.36],[1510790400000,1711.1],[1510876800000,1711.58],[1510963200000,1711.58],[1511049600000,1711.58],[1511136000000,1711.43],[1511222400000,1711.27],[1511308800000,1712.86],[1511395200000,1714.3],[1511481600000,1714.33],[1511568000000,1714.33],[1511654400000,1714.33],[1511740800000,1714.17],[1511827200000,1713.44],[1511913600000,1713.05],[1512000000000,1713.56],[1512086400000,1714.27],[1512172800000,1714.27],[1512259200000,1714.27],[1512345600000,1714.62],[1512432000000,1715.09],[1512518400000,1715.19],[1512604800000,1715.38],[1512691200000,1714.54],[1512777600000,1714.54],[1512864000000,1714.54],[1512950400000,1713.97],[1513036800000,1713.73],[1513123200000,1712.11],[1513209600000,1712.41],[1513296000000,1712.99],[1513382400000,1712.99],[1513468800000,1712.99],[1513555200000,1713.33],[1513641600000,1713.68],[1513728000000,1715.32],[1513814400000,1716.02],[1513900800000,1717.03],[1513987200000,1717.03],[1514073600000,1717.03],[1514160000000,1717.03],[1514246400000,1717.03],[1514332800000,1715.88],[1514419200000,1714.54],[1514505600000,1714.81],[1514592000000,1714.81],[1514678400000,1714.81],[1514764800000,1714.81],[1514851200000,1713.23],[1514937600000,1713.6],[1515024000000,1716.45],[1515110400000,1717.77],[1515196800000,1717.77],[1515283200000,1717.77],[1515369600000,1717.08],[1515456000000,1717.56],[1515542400000,1718.71],[1515628800000,1719.27],[1515715200000,1717.56],[1515801600000,1717.56],[1515888000000,1717.56],[1515974400000,1717.7],[1516060800000,1718.33],[1516147200000,1719.73],[1516233600000,1721.28],[1516320000000,1721.21],[1516406400000,1721.21],[1516492800000,1721.21],[1516579200000,1721.81],[1516665600000,1720.21],[1516752000000,1720.61],[1516838400000,1721.49],[1516924800000,1720.01],[1517011200000,1720.01],[1517097600000,1720.01],[1517184000000,1719.79],[1517270400000,1720.07],[1517356800000,1721.28],[1517443200000,1721.84],[1517529600000,1721.16],[1517616000000,1721.16],[1517702400000,1721.16],[1517788800000,1720.89],[1517875200000,1720.27],[1517961600000,1723.87],[1518048000000,1724.4],[1518134400000,1723.43],[1518220800000,1723.43],[1518307200000,1723.43],[1518393600000,1724.31],[1518480000000,1724.2],[1518566400000,1724.78],[1518652800000,1725.11],[1518739200000,1725.41],[1518825600000,1725.41],[1518912000000,1725.41],[1518998400000,1726.08],[1519084800000,1726.76],[1519171200000,1724.36],[1519257600000,1724.67],[1519344000000,1724.25],[1519430400000,1724.25],[1519516800000,1724.25],[1519603200000,1724.96],[1519689600000,1723.57],[1519776000000,1725.96],[1519862400000,1725.99],[1519948800000,1725.68],[1520035200000,1725.68],[1520121600000,1725.68],[1520208000000,1726.74],[1520294400000,1727.81],[1520380800000,1726.75],[1520467200000,1728.64],[1520553600000,1728.93],[1520640000000,1728.93],[1520726400000,1728.93],[1520812800000,1728.65],[1520899200000,1728.98],[1520985600000,1728.2],[1521072000000,1728.76],[1521158400000,1729.27],[1521244800000,1729.27],[1521331200000,1729.27],[1521417600000,1728.61],[1521504000000,1728.84],[1521590400000,1728.56],[1521676800000,1729.93],[1521763200000,1728.83],[1521849600000,1728.83],[1521936000000,1728.83],[1522022400000,1730.68],[1522108800000,1732.04],[1522195200000,1732.37],[1522281600000,1732.37],[1522368000000,1732.37],[1522454400000,1732.37],[1522540800000,1732.37],[1522627200000,1732.37],[1522713600000,1733.11],[1522800000000,1732.08],[1522886400000,1732.86],[1522972800000,1733.14],[1523059200000,1733.14],[1523145600000,1733.14],[1523232000000,1733.42],[1523318400000,1734.06],[1523404800000,1734.36],[1523491200000,1734.36],[1523577600000,1734.5],[1523664000000,1734.5],[1523750400000,1734.5],[1523836800000,1733.86],[1523923200000,1734.76],[1524009600000,1735.52],[1524096000000,1735.52],[1524182400000,1735.3],[1524268800000,1735.3],[1524355200000,1735.3],[1524441600000,1736.03],[1524528000000,1735.59],[1524614400000,1735.58],[1524700800000,1736.38],[1524787200000,1735.69],[1524873600000,1735.69],[1524960000000,1735.69],[1525046400000,1733.01],[1525132800000,1733.01],[1525219200000,1734.36],[1525305600000,1733.16],[1525392000000,1734.34],[1525478400000,1734.34],[1525564800000,1734.34],[1525651200000,1734.34],[1525737600000,1734.79],[1525824000000,1734.98],[1525910400000,1734.98],[1525996800000,1735.3],[1526083200000,1735.3],[1526169600000,1735.3],[1526256000000,1735],[1526342400000,1734.77],[1526428800000,1735.01],[1526515200000,1737.11],[1526601600000,1737.38],[1526688000000,1737.38],[1526774400000,1737.38],[1526860800000,1737.38],[1526947200000,1737.54],[1527033600000,1738.14],[1527120000000,1738.87],[1527206400000,1738.78],[1527292800000,1738.78],[1527379200000,1738.78],[1527465600000,1738.6],[1527552000000,1739.41],[1527638400000,1738.29],[1527724800000,1739.21],[1527811200000,1738.85],[1527897600000,1738.85],[1527984000000,1738.85],[1528070400000,1739.35],[1528156800000,1739.77],[1528243200000,1740.35],[1528329600000,1741.2],[1528416000000,1740.14],[1528502400000,1740.14],[1528588800000,1740.14],[1528675200000,1740.46],[1528761600000,1740.84],[1528848000000,1740.23],[1528934400000,1742.06],[1529020800000,1741.92],[1529107200000,1741.92],[1529193600000,1741.92],[1529280000000,1742.21],[1529366400000,1741.93],[1529452800000,1742.87],[1529539200000,1743.49],[1529625600000,1742.93],[1529712000000,1742.93],[1529798400000,1742.93],[1529884800000,1742.48],[1529971200000,1742.42],[1530057600000,1741.5],[1530144000000,1742.23],[1530230400000,1743.46],[1530316800000,1743.46],[1530403200000,1743.46],[1530489600000,1743.29],[1530576000000,1745.25],[1530662400000,1744.69],[1530748800000,1745.64],[1530835200000,1746.54],[1530921600000,1746.54],[1531008000000,1746.54],[1531094400000,1746.54],[1531180800000,1748.11],[1531267200000,1748.67],[1531353600000,1749.42],[1531440000000,1749.3],[1531526400000,1749.3],[1531612800000,1749.3],[1531699200000,1749.02],[1531785600000,1749.21],[1531872000000,1750.23],[1531958400000,1750.54],[1532044800000,1751.62],[1532131200000,1751.62],[1532217600000,1751.62],[1532304000000,1751.17],[1532390400000,1751.27],[1532476800000,1750.38],[1532563200000,1752.58],[1532649600000,1754.06],[1532736000000,1754.06],[1532822400000,1754.06],[1532908800000,1750.97],[1532995200000,1751.13],[1533081600000,1750.99],[1533168000000,1752.15],[1533254400000,1752.25],[1533340800000,1752.25],[1533427200000,1752.25],[1533513600000,1752.25],[1533600000000,1752.58],[1533686400000,1753],[1533772800000,1753.68],[1533859200000,1753.45],[1533945600000,1753.45],[1534032000000,1753.45],[1534118400000,1752.1],[1534204800000,1751.32],[1534291200000,1751.85],[1534377600000,1752.85],[1534464000000,1753.25],[1534550400000,1753.25],[1534636800000,1753.25],[1534723200000,1752.75],[1534809600000,1752.68],[1534896000000,1753.23],[1534982400000,1753.04],[1535068800000,1753.76],[1535155200000,1753.76],[1535241600000,1753.76],[1535328000000,1752.55],[1535414400000,1754.35],[1535500800000,1752.21],[1535587200000,1754.03],[1535673600000,1751.48],[1535760000000,1751.48],[1535846400000,1751.48],[1535932800000,1749.79],[1536019200000,1749.52],[1536105600000,1751],[1536192000000,1753.13],[1536278400000,1750.71],[1536364800000,1750.71],[1536451200000,1750.71],[1536537600000,1749.1],[1536624000000,1747.61],[1536710400000,1750.01],[1536796800000,1751.56],[1536883200000,1753.44],[1536969600000,1753.44],[1537056000000,1753.44],[1537142400000,1755.14],[1537228800000,1753.97],[1537315200000,1754.92],[1537401600000,1754.79],[1537488000000,1754.38],[1537574400000,1754.38],[1537660800000,1754.38],[1537747200000,1753.83],[1537833600000,1753.12],[1537920000000,1753.04],[1538006400000,1755.31],[1538092800000,1754.32],[1538179200000,1754.32],[1538265600000,1754.32],[1538352000000,1753.97],[1538438400000,1755.27],[1538524800000,1754.08],[1538611200000,1754.37],[1538697600000,1754.73],[1538784000000,1754.73],[1538870400000,1754.73],[1538956800000,1753.96],[1539043200000,1753.24],[1539129600000,1750.01],[1539216000000,1751.17],[1539302400000,1752.47],[1539388800000,1752.47],[1539475200000,1752.47],[1539561600000,1751.59],[1539648000000,1751.11],[1539734400000,1750.38],[1539820800000,1753.22],[1539907200000,1753.98],[1539993600000,1753.98],[1540080000000,1753.98],[1540166400000,1753.11],[1540252800000,1752.09],[1540339200000,1752.68],[1540425600000,1753.02],[1540512000000,1754.58],[1540598400000,1754.58],[1540684800000,1754.58],[1540771200000,1753.93],[1540857600000,1751.89],[1540944000000,1753.72],[1541030400000,1752.63],[1541116800000,1753.53],[1541203200000,1753.53],[1541289600000,1753.53],[1541376000000,1757.76],[1541462400000,1758.07],[1541548800000,1757.96],[1541635200000,1759.83],[1541721600000,1758.71],[1541808000000,1758.71],[1541894400000,1758.71],[1541980800000,1759.62],[1542067200000,1758.76],[1542153600000,1761.01],[1542240000000,1761.92],[1542326400000,1762.12],[1542412800000,1762.12],[1542499200000,1762.12],[1542585600000,1762.19],[1542672000000,1762.79],[1542758400000,1761.85],[1542844800000,1762.74],[1542931200000,1763.13],[1543017600000,1763.13],[1543104000000,1763.13],[1543190400000,1764.76],[1543276800000,1761],[1543363200000,1762.27],[1543449600000,1763.97],[1543536000000,1765.62],[1543622400000,1765.62],[1543708800000,1765.62],[1543795200000,1768.17],[1543881600000,1768.57],[1543968000000,1768.05],[1544054400000,1771.12],[1544140800000,1773.03],[1544227200000,1773.03],[1544313600000,1773.03],[1544400000000,1772.67],[1544486400000,1772.66],[1544572800000,1775.85],[1544659200000,1779.53],[1544745600000,1778.31],[1544832000000,1778.31],[1544918400000,1778.31],[1545004800000,1779.14],[1545091200000,1778.42],[1545177600000,1780.52],[1545264000000,1783.17],[1545350400000,1784.19],[1545436800000,1784.19],[1545523200000,1784.19],[1545609600000,1784.19],[1545696000000,1784.19],[1545782400000,1784.19],[1545868800000,1784.68],[1545955200000,1785.68],[1546041600000,1785.68],[1546128000000,1785.68],[1546214400000,1785.92],[1546300800000,1785.92],[1546387200000,1786.28],[1546473600000,1786.94],[1546560000000,1785.72],[1546646400000,1785.72],[1546732800000,1785.72],[1546819200000,1784.73],[1546905600000,1783.94],[1546992000000,1785.14],[1547078400000,1787.41],[1547164800000,1787.67],[1547251200000,1787.67],[1547337600000,1787.67],[1547424000000,1786.86],[1547510400000,1789.17],[1547596800000,1787.23],[1547683200000,1789.94],[1547769600000,1790.18],[1547856000000,1790.18],[1547942400000,1790.18],[1548028800000,1789.02],[1548115200000,1790.4],[1548201600000,1794.24],[1548288000000,1794.07],[1548374400000,1794.67],[1548460800000,1794.67],[1548547200000,1794.67],[1548633600000,1794.17],[1548720000000,1792.85],[1548806400000,1792.83],[1548892800000,1794.72],[1548979200000,1795.04],[1549065600000,1795.04],[1549152000000,1795.04],[1549238400000,1795.31],[1549324800000,1794.83],[1549411200000,1796.99],[1549497600000,1798.58],[1549584000000,1798.66],[1549670400000,1798.66],[1549756800000,1798.66],[1549843200000,1797.42],[1549929600000,1793.67],[1550016000000,1795.42],[1550102400000,1796.74],[1550188800000,1797.08],[1550275200000,1797.08],[1550361600000,1797.08],[1550448000000,1795.2],[1550534400000,1795.58],[1550620800000,1797.06],[1550707200000,1797.73],[1550793600000,1798.57],[1550880000000,1798.57],[1550966400000,1798.57],[1551052800000,1799.25],[1551139200000,1798.05],[1551225600000,1797.79],[1551312000000,1799.34],[1551398400000,1797.66],[1551484800000,1797.66],[1551571200000,1797.66],[1551657600000,1797.48],[1551744000000,1802.83],[1551830400000,1806.44],[1551916800000,1806.46],[1552003200000,1808.86],[1552089600000,1808.86],[1552176000000,1808.86],[1552262400000,1807.74],[1552348800000,1811.3],[1552435200000,1810.07],[1552521600000,1811.36],[1552608000000,1812.86],[1552694400000,1812.86],[1552780800000,1812.86],[1552867200000,1809.83],[1552953600000,1812.14],[1553040000000,1813.91],[1553126400000,1813.07],[1553212800000,1814.55],[1553299200000,1814.55],[1553385600000,1814.55],[1553472000000,1816.1],[1553558400000,1817.88],[1553644800000,1819.59],[1553731200000,1821.55],[1553817600000,1825.44],[1553904000000,1825.44],[1553990400000,1825.44],[1554076800000,1827.25],[1554163200000,1831.22],[1554249600000,1832.68],[1554336000000,1830.79],[1554422400000,1831.46],[1554508800000,1831.46],[1554595200000,1831.46],[1554681600000,1831.81],[1554768000000,1831.69],[1554854400000,1831.15],[1554940800000,1831.69],[1555027200000,1833.6],[1555113600000,1833.6],[1555200000000,1833.6],[1555286400000,1833.9],[1555372800000,1836.29],[1555459200000,1838.55],[1555545600000,1838.55],[1555632000000,1838.55],[1555718400000,1838.55],[1555804800000,1838.55],[1555891200000,1838.55],[1555977600000,1837.78],[1556064000000,1839.21],[1556150400000,1839.21],[1556236800000,1839.57],[1556323200000,1839.57],[1556409600000,1839.57],[1556496000000,1840.92],[1556582400000,1841.74],[1556668800000,1841.74],[1556755200000,1843.18],[1556841600000,1843.32],[1556928000000,1843.32],[1557014400000,1843.32],[1557100800000,1842.75],[1557187200000,1842.25],[1557273600000,1841.58],[1557360000000,1842.43],[1557446400000,1842.26],[1557532800000,1842.26],[1557619200000,1842.26],[1557705600000,1844.19],[1557792000000,1844.5],[1557878400000,1843.91],[1557964800000,1845.89],[1558051200000,1845.34],[1558137600000,1845.34],[1558224000000,1845.34],[1558310400000,1845.52],[1558396800000,1845.99],[1558483200000,1850.74],[1558569600000,1852.62],[1558656000000,1855.23],[1558742400000,1855.23],[1558828800000,1855.23],[1558915200000,1853.2],[1559001600000,1852.16],[1559088000000,1853.24],[1559174400000,1853.24],[1559260800000,1854.44],[1559347200000,1854.44],[1559433600000,1854.44],[1559520000000,1855.93],[1559606400000,1856.62],[1559692800000,1856.55],[1559779200000,1857.47],[1559865600000,1857.2],[1559952000000,1857.2],[1560038400000,1857.2],[1560124800000,1857.2],[1560211200000,1857.18],[1560297600000,1857.04],[1560384000000,1857.19],[1560470400000,1857.67],[1560556800000,1857.67],[1560643200000,1857.67],[1560729600000,1857.67],[1560816000000,1857.93],[1560902400000,1859.57],[1560988800000,1859.47],[1561075200000,1860.54],[1561161600000,1860.54],[1561248000000,1860.54],[1561334400000,1863.05],[1561420800000,1864.19],[1561507200000,1861.41],[1561593600000,1863.36],[1561680000000,1863.45],[1561766400000,1863.45],[1561852800000,1863.45],[1561939200000,1862.9],[1562025600000,1863.85],[1562112000000,1866.86],[1562198400000,1866.55],[1562284800000,1866.98],[1562371200000,1866.98],[1562457600000,1866.98],[1562544000000,1865.58],[1562630400000,1865.62],[1562716800000,1865.93],[1562803200000,1866.71],[1562889600000,1866.57],[1562976000000,1866.57],[1563062400000,1866.57],[1563148800000,1866.76],[1563235200000,1867.74],[1563321600000,1865.87],[1563408000000,1869.54],[1563494400000,1869.03],[1563580800000,1869.03],[1563667200000,1869.03],[1563753600000,1870.38],[1563840000000,1869.51],[1563926400000,1869.15],[1564012800000,1869],[1564099200000,1869.14],[1564185600000,1869.14],[1564272000000,1869.14],[1564358400000,1868],[1564444800000,1867.17],[1564531200000,1869.01],[1564617600000,1867.39],[1564704000000,1867.33],[1564790400000,1867.33],[1564876800000,1867.33],[1564963200000,1867.33],[1565049600000,1867.69],[1565136000000,1870.56],[1565222400000,1870.85],[1565308800000,1870.79],[1565395200000,1870.79],[1565481600000,1870.79],[1565568000000,1870.62],[1565654400000,1868.49],[1565740800000,1872.46],[1565827200000,1872.59],[1565913600000,1873.1],[1566000000000,1873.1],[1566086400000,1873.1],[1566172800000,1872.41],[1566259200000,1872.47],[1566345600000,1875.95],[1566432000000,1874.41],[1566518400000,1873.78],[1566604800000,1873.78],[1566691200000,1873.78],[1566777600000,1873.82],[1566864000000,1873.93],[1566950400000,1874.52],[1567036800000,1874.76],[1567123200000,1874.1],[1567209600000,1874.1],[1567296000000,1874.1],[1567382400000,1873.66],[1567468800000,1873.47],[1567555200000,1874.25],[1567641600000,1874.14],[1567728000000,1873.41],[1567814400000,1873.41],[1567900800000,1873.41],[1567987200000,1873.38],[1568073600000,1873.84],[1568160000000,1872.17],[1568246400000,1871.41],[1568332800000,1874.25],[1568419200000,1874.25],[1568505600000,1874.25],[1568592000000,1875.2],[1568678400000,1875.13],[1568764800000,1875.31],[1568851200000,1878.79],[1568937600000,1879.9],[1569024000000,1879.9],[1569110400000,1879.9],[1569196800000,1880.55],[1569283200000,1882.22],[1569369600000,1884.4],[1569456000000,1886.41],[1569542400000,1886.25],[1569628800000,1886.25],[1569715200000,1886.25],[1569801600000,1887.11],[1569888000000,1887.07],[1569974400000,1884.78],[1570060800000,1886.71],[1570147200000,1886.17],[1570233600000,1886.17],[1570320000000,1886.17],[1570406400000,1887.09],[1570492800000,1886.11],[1570579200000,1886.28],[1570665600000,1886.45],[1570752000000,1886.94],[1570838400000,1886.94],[1570924800000,1886.94],[1571011200000,1886.02],[1571097600000,1887.77],[1571184000000,1888.37],[1571270400000,1887.19],[1571356800000,1887.84],[1571443200000,1887.84],[1571529600000,1887.84],[1571616000000,1888.49],[1571702400000,1890.2],[1571788800000,1890.85],[1571875200000,1891.83],[1571961600000,1892.39],[1572048000000,1892.39],[1572134400000,1892.39],[1572220800000,1892.24],[1572307200000,1891.9],[1572393600000,1892.04],[1572480000000,1894.17],[1572566400000,1895.37],[1572652800000,1895.37],[1572739200000,1895.37],[1572825600000,1894.43],[1572912000000,1892.81],[1572998400000,1889.2],[1573084800000,1887.92],[1573171200000,1886.2],[1573257600000,1886.2],[1573344000000,1886.2],[1573430400000,1886.79],[1573516800000,1886.28],[1573603200000,1886.11],[1573689600000,1888.76],[1573776000000,1889.01],[1573862400000,1889.01],[1573948800000,1889.01],[1574035200000,1890.05],[1574121600000,1888.35],[1574208000000,1888.47],[1574294400000,1889.82],[1574380800000,1891.06],[1574467200000,1891.06],[1574553600000,1891.06],[1574640000000,1890.59],[1574726400000,1889.66],[1574812800000,1889.57],[1574899200000,1892.14],[1574985600000,1890.85],[1575072000000,1890.85],[1575158400000,1890.85],[1575244800000,1888.31],[1575331200000,1889.46],[1575417600000,1889.1],[1575504000000,1890.29],[1575590400000,1890.09],[1575676800000,1890.09],[1575763200000,1890.09],[1575849600000,1887.82],[1575936000000,1886.35],[1576022400000,1882.97],[1576108800000,1885.95],[1576195200000,1883.57],[1576281600000,1883.57],[1576368000000,1883.57],[1576454400000,1884.63],[1576540800000,1887.15],[1576627200000,1888.4],[1576713600000,1891.12],[1576800000000,1894.26],[1576886400000,1894.26],[1576972800000,1894.26],[1577059200000,1894.97],[1577145600000,1894.97],[1577232000000,1894.97],[1577318400000,1894.97],[1577404800000,1895.17],[1577491200000,1895.17],[1577577600000,1895.17],[1577664000000,1895.4],[1577750400000,1895.52],[1577836800000,1895.52],[1577923200000,1893.42],[1578009600000,1894.63],[1578096000000,1894.63],[1578182400000,1894.63],[1578268800000,1896.07],[1578355200000,1897.97],[1578441600000,1896.94],[1578528000000,1896.95],[1578614400000,1898.38],[1578700800000,1898.38],[1578787200000,1898.38],[1578873600000,1899.93],[1578960000000,1900],[1579046400000,1901.23],[1579132800000,1901.62],[1579219200000,1901.2],[1579305600000,1901.2],[1579392000000,1901.2],[1579478400000,1901.3],[1579564800000,1900.61],[1579651200000,1901.45],[1579737600000,1902.49],[1579824000000,1904.7],[1579910400000,1904.7],[1579996800000,1904.7],[1580083200000,1904.76],[1580169600000,1905.88],[1580256000000,1904.06],[1580342400000,1903.07],[1580428800000,1906.59],[1580515200000,1906.59],[1580601600000,1906.59],[1580688000000,1906.03],[1580774400000,1906.28],[1580860800000,1907.47],[1580947200000,1907.75],[1581033600000,1909.73],[1581120000000,1909.73],[1581206400000,1909.73],[1581292800000,1910.21],[1581379200000,1910.88],[1581465600000,1910.62],[1581552000000,1911.58],[1581638400000,1913.01],[1581724800000,1913.01],[1581811200000,1913.01],[1581897600000,1911.19],[1581984000000,1914.01],[1582070400000,1914.14],[1582156800000,1913.71],[1582243200000,1914.18],[1582329600000,1914.18],[1582416000000,1914.18],[1582502400000,1917.12],[1582588800000,1916.44],[1582675200000,1918.95],[1582761600000,1921.92],[1582848000000,1924.02],[1582934400000,1924.02],[1583020800000,1924.02],[1583107200000,1921.05],[1583193600000,1921.11],[1583280000000,1924.64],[1583366400000,1927.07],[1583452800000,1932.17],[1583539200000,1932.17],[1583625600000,1932.17],[1583712000000,1933.55],[1583798400000,1932.07],[1583884800000,1937.18],[1583971200000,1939.86],[1584057600000,1937.96],[1584144000000,1937.96],[1584230400000,1937.96],[1584316800000,1937.31],[1584403200000,1936.78],[1584489600000,1936.33],[1584576000000,1937.01],[1584662400000,1938.38],[1584748800000,1938.38],[1584835200000,1938.38],[1584921600000,1943.6],[1585008000000,1945.91],[1585094400000,1946.11],[1585180800000,1947.23],[1585267200000,1948.03],[1585353600000,1948.03],[1585440000000,1948.03],[1585526400000,1950.34],[1585612800000,1948.01],[1585699200000,1942.36],[1585785600000,1941.54],[1585872000000,1941.25],[1585958400000,1941.25],[1586044800000,1941.25],[1586131200000,1941.54],[1586217600000,1945.71],[1586304000000,1947.11],[1586390400000,1947.11],[1586476800000,1947.11],[1586563200000,1947.11],[1586649600000,1947.11],[1586736000000,1947.11],[1586822400000,1947.43],[1586908800000,1943.14],[1586995200000,1944.31],[1587081600000,1944.4],[1587168000000,1944.4],[1587254400000,1944.4],[1587340800000,1945.77],[1587427200000,1951.67],[1587513600000,1956.09],[1587600000000,1956.09],[1587686400000,1955.86],[1587772800000,1955.86],[1587859200000,1955.86],[1587945600000,1953.28],[1588032000000,1955.9],[1588118400000,1956.84],[1588204800000,1957.66],[1588291200000,1957.66],[1588377600000,1957.66],[1588464000000,1957.66],[1588550400000,1960.19],[1588636800000,1960.5],[1588723200000,1959.03],[1588809600000,1960.28],[1588896000000,1960.36],[1588982400000,1960.36],[1589068800000,1960.36],[1589155200000,1958.77],[1589241600000,1955.57],[1589328000000,1952.54],[1589414400000,1953.73],[1589500800000,1954.79],[1589587200000,1954.79],[1589673600000,1954.79],[1589760000000,1955.64],[1589846400000,1959.89],[1589932800000,1967.37],[1590019200000,1967.37],[1590105600000,1971.17],[1590192000000,1971.17],[1590278400000,1971.17],[1590364800000,1970.93],[1590451200000,1972.13],[1590537600000,1972.57],[1590624000000,1976.72],[1590710400000,1976.65],[1590796800000,1976.65],[1590883200000,1976.65],[1590969600000,1976.65],[1591056000000,1976.45],[1591142400000,1977.33],[1591228800000,1976.23],[1591315200000,1974.91],[1591401600000,1974.91],[1591488000000,1974.91],[1591574400000,1975.52],[1591660800000,1976.03],[1591747200000,1976.57],[1591833600000,1980.05],[1591920000000,1979.27],[1592006400000,1979.27],[1592092800000,1979.27],[1592179200000,1979.35],[1592265600000,1979.41],[1592352000000,1979.41],[1592438400000,1980.92],[1592524800000,1982.94],[1592611200000,1982.94],[1592697600000,1982.94],[1592784000000,1984.14],[1592870400000,1982.19],[1592956800000,1983.68],[1593043200000,1984.34],[1593129600000,1985.32],[1593216000000,1985.32],[1593302400000,1985.32],[1593388800000,1985.59],[1593475200000,1985.3],[1593561600000,1984.72],[1593648000000,1985.49],[1593734400000,1985.43],[1593820800000,1985.43],[1593907200000,1985.43],[1593993600000,1984.38],[1594080000000,1982.41],[1594166400000,1981.38],[1594252800000,1982.34],[1594339200000,1982.88],[1594425600000,1982.88],[1594512000000,1982.88],[1594598400000,1984.05],[1594684800000,1984.23],[1594771200000,1984.31],[1594857600000,1985.47],[1594944000000,1986.45],[1595030400000,1986.45],[1595116800000,1986.45],[1595203200000,1986.03],[1595289600000,1985.86],[1595376000000,1985.69],[1595462400000,1987.22],[1595548800000,1987.3],[1595635200000,1987.3],[1595721600000,1987.3],[1595808000000,1987.5],[1595894400000,1986.68],[1595980800000,1987.07],[1596067200000,1988.45],[1596153600000,1987.9],[1596240000000,1987.9],[1596326400000,1987.9],[1596412800000,1987.9],[1596499200000,1988.99],[1596585600000,1990.35],[1596672000000,1993.1],[1596758400000,1994.72],[1596844800000,1994.72],[1596931200000,1994.72],[1597017600000,1995.76],[1597104000000,1996.07],[1597190400000,1994.17],[1597276800000,1994.91],[1597363200000,1996.68],[1597449600000,1996.68],[1597536000000,1996.68],[1597622400000,1997.93],[1597708800000,1996.66],[1597795200000,1994.98],[1597881600000,1993.2],[1597968000000,1993.23],[1598054400000,1993.23],[1598140800000,1993.23],[1598227200000,1993.09],[1598313600000,1993.7],[1598400000000,1993.4],[1598486400000,1995.5],[1598572800000,1996.88],[1598659200000,1996.88],[1598745600000,1996.88],[1598832000000,1993.64],[1598918400000,1995.33],[1599004800000,1995.38],[1599091200000,1996.76],[1599177600000,1996.86],[1599264000000,1996.86],[1599350400000,1996.86],[1599436800000,1995.53],[1599523200000,1993.13],[1599609600000,1993.98],[1599696000000,1996.53],[1599782400000,1996.1],[1599868800000,1996.1],[1599955200000,1996.1],[1600041600000,1996.56],[1600128000000,1997.19],[1600214400000,1997.43],[1600300800000,1999.09],[1600387200000,1998.74],[1600473600000,1998.74],[1600560000000,1998.74],[1600646400000,1997.72],[1600732800000,1998.03],[1600819200000,2000.1],[1600905600000,1997.41],[1600992000000,1997.53],[1601078400000,1997.53],[1601164800000,1997.53],[1601251200000,1997.45],[1601337600000,1998.06],[1601424000000,1998.84],[1601510400000,1996.38],[1601596800000,1995.52],[1601683200000,1995.52],[1601769600000,1995.52],[1601856000000,1996.14],[1601942400000,1997.7],[1602028800000,1995.51],[1602115200000,1995.01],[1602201600000,1994.45],[1602288000000,1994.45],[1602374400000,1994.45],[1602460800000,1995.02],[1602547200000,1994.57],[1602633600000,1993.73],[1602720000000,1994.54],[1602806400000,1994.39],[1602892800000,1994.39],[1602979200000,1994.39],[1603065600000,1992.57],[1603152000000,1993.23],[1603238400000,1991.27],[1603324800000,1990.86],[1603411200000,1990.81],[1603497600000,1990.81],[1603584000000,1990.81],[1603670400000,1990.91],[1603756800000,1991.04],[1603843200000,1992.09],[1603929600000,1991.81],[1604016000000,1995.46],[1604102400000,1995.46],[1604188800000,1995.46],[1604275200000,1994.79],[1604361600000,1995.58],[1604448000000,1996.46],[1604534400000,1996.57],[1604620800000,1996.39],[1604707200000,1996.39],[1604793600000,1996.39],[1604880000000,1992.78],[1604966400000,1991.91],[1605052800000,1991.62],[1605139200000,1993.64],[1605225600000,1995.66],[1605312000000,1995.66],[1605398400000,1995.66],[1605484800000,1995.62],[1605571200000,1996.08],[1605657600000,1998.93],[1605744000000,1998.64],[1605830400000,1998.77],[1605916800000,1998.77],[1606003200000,1998.77],[1606089600000,1991.1],[1606176000000,1992.24],[1606262400000,1993.28],[1606348800000,1996.17],[1606435200000,1997.15],[1606521600000,1997.15],[1606608000000,1997.15],[1606694400000,1996.78],[1606780800000,1997.8],[1606867200000,1998.99],[1606953600000,1996.87],[1607040000000,1995.8],[1607126400000,1995.8],[1607212800000,1995.8],[1607299200000,1995.34],[1607385600000,1994.91],[1607472000000,1989.89],[1607558400000,1989.72],[1607644800000,1990.36],[1607731200000,1990.36],[1607817600000,1990.36],[1607904000000,1990.39],[1607990400000,1989.74],[1608076800000,1988.99],[1608163200000,1989.65],[1608249600000,1991.1],[1608336000000,1991.1],[1608422400000,1991.1],[1608508800000,1991.69],[1608595200000,1991.56],[1608681600000,1991.47],[1608768000000,1991.47],[1608854400000,1991.47],[1608940800000,1991.47],[1609027200000,1991.47],[1609113600000,1991.65],[1609200000000,1992.18],[1609286400000,1992.6],[1609372800000,1992.68],[1609459200000,1992.68],[1609545600000,1992.68],[1609632000000,1992.68],[1609718400000,1993.55],[1609804800000,1993.13],[1609891200000,1993.92],[1609977600000,1993.22],[1610064000000,1993.78],[1610150400000,1993.78],[1610236800000,1993.78],[1610323200000,1993.11],[1610409600000,1992.75],[1610496000000,1993.3],[1610582400000,1995.64],[1610668800000,1993.08],[1610755200000,1993.08],[1610841600000,1993.08],[1610928000000,1992.98],[1611014400000,1993.32],[1611100800000,1993.61],[1611187200000,1994.61],[1611273600000,1994.58],[1611360000000,1994.58],[1611446400000,1994.58],[1611532800000,1992.22],[1611619200000,1991.57],[1611705600000,1991.66],[1611792000000,1992.42],[1611878400000,1994.08],[1611964800000,1994.08],[1612051200000,1994.08],[1612137600000,1995.46],[1612224000000,1996.23],[1612310400000,1995.09],[1612396800000,1994.05],[1612483200000,1994.15],[1612569600000,1994.15],[1612656000000,1994.15],[1612742400000,1993.45],[1612828800000,1992.85],[1612915200000,1993.29],[1613001600000,1993.35],[1613088000000,1995.24],[1613174400000,1995.24],[1613260800000,1995.24],[1613347200000,1994.53],[1613433600000,1994.97],[1613520000000,1993.23],[1613606400000,1993.39],[1613692800000,1993.43],[1613779200000,1993.43],[1613865600000,1993.43],[1613952000000,1992.49],[1614038400000,1992.53],[1614124800000,1993.86],[1614211200000,1993.07],[1614297600000,1992.33],[1614384000000,1992.33],[1614470400000,1992.33],[1614556800000,1991.73],[1614643200000,1991.57],[1614729600000,1995.31],[1614816000000,1995.9],[1614902400000,1994.76],[1614988800000,1994.76],[1615075200000,1994.76],[1615161600000,1994.58],[1615248000000,1994.98],[1615334400000,1995.63],[1615420800000,1997.73],[1615507200000,1996.14],[1615593600000,1996.14],[1615680000000,1996.14],[1615766400000,1996.84],[1615852800000,1997.26],[1615939200000,1997.07],[1616025600000,1996.54],[1616112000000,1997.26],[1616198400000,1997.26],[1616284800000,1997.26],[1616371200000,1997.86],[1616457600000,1997.29],[1616544000000,1998.73],[1616630400000,1999.5],[1616716800000,2002.1],[1616803200000,2002.1],[1616889600000,2002.1],[1616976000000,2000.69],[1617062400000,2001.46],[1617148800000,2001.56],[1617235200000,2001.56],[1617321600000,2001.56],[1617408000000,2001.56],[1617494400000,2001.56],[1617580800000,2001.56],[1617667200000,2002.68],[1617753600000,2002.23],[1617840000000,2002.67],[1617926400000,2002.33],[1618012800000,2002.33],[1618099200000,2002.33],[1618185600000,2002.12],[1618272000000,2001.85],[1618358400000,2002.32],[1618444800000,2004.51],[1618531200000,2005.13],[1618617600000,2005.13],[1618704000000,2005.13],[1618790400000,2004.19],[1618876800000,2005.1],[1618963200000,2007.02],[1619049600000,2007.02],[1619136000000,2003.66],[1619222400000,2003.66],[1619308800000,2003.66],[1619395200000,2007.47],[1619481600000,2006.1],[1619568000000,2005.98],[1619654400000,2004.86],[1619740800000,2006.21],[1619827200000,2006.21],[1619913600000,2006.21],[1620000000000,2004.94],[1620086400000,2002.62],[1620172800000,1999.75],[1620259200000,2002.67],[1620345600000,2003.58],[1620432000000,2003.58],[1620518400000,2003.58],[1620604800000,2003.64],[1620691200000,2002.13],[1620777600000,2002.09],[1620864000000,2002.09],[1620950400000,2002.39],[1621036800000,2002.39],[1621123200000,2002.39],[1621209600000,2001.87],[1621296000000,1997.59],[1621382400000,2002.62],[1621468800000,2004.14],[1621555200000,2002.36],[1621641600000,2002.36],[1621728000000,2002.36],[1621814400000,2002.36],[1621900800000,2002.27],[1621987200000,2002.56],[1622073600000,2003.89],[1622160000000,2004.79],[1622246400000,2004.79],[1622332800000,2004.79],[1622419200000,2003.59],[1622505600000,2003.42],[1622592000000,2003.78],[1622678400000,2003.23],[1622764800000,2004.03],[1622851200000,2004.03],[1622937600000,2004.03],[1623024000000,2003.66],[1623110400000,2003.3],[1623196800000,2001.73],[1623283200000,2002.12],[1623369600000,2003.15],[1623456000000,2003.15],[1623542400000,2003.15],[1623628800000,2003],[1623715200000,2003.23],[1623801600000,2003.57],[1623888000000,2003.57],[1623974400000,2004.42],[1624060800000,2004.42],[1624147200000,2004.42],[1624233600000,2004.26],[1624320000000,2004.4],[1624406400000,2004.45],[1624492800000,2005.67],[1624579200000,2005.12],[1624665600000,2005.12],[1624752000000,2005.12],[1624838400000,2005.47],[1624924800000,2005.21],[1625011200000,2005.44],[1625097600000,2004.83],[1625184000000,2004.25],[1625270400000,2004.25],[1625356800000,2004.25],[1625443200000,2004.36],[1625529600000,2004.7],[1625616000000,2004.26],[1625702400000,2005.74],[1625788800000,2006.43],[1625875200000,2006.43],[1625961600000,2006.43],[1626048000000,2006.51],[1626134400000,2008.06],[1626220800000,2008.13],[1626307200000,2008.64],[1626393600000,2008.89],[1626480000000,2008.89],[1626566400000,2008.89],[1626652800000,2009.32],[1626739200000,2008.78],[1626825600000,2010.11],[1626912000000,2010.7],[1626998400000,2011.1],[1627084800000,2011.1],[1627171200000,2011.1],[1627257600000,2010.95],[1627344000000,2011.05],[1627430400000,2010.2],[1627516800000,2010.82],[1627603200000,2011.03],[1627689600000,2011.03],[1627776000000,2011.03],[1627862400000,2011.03],[1627948800000,2012.26],[1628035200000,2012.02],[1628121600000,2012.51],[1628208000000,2011.36],[1628294400000,2011.36],[1628380800000,2011.36],[1628467200000,2010.59],[1628553600000,2010.65],[1628640000000,2009.91],[1628726400000,2009.91],[1628812800000,2009.95],[1628899200000,2009.95],[1628985600000,2009.95],[1629072000000,2011.3],[1629158400000,2011.38],[1629244800000,2008.96],[1629331200000,2008.14],[1629417600000,2009.05],[1629504000000,2009.05],[1629590400000,2009.05],[1629676800000,2008.95],[1629763200000,2009],[1629849600000,2007.99],[1629936000000,2007.41],[1630022400000,2007.97],[1630108800000,2007.97],[1630195200000,2007.97],[1630281600000,2010.85],[1630368000000,2013.1],[1630454400000,2013.1],[1630540800000,2015.31],[1630627200000,2016.98],[1630713600000,2016.98],[1630800000000,2016.98],[1630886400000,2015.03],[1630972800000,2016.83],[1631059200000,2014.93],[1631145600000,2013.04],[1631232000000,2013.54],[1631318400000,2013.54],[1631404800000,2013.54],[1631491200000,2014.31],[1631577600000,2015],[1631664000000,2015.67],[1631750400000,2017.17],[1631836800000,2015.29],[1631923200000,2015.29],[1632009600000,2015.29],[1632096000000,2014.94],[1632182400000,2014.52],[1632268800000,2014.31],[1632355200000,2014.63],[1632441600000,2014.98],[1632528000000,2014.98],[1632614400000,2014.98],[1632700800000,2016.21],[1632787200000,2015.54],[1632873600000,2014.8],[1632960000000,2015.54],[1633046400000,2015.95],[1633132800000,2015.95],[1633219200000,2015.95],[1633305600000,2012.71],[1633392000000,2011.37],[1633478400000,2014.11],[1633564800000,2014.14],[1633651200000,2014.52],[1633737600000,2014.52],[1633824000000,2014.52],[1633910400000,2016.11],[1633996800000,2017.04],[1634083200000,2018.12],[1634169600000,2021.29],[1634256000000,2020.81],[1634342400000,2020.81],[1634428800000,2020.81],[1634515200000,2018.32],[1634601600000,2018.61],[1634688000000,2018.23],[1634774400000,2016.67],[1634860800000,2015.35],[1634947200000,2015.35],[1635033600000,2015.35],[1635120000000,2016.7],[1635206400000,2016.09],[1635292800000,2017.39],[1635379200000,2017.62],[1635465600000,2015.99],[1635552000000,2015.99],[1635638400000,2015.99],[1635724800000,2015.83],[1635811200000,2015.94],[1635897600000,2016.21],[1635984000000,2015.01],[1636070400000,2014.74],[1636156800000,2014.74],[1636243200000,2014.74],[1636329600000,2014.96],[1636416000000,2015.45],[1636502400000,2015.41],[1636588800000,2017.86],[1636675200000,2019.5],[1636761600000,2019.5],[1636848000000,2019.5],[1636934400000,2018.89],[1637020800000,2015.75],[1637107200000,2015.82],[1637193600000,2016.54],[1637280000000,2015.85],[1637366400000,2015.85],[1637452800000,2015.85],[1637539200000,2015.27],[1637625600000,2015.26],[1637712000000,2017.29],[1637798400000,2018.54],[1637884800000,2021.76],[1637971200000,2021.76],[1638057600000,2021.76],[1638144000000,2020],[1638230400000,2021.13],[1638316800000,2020.6],[1638403200000,2021.95],[1638489600000,2021.55],[1638576000000,2021.55],[1638662400000,2021.55],[1638748800000,2021.64],[1638835200000,2020.68],[1638921600000,2021.49],[1639008000000,2022.18],[1639094400000,2022.83],[1639180800000,2022.83],[1639267200000,2022.83],[1639353600000,2022.87],[1639440000000,2022.49],[1639526400000,2022.49],[1639612800000,2021.52],[1639699200000,2022.52],[1639785600000,2022.52],[1639872000000,2022.52],[1639958400000,2023.04],[1640044800000,2021.93],[1640131200000,2022.15],[1640217600000,2022.27],[1640304000000,2022.27],[1640390400000,2022.27],[1640476800000,2022.27],[1640563200000,2022.35],[1640649600000,2022.74],[1640736000000,2023.09],[1640822400000,2023.79],[1640908800000,2023.96],[1640995200000,2023.96],[1641081600000,2023.96],[1641168000000,2022.9],[1641254400000,2021.73],[1641340800000,2020.39],[1641427200000,2019.78],[1641513600000,2019.4],[1641600000000,2019.4],[1641686400000,2019.4],[1641772800000,2015.17],[1641859200000,2015.77],[1641945600000,2015.74],[1642032000000,2017.5],[1642118400000,2016.21],[1642204800000,2016.21],[1642291200000,2016.21],[1642377600000,2014.82],[1642464000000,2012.68],[1642550400000,2011.86],[1642636800000,2014.23],[1642723200000,2013.99],[1642809600000,2013.99],[1642896000000,2013.99],[1642982400000,2013.59],[1643068800000,2010.71],[1643155200000,2011.21],[1643241600000,2011.93],[1643328000000,2008.67],[1643414400000,2008.67],[1643500800000,2008.67],[1643587200000,2006.93],[1643673600000,2006.1],[1643760000000,2004.91],[1643846400000,2006.72],[1643932800000,2005.17],[1644019200000,2005.17],[1644105600000,2005.17],[1644192000000,2004.35],[1644278400000,2003.94],[1644364800000,2003.88],[1644451200000,2005.1],[1644537600000,2007.57],[1644624000000,2007.57],[1644710400000,2007.57],[1644796800000,2009.86],[1644883200000,2009.2],[1644969600000,2009.63],[1645056000000,2011.12],[1645142400000,2011.76],[1645228800000,2011.76],[1645315200000,2011.76],[1645401600000,2013.24],[1645488000000,2014.51],[1645574400000,2015.31],[1645660800000,2017.05],[1645747200000,2017.5],[1645833600000,2017.5],[1645920000000,2017.5],[1646006400000,2017.85],[1646092800000,2019.72],[1646179200000,2020.52],[1646265600000,2019.08],[1646352000000,2019.16],[1646438400000,2019.16],[1646524800000,2019.16],[1646611200000,2021.4],[1646697600000,2021.95],[1646784000000,2023.16],[1646870400000,2023.48],[1646956800000,2022.15],[1647043200000,2022.15],[1647129600000,2022.15],[1647216000000,2019.05],[1647302400000,2019.7],[1647388800000,2017.31],[1647475200000,2019.15],[1647561600000,2019.61],[1647648000000,2019.61],[1647734400000,2019.61],[1647820800000,2018.98],[1647907200000,2017.69],[1647993600000,2017.97],[1648080000000,2019.2],[1648166400000,2017.79],[1648252800000,2017.79],[1648339200000,2017.79],[1648425600000,2017.63],[1648512000000,2017.36],[1648598400000,2018.61],[1648684800000,2021.09],[1648771200000,2020.44],[1648857600000,2020.44],[1648944000000,2020.44],[1649030400000,2019.78],[1649116800000,2014.96],[1649203200000,2013.21],[1649289600000,2013.86],[1649376000000,2015.26],[1649462400000,2015.26],[1649548800000,2015.26],[1649635200000,2015.49],[1649721600000,2019.48],[1649808000000,2014.17],[1649894400000,2014.17],[1649980800000,2014.17],[1650067200000,2014.17],[1650153600000,2014.17],[1650240000000,2014.17],[1650326400000,2015.21],[1650412800000,2016.04],[1650499200000,2016.04],[1650585600000,2015.49],[1650672000000,2015.49],[1650758400000,2015.49],[1650844800000,2015.99],[1650931200000,2015.78],[1651017600000,2016.5],[1651104000000,2018.15],[1651190400000,2017.33],[1651276800000,2017.33],[1651363200000,2017.33],[1651449600000,2016.91],[1651536000000,2018.51],[1651622400000,2018.37],[1651708800000,2017.94],[1651795200000,2016.69],[1651881600000,2016.69],[1651968000000,2016.69],[1652054400000,2014.19],[1652140800000,2014.79],[1652227200000,2015.51],[1652313600000,2016.02],[1652400000000,2013.26],[1652486400000,2013.26],[1652572800000,2013.26],[1652659200000,2012.61],[1652745600000,2011.82],[1652832000000,2009.12],[1652918400000,2008.23],[1653004800000,2008.45],[1653091200000,2008.45],[1653177600000,2008.45],[1653264000000,2008.34],[1653350400000,2008.44],[1653436800000,2008.14],[1653523200000,2008.14],[1653609600000,2008.38],[1653696000000,2008.38],[1653782400000,2008.38],[1653868800000,2009.14],[1653955200000,2005.13],[1654041600000,2004.77],[1654128000000,2004.32],[1654214400000,2004.55],[1654300800000,2004.55],[1654387200000,2004.55],[1654473600000,2004.55],[1654560000000,2003.52],[1654646400000,2002.3],[1654732800000,2003.23],[1654819200000,2002.38],[1654905600000,2002.38],[1654992000000,2002.38],[1655078400000,1998.1],[1655164800000,1997.17],[1655251200000,1998.74],[1655337600000,1996.76],[1655424000000,1996.76],[1655510400000,1996.76],[1655596800000,1996.76],[1655683200000,1998.49],[1655769600000,1994.27],[1655856000000,1991.9],[1655942400000,1993.7],[1656028800000,1992.87],[1656115200000,1992.87],[1656201600000,1992.87],[1656288000000,1993.99],[1656374400000,1994.25],[1656460800000,1997.47],[1656547200000,2002.96],[1656633600000,2003.52],[1656720000000,2003.52],[1656806400000,2003.52],[1656892800000,2006.27],[1656979200000,2006.1],[1657065600000,2007.85],[1657152000000,2006.28],[1657238400000,2004.36],[1657324800000,2004.36],[1657411200000,2004.36],[1657497600000,2004.59],[1657584000000,2005.47],[1657670400000,2005.85],[1657756800000,2005.58],[1657843200000,2006.87],[1657929600000,2006.87],[1658016000000,2006.87],[1658102400000,2000.21],[1658188800000,2001.74],[1658275200000,2001.15],[1658361600000,2004.94],[1658448000000,2003.53],[1658534400000,2003.53],[1658620800000,2003.53],[1658707200000,2001.97],[1658793600000,2002.43],[1658880000000,2003.18],[1658966400000,2005.37],[1659052800000,2005.86],[1659139200000,2005.86],[1659225600000,2005.86],[1659312000000,2005.86],[1659398400000,2007.29],[1659484800000,2006.05],[1659571200000,2006.59],[1659657600000,2007.91],[1659744000000,2007.91],[1659830400000,2007.91],[1659916800000,2007.47],[1660003200000,2009],[1660089600000,2010.89],[1660176000000,2011.96],[1660262400000,2011.78],[1660348800000,2011.78],[1660435200000,2011.78],[1660521600000,2012.17],[1660608000000,2012.73],[1660694400000,2014.63],[1660780800000,2015.59],[1660867200000,2017.77],[1660953600000,2017.77],[1661040000000,2017.77],[1661126400000,2020.07],[1661212800000,2015.77],[1661299200000,2013.34],[1661385600000,2012.83],[1661472000000,2010.8],[1661558400000,2010.8],[1661644800000,2010.8],[1661731200000,2009.98],[1661817600000,2011.79],[1661904000000,2013.84],[1661990400000,2012.19],[1662076800000,2012.42],[1662163200000,2012.42],[1662249600000,2012.42],[1662336000000,2012.7],[1662422400000,2013.14],[1662508800000,2012.08],[1662595200000,2014.68],[1662681600000,2013.05],[1662768000000,2013.05],[1662854400000,2013.05],[1662940800000,2014.18],[1663027200000,2013.17],[1663113600000,2013.55],[1663200000000,2015.62],[1663286400000,2016.36],[1663372800000,2016.36],[1663459200000,2016.36],[1663545600000,2016],[1663632000000,2012.7],[1663718400000,2015.03],[1663804800000,2010.67],[1663891200000,2011.59],[1663977600000,2011.59],[1664064000000,2011.59],[1664150400000,2011.45],[1664236800000,2008.91],[1664323200000,2009.25],[1664409600000,2010.99],[1664496000000,2012.19],[1664582400000,2012.19],[1664668800000,2012.19],[1664755200000,2016.21],[1664841600000,2017.6],[1664928000000,2020.61],[1665014400000,2019.52],[1665100800000,2017.84],[1665187200000,2017.84],[1665273600000,2017.84],[1665360000000,2016.56],[1665446400000,2016.22],[1665532800000,2014.9],[1665619200000,2014.85],[1665705600000,2015.34],[1665792000000,2015.34],[1665878400000,2015.34],[1665964800000,2016.49],[1666051200000,2018.32],[1666137600000,2016.88],[1666224000000,2013.65],[1666310400000,1995.75],[1666396800000,1995.75],[1666483200000,1995.75],[1666569600000,1996.49],[1666656000000,1998.4],[1666742400000,1999.66],[1666828800000,1999.43],[1666915200000,1999.76],[1667001600000,1999.76],[1667088000000,1999.76],[1667174400000,1999.06],[1667260800000,1998.84],[1667347200000,2000.25],[1667433600000,1998.61],[1667520000000,2000.02],[1667606400000,2000.02],[1667692800000,2000.02],[1667779200000,1998.8],[1667865600000,1999.24],[1667952000000,2000.51],[1668038400000,2002.45],[1668124800000,2002.02],[1668211200000,2002.02],[1668297600000,2002.02],[1668384000000,2000.92],[1668470400000,2001.54],[1668556800000,1999.54],[1668643200000,1999.6],[1668729600000,2000.01],[1668816000000,2000.01],[1668902400000,2000.01],[1668988800000,2000.52],[1669075200000,2002.24],[1669161600000,2002.37],[1669248000000,2003.27],[1669334400000,2003.55],[1669420800000,2003.55],[1669507200000,2003.55],[1669593600000,2005.03],[1669680000000,2004.1],[1669766400000,2003.85],[1669852800000,2006.07],[1669939200000,2006.27],[1670025600000,2006.27],[1670112000000,2006.27],[1670198400000,2007.52],[1670284800000,2006.09],[1670371200000,2006.93],[1670457600000,2007.25],[1670544000000,2008.14],[1670630400000,2008.14],[1670716800000,2008.14],[1670803200000,2005.97],[1670889600000,2007.69],[1670976000000,2005.98],[1671062400000,2005.74],[1671148800000,2007.38],[1671235200000,2007.38],[1671321600000,2007.38],[1671408000000,2007.13],[1671494400000,2006.4],[1671580800000,2007.53],[1671667200000,2007.87],[1671753600000,2008.26],[1671840000000,2008.26],[1671926400000,2008.26],[1672012800000,2008.26],[1672099200000,2008.23],[1672185600000,2008.46],[1672272000000,2007.67],[1672358400000,2007.66],[1672444800000,2007.66],[1672531200000,2007.66],[1672617600000,2004.34],[1672704000000,2007.18],[1672790400000,2006.4],[1672876800000,2006.85],[1672963200000,2009.33],[1673049600000,2009.33],[1673136000000,2009.33],[1673222400000,2008.56],[1673308800000,2008.19],[1673395200000,2007.78],[1673481600000,2008.81],[1673568000000,2008.75],[1673654400000,2008.75],[1673740800000,2008.75],[1673827200000,2008.59],[1673913600000,2009.89],[1674000000000,2009.53],[1674086400000,2011.83],[1674172800000,2013.2],[1674259200000,2013.2],[1674345600000,2013.2],[1674432000000,2012.96],[1674518400000,2013.73],[1674604800000,2014.16],[1674691200000,2014.11],[1674777600000,2013.78],[1674864000000,2013.78],[1674950400000,2013.78],[1675036800000,2010.26],[1675123200000,2011.27],[1675209600000,2010.1],[1675296000000,2011.08],[1675382400000,2011.79],[1675468800000,2011.79],[1675555200000,2011.79],[1675641600000,2010.14],[1675728000000,2011.38],[1675814400000,2006.19],[1675900800000,2008.87],[1675987200000,2009.81],[1676073600000,2009.81],[1676160000000,2009.81],[1676246400000,2009.61],[1676332800000,2011.05],[1676419200000,2010.1],[1676505600000,2008.56],[1676592000000,2011.33],[1676678400000,2011.33],[1676764800000,2011.33],[1676851200000,2013.53],[1676937600000,2012.88],[1677024000000,2013.81],[1677110400000,2012.81],[1677196800000,2012.14],[1677283200000,2012.14],[1677369600000,2012.14],[1677456000000,2008.39],[1677542400000,2008.98],[1677628800000,2009.72],[1677715200000,2010.97],[1677801600000,2013.13],[1677888000000,2013.13],[1677974400000,2013.13],[1678060800000,2013.63],[1678147200000,2014.43],[1678233600000,2014.14],[1678320000000,2015.42],[1678406400000,2018.43],[1678492800000,2018.43],[1678579200000,2018.43],[1678665600000,2023.3],[1678752000000,2015.65],[1678838400000,2020.38],[1678924800000,2020.69],[1679011200000,2022.29],[1679097600000,2022.29],[1679184000000,2022.29],[1679270400000,2023.26],[1679356800000,2022.15],[1679443200000,2019.25],[1679529600000,2023.42],[1679616000000,2024.74],[1679702400000,2024.74],[1679788800000,2024.74],[1679875200000,2025.68],[1679961600000,2024.27],[1680048000000,2025.04],[1680134400000,2027.17],[1680220800000,2027.29],[1680307200000,2027.29],[1680393600000,2027.29],[1680480000000,2027.07],[1680566400000,2029.64],[1680652800000,2031.29],[1680739200000,2031.29],[1680825600000,2031.29],[1680912000000,2031.29],[1680998400000,2031.29],[1681084800000,2031.29],[1681171200000,2032.08],[1681257600000,2030.16],[1681344000000,2032.24],[1681430400000,2033.74],[1681516800000,2033.74],[1681603200000,2033.74],[1681689600000,2034.25],[1681776000000,2035.31],[1681862400000,2037.63],[1681948800000,2037.63],[1682035200000,2038.44],[1682121600000,2038.44],[1682208000000,2038.44],[1682294400000,2036.35],[1682380800000,2035.18],[1682467200000,2035.35],[1682553600000,2037.91],[1682640000000,2039.07],[1682726400000,2039.07],[1682812800000,2039.07],[1682899200000,2039.07],[1682985600000,2039.29],[1683072000000,2035.75],[1683158400000,2037.53],[1683244800000,2037.2],[1683331200000,2037.2],[1683417600000,2037.2],[1683504000000,2037.7],[1683590400000,2039.08],[1683676800000,2039.1],[1683763200000,2040.79],[1683849600000,2039.86],[1683936000000,2039.86],[1684022400000,2039.86],[1684108800000,2040.14],[1684195200000,2040.83],[1684281600000,2044.63],[1684368000000,2044.63],[1684454400000,2045.81],[1684540800000,2045.81],[1684627200000,2045.81],[1684713600000,2047.18],[1684800000000,2045.05],[1684886400000,2039.02],[1684972800000,2041.7],[1685059200000,2045.64],[1685145600000,2045.64],[1685232000000,2045.64],[1685318400000,2045.64],[1685404800000,2045.67],[1685491200000,2046.99],[1685577600000,2045.62],[1685664000000,2044.23],[1685750400000,2044.23],[1685836800000,2044.23],[1685923200000,2042.61],[1686009600000,2044.7],[1686096000000,2044.62],[1686182400000,2045.77],[1686268800000,2046.7],[1686355200000,2046.7],[1686441600000,2046.7],[1686528000000,2050.07],[1686614400000,2054.58],[1686700800000,2053.68],[1686787200000,2056.62],[1686873600000,2056.77],[1686960000000,2056.77],[1687046400000,2056.77],[1687132800000,2058.13],[1687219200000,2059.87],[1687305600000,2059.03],[1687392000000,2058.12],[1687478400000,2059.96],[1687564800000,2059.96],[1687651200000,2059.96],[1687737600000,2059.85],[1687824000000,2062.08],[1687910400000,2062.75],[1687996800000,2060.97],[1688083200000,2062.33],[1688169600000,2062.33],[1688256000000,2062.33],[1688342400000,2061.51],[1688428800000,2063.03],[1688515200000,2062.62],[1688601600000,2062.02],[1688688000000,2062.97],[1688774400000,2062.97],[1688860800000,2062.97],[1688947200000,2062.88],[1689033600000,2062.64],[1689120000000,2063.37],[1689206400000,2066.85],[1689292800000,2067.54],[1689379200000,2067.54],[1689465600000,2067.54],[1689552000000,2069.29],[1689638400000,2069.44],[1689724800000,2070.08],[1689811200000,2070.59],[1689897600000,2071.52],[1689984000000,2071.52],[1690070400000,2071.52],[1690156800000,2071.79],[1690243200000,2072.58],[1690329600000,2072.03],[1690416000000,2071.41],[1690502400000,2070.6],[1690588800000,2070.6],[1690675200000,2070.6],[1690761600000,2070.89],[1690848000000,2070.6],[1690934400000,2071.42],[1691020800000,2070.55],[1691107200000,2072],[1691193600000,2072],[1691280000000,2072],[1691366400000,2072],[1691452800000,2073.24],[1691539200000,2074.31],[1691625600000,2074.24],[1691712000000,2074.85],[1691798400000,2074.85],[1691884800000,2074.85],[1691971200000,2074.66],[1692057600000,2074.35],[1692144000000,2076.4],[1692230400000,2076.33],[1692316800000,2075.32],[1692403200000,2075.32],[1692489600000,2075.32],[1692576000000,2075.92],[1692662400000,2074.72],[1692748800000,2071.67],[1692835200000,2071.57],[1692921600000,2070.64],[1693008000000,2070.64],[1693094400000,2070.64],[1693180800000,2068.09],[1693267200000,2069.56],[1693353600000,2067.26],[1693440000000,2068.53],[1693526400000,2067.75],[1693612800000,2067.75],[1693699200000,2067.75],[1693785600000,2062.91],[1693872000000,2062.13],[1693958400000,2057.94],[1694044800000,2052.66],[1694131200000,2051.36],[1694217600000,2051.36],[1694304000000,2051.36],[1694390400000,2052.32],[1694476800000,2051.68],[1694563200000,2051.88],[1694649600000,2055.96],[1694736000000,2054.83],[1694822400000,2054.83],[1694908800000,2054.83],[1694995200000,2053.61],[1695081600000,2054.46],[1695168000000,2051.51],[1695254400000,2047.1],[1695340800000,2046.94],[1695427200000,2046.94],[1695513600000,2046.94],[1695600000000,2043.07],[1695686400000,2041.55],[1695772800000,2039.78],[1695859200000,2043.37],[1695945600000,2047.29],[1696032000000,2047.29],[1696118400000,2047.29],[1696204800000,2046.02],[1696291200000,2043.95],[1696377600000,2047.09],[1696464000000,2050.93],[1696550400000,2048.77],[1696636800000,2048.77],[1696723200000,2048.77],[1696809600000,2050.09],[1696896000000,2050],[1696982400000,2053.78],[1697068800000,2054.3],[1697155200000,2057.76],[1697241600000,2057.76],[1697328000000,2057.76],[1697414400000,2058.85],[1697500800000,2057.64],[1697587200000,2057.74],[1697673600000,2057.49],[1697760000000,2058.29],[1697846400000,2058.29],[1697932800000,2058.29],[1698019200000,2059.75],[1698105600000,2058.15],[1698192000000,2060.26],[1698278400000,2061.97],[1698364800000,2064.38],[1698451200000,2064.38],[1698537600000,2064.38],[1698624000000,2064.57],[1698710400000,2065.12],[1698796800000,2065.23],[1698883200000,2067.8],[1698969600000,2070.82],[1699056000000,2070.82],[1699142400000,2070.82],[1699228800000,2071.51],[1699315200000,2071.11],[1699401600000,2071.72],[1699488000000,2074.58],[1699574400000,2076.3],[1699660800000,2076.3],[1699747200000,2076.3],[1699833600000,2079.96],[1699920000000,2084.54],[1700006400000,2085.38],[1700092800000,2087.7],[1700179200000,2089.84],[1700265600000,2089.84],[1700352000000,2089.84],[1700438400000,2089.53],[1700524800000,2091.87],[1700611200000,2089.68],[1700697600000,2091.94],[1700784000000,2092.55],[1700870400000,2092.55],[1700956800000,2092.55],[1701043200000,2089.12],[1701129600000,2091.05],[1701216000000,2092.44],[1701302400000,2095.81],[1701388800000,2097.63],[1701475200000,2097.63],[1701561600000,2097.63],[1701648000000,2095.69],[1701734400000,2097.28],[1701820800000,2097.74],[1701907200000,2096.98],[1701993600000,2099.21],[1702080000000,2099.21],[1702166400000,2099.21],[1702252800000,2096.04],[1702339200000,2098.18],[1702425600000,2096.42],[1702512000000,2100.7],[1702598400000,2101.61],[1702684800000,2101.61],[1702771200000,2101.61],[1702857600000,2104.98],[1702944000000,2108.57],[1703030400000,2110.38],[1703116800000,2113.15],[1703203200000,2111.53],[1703289600000,2111.53],[1703376000000,2111.53],[1703462400000,2111.53],[1703548800000,2111.53],[1703635200000,2111.63],[1703721600000,2113.28],[1703808000000,2115.35],[1703894400000,2115.35],[1703980800000,2115.35],[1704067200000,2115.35],[1704153600000,2110.11],[1704240000000,2111.22],[1704326400000,2113.99],[1704412800000,2117.4],[1704499200000,2117.4],[1704585600000,2117.4],[1704672000000,2116.95],[1704758400000,2117.13],[1704844800000,2120.4],[1704931200000,2123.72],[1705017600000,2125.59],[1705104000000,2125.59],[1705190400000,2125.59],[1705276800000,2127.55],[1705363200000,2124.42],[1705449600000,2122.45],[1705536000000,2122.25],[1705622400000,2124.03],[1705708800000,2124.03],[1705795200000,2124.03],[1705881600000,2121.35],[1705968000000,2117.82],[1706054400000,2121.69],[1706140800000,2121.78],[1706227200000,2123.17],[1706313600000,2123.17],[1706400000000,2123.17],[1706486400000,2123.22],[1706572800000,2125.14],[1706659200000,2127.14],[1706745600000,2129.01],[1706832000000,2131.65],[1706918400000,2131.65],[1707004800000,2131.65],[1707091200000,2130.67],[1707177600000,2131.55],[1707264000000,2131.22],[1707350400000,2132.56],[1707436800000,2138.93],[1707523200000,2138.93],[1707609600000,2138.93],[1707696000000,2141.16],[1707782400000,2140.58],[1707868800000,2140.51],[1707955200000,2142.28],[1708041600000,2141.83],[1708128000000,2141.83],[1708214400000,2141.83],[1708300800000,2143.06],[1708387200000,2143.49],[1708473600000,2143.87],[1708560000000,2147.2],[1708646400000,2147.82],[1708732800000,2147.82],[1708819200000,2147.82],[1708905600000,2147.59],[1708992000000,2153.01],[1709078400000,2149.6],[1709164800000,2149.54],[1709251200000,2151.47],[1709337600000,2151.47],[1709424000000,2151.47],[1709510400000,2152.63],[1709596800000,2152.39],[1709683200000,2152.1],[1709769600000,2155.07],[1709856000000,2156.94],[1709942400000,2156.94],[1710028800000,2156.94],[1710115200000,2155.66],[1710201600000,2154.33],[1710288000000,2155.13],[1710374400000,2157.8],[1710460800000,2155.36],[1710547200000,2155.36],[1710633600000,2155.36],[1710720000000,2155.9],[1710806400000,2156.43],[1710892800000,2153.27],[1710979200000,2151.61],[1711065600000,2153.44],[1711152000000,2153.44],[1711238400000,2153.44],[1711324800000,2151.72],[1711411200000,2151.37],[1711497600000,2154.33],[1711584000000,2154.33],[1711670400000,2154.33],[1711756800000,2154.33],[1711843200000,2154.33],[1711929600000,2154.33],[1712016000000,2149.65],[1712102400000,2147.91],[1712188800000,2146.77],[1712275200000,2147.57],[1712361600000,2147.57],[1712448000000,2147.57],[1712534400000,2146.23],[1712620800000,2148.37],[1712707200000,2144.98],[1712793600000,2145.9],[1712880000000,2148.24],[1712966400000,2148.24],[1713052800000,2148.24],[1713139200000,2147.19],[1713225600000,2147.48],[1713312000000,2148.59],[1713398400000,2148.6],[1713484800000,2149.85],[1713571200000,2149.85],[1713657600000,2149.85],[1713744000000,2149.76],[1713830400000,2151.83],[1713916800000,2150.96],[1714003200000,2150.96],[1714089600000,2154.07],[1714176000000,2154.07],[1714262400000,2154.07],[1714348800000,2154.84],[1714435200000,2154.69],[1714521600000,2154.69],[1714608000000,2157.59],[1714694400000,2159.73],[1714780800000,2159.73],[1714867200000,2159.73],[1714953600000,2158.29],[1715040000000,2158.87],[1715126400000,2161.6],[1715212800000,2161.6],[1715299200000,2161.26],[1715385600000,2161.26],[1715472000000,2161.26],[1715558400000,2160.52],[1715644800000,2162.83],[1715731200000,2164.75],[1715817600000,2168.32],[1715904000000,2169.4],[1715990400000,2169.4],[1716076800000,2169.4],[1716163200000,2169.4],[1716249600000,2168.47],[1716336000000,2169.29],[1716422400000,2169.05],[1716508800000,2168.06],[1716595200000,2168.06],[1716681600000,2168.06],[1716768000000,2167.15],[1716854400000,2167.9],[1716940800000,2168.79],[1717027200000,2169.5],[1717113600000,2171.3],[1717200000000,2171.3],[1717286400000,2171.3],[1717372800000,2173.54],[1717459200000,2175.3],[1717545600000,2174.5],[1717632000000,2178.72],[1717718400000,2179.01],[1717804800000,2179.01],[1717891200000,2179.01],[1717977600000,2178.65],[1718064000000,2178.63],[1718150400000,2179.15],[1718236800000,2182.04],[1718323200000,2182.76],[1718409600000,2182.76],[1718496000000,2182.76],[1718582400000,2182.76],[1718668800000,2181.61],[1718755200000,2181.12],[1718841600000,2177.55],[1718928000000,2178.64],[1719014400000,2178.64],[1719100800000,2178.64],[1719187200000,2177.24],[1719273600000,2176.94],[1719360000000,2174.69],[1719446400000,2175.91],[1719532800000,2176.3],[1719619200000,2176.3],[1719705600000,2176.3],[1719792000000,2166.67],[1719878400000,2167.1],[1719964800000,2168.11],[1720051200000,2170.5],[1720137600000,2170.76],[1720224000000,2170.76],[1720310400000,2170.76],[1720396800000,2170.61],[1720483200000,2171.03],[1720569600000,2172.46],[1720656000000,2175.93],[1720742400000,2173.84],[1720828800000,2173.84],[1720915200000,2173.84],[1721001600000,2173.72],[1721088000000,2174.68],[1721174400000,2175.05],[1721260800000,2173.82],[1721347200000,2176],[1721433600000,2176],[1721520000000,2176],[1721606400000,2176.75],[1721692800000,2178.1],[1721779200000,2176.04],[1721865600000,2178.2],[1721952000000,2178.84],[1722038400000,2178.84],[1722124800000,2178.84],[1722211200000,2179.42],[1722297600000,2181.23],[1722384000000,2182.96],[1722470400000,2186.01],[1722556800000,2190.67],[1722643200000,2190.67],[1722729600000,2190.67],[1722816000000,2190.67],[1722902400000,2191.06],[1722988800000,2190.21],[1723075200000,2191.4],[1723161600000,2191.72],[1723248000000,2191.72],[1723334400000,2191.72],[1723420800000,2189.74],[1723507200000,2191.78],[1723593600000,2192.06],[1723680000000,2192.47],[1723766400000,2191.54],[1723852800000,2191.54],[1723939200000,2191.54],[1724025600000,2189.47],[1724112000000,2192.22],[1724198400000,2189.74],[1724284800000,2190.59],[1724371200000,2194.27],[1724457600000,2194.27],[1724544000000,2194.27],[1724630400000,2196.52],[1724716800000,2197.73],[1724803200000,2198.2],[1724889600000,2201.1],[1724976000000,2201.19],[1725062400000,2201.19],[1725148800000,2201.19],[1725235200000,2200.93],[1725321600000,2202.31],[1725408000000,2204.58],[1725494400000,2206.6],[1725580800000,2210.81],[1725667200000,2210.81],[1725753600000,2210.81],[1725840000000,2208.35],[1725926400000,2208.61],[1726012800000,2208.05],[1726099200000,2208.76],[1726185600000,2210.43],[1726272000000,2210.43],[1726358400000,2210.43],[1726444800000,2211.74],[1726531200000,2209.96],[1726617600000,2210.41],[1726704000000,2213.53],[1726790400000,2214.78],[1726876800000,2214.78],[1726963200000,2214.78],[1727049600000,2215.51],[1727136000000,2217.42],[1727222400000,2218.9],[1727308800000,2218.04],[1727395200000,2220.97],[1727481600000,2220.97],[1727568000000,2220.97],[1727654400000,2224.9],[1727740800000,2225.03],[1727827200000,2225.32],[1727913600000,2223.73],[1728000000000,2223.52],[1728086400000,2223.52],[1728172800000,2223.52],[1728259200000,2222.78],[1728345600000,2226.34],[1728432000000,2225],[1728518400000,2227.35],[1728604800000,2225.35],[1728691200000,2225.35],[1728777600000,2225.35],[1728864000000,2229.12],[1728950400000,2231.34],[1729036800000,2232.98],[1729123200000,2232.39],[1729209600000,2233.32],[1729296000000,2233.32],[1729382400000,2233.32],[1729468800000,2231.93],[1729555200000,2231.49],[1729641600000,2233.1],[1729728000000,2233.72],[1729814400000,2234.58],[1729900800000,2234.58],[1729987200000,2234.58],[1730073600000,2234.69],[1730160000000,2233.93],[1730246400000,2238.36],[1730332800000,2241.97],[1730419200000,2242.84],[1730505600000,2242.84],[1730592000000,2242.84],[1730678400000,2242.43],[1730764800000,2240.4],[1730851200000,2239.84],[1730937600000,2241.45],[1731024000000,2244.45],[1731110400000,2244.45],[1731196800000,2244.45],[1731283200000,2245.58],[1731369600000,2247.22],[1731456000000,2248.89],[1731542400000,2250.87],[1731628800000,2254.7],[1731715200000,2254.7],[1731801600000,2254.7],[1731888000000,2256.11],[1731974400000,2258.86],[1732060800000,2256.4],[1732147200000,2254.41],[1732233600000,2255.86],[1732320000000,2255.86],[1732406400000,2255.86],[1732492800000,2258.91],[1732579200000,2258.01],[1732665600000,2257.07],[1732752000000,2258.95],[1732838400000,2260.83],[1732924800000,2260.83],[1733011200000,2260.83],[1733097600000,2259.15],[1733184000000,2259.14],[1733270400000,2259.61],[1733356800000,2258.55],[1733443200000,2260.31],[1733529600000,2260.31],[1733616000000,2260.31],[1733702400000,2259.63],[1733788800000,2260.49],[1733875200000,2261.15],[1733961600000,2262.75],[1734048000000,2262.65],[1734134400000,2262.65],[1734220800000,2262.65],[1734307200000,2263.55],[1734393600000,2263.55],[1734480000000,2263.86],[1734566400000,2263.34],[1734652800000,2263.28],[1734739200000,2263.28],[1734825600000,2263.28],[1734912000000,2264.82],[1734998400000,2264.82],[1735084800000,2264.82],[1735171200000,2264.82],[1735257600000,2266.44],[1735344000000,2266.44],[1735430400000,2266.44],[1735516800000,2266.87],[1735603200000,2266.87],[1735689600000,2266.87],[1735776000000,2269.45],[1735862400000,2270.34],[1735948800000,2270.34],[1736035200000,2270.34],[1736121600000,2271.86],[1736208000000,2272.03],[1736294400000,2273.98],[1736380800000,2274.91],[1736467200000,2272.69],[1736553600000,2272.69],[1736640000000,2272.69],[1736726400000,2272.18],[1736812800000,2273.53],[1736899200000,2274.97],[1736985600000,2277.32],[1737072000000,2277.16],[1737158400000,2277.16],[1737244800000,2277.16],[1737331200000,2277.78],[1737417600000,2278.67],[1737504000000,2279.21],[1737590400000,2279.36],[1737676800000,2279.56],[1737763200000,2279.56],[1737849600000,2279.56],[1737936000000,2279.78],[1738022400000,2281.07],[1738108800000,2282.62],[1738195200000,2284.64],[1738281600000,2285.56],[1738368000000,2285.56],[1738454400000,2285.56],[1738540800000,2285.57],[1738627200000,2285.16],[1738713600000,2283.52],[1738800000000,2283.98],[1738886400000,2283.42],[1738972800000,2283.42],[1739059200000,2283.42],[1739145600000,2283.45],[1739232000000,2283.96],[1739318400000,2282.81],[1739404800000,2286.14],[1739491200000,2287.27],[1739577600000,2287.27],[1739664000000,2287.27],[1739750400000,2286.96],[1739836800000,2286.95],[1739923200000,2286.38],[1740009600000,2287.26],[1740096000000,2287.39],[1740182400000,2287.39],[1740268800000,2287.39],[1740355200000,2287.54],[1740441600000,2286.17],[1740528000000,2285.7],[1740614400000,2287.03],[1740700800000,2287.02],[1740787200000,2287.02],[1740873600000,2287.02],[1740960000000,2286.4],[1741046400000,2285.29],[1741132800000,2284.29],[1741219200000,2286.59],[1741305600000,2287.4],[1741392000000,2287.4],[1741478400000,2287.4],[1741564800000,2289.86],[1741651200000,2290.62],[1741737600000,2290.87],[1741824000000,2291.13],[1741910400000,2291.57],[1741996800000,2291.57],[1742083200000,2291.57],[1742169600000,2291.74],[1742256000000,2292.15],[1742342400000,2293.85],[1742428800000,2296.54],[1742515200000,2296.88],[1742601600000,2296.88],[1742688000000,2296.88],[1742774400000,2297.51],[1742860800000,2298.72],[1742947200000,2299.68],[1743033600000,2302.58],[1743120000000,2301.91],[1743206400000,2301.91],[1743292800000,2301.91],[1743379200000,2304.64],[1743465600000,2303.47],[1743552000000,2303.34],[1743638400000,2306.22],[1743724800000,2306.66],[1743811200000,2306.66],[1743897600000,2306.66],[1743984000000,2307.19],[1744070400000,2307.24],[1744156800000,2307.59],[1744243200000,2310.45],[1744329600000,2310.41],[1744416000000,2310.41],[1744502400000,2310.41],[1744588800000,2311.91],[1744675200000,2314.79],[1744761600000,2317],[1744848000000,2317],[1744934400000,2317],[1745020800000,2317],[1745107200000,2317],[1745193600000,2317],[1745280000000,2317.76],[1745366400000,2320.89],[1745452800000,2320.89],[1745539200000,2321.55],[1745625600000,2321.55],[1745712000000,2321.55],[1745798400000,2320.3],[1745884800000,2320.95],[1745971200000,2323.72],[1746057600000,2323.72],[1746144000000,2323.91],[1746230400000,2323.91],[1746316800000,2323.91],[1746403200000,2324.11],[1746489600000,2323.62],[1746576000000,2324.22],[1746662400000,2325.97],[1746748800000,2326.69],[1746835200000,2326.69],[1746921600000,2326.69],[1747008000000,2326.12],[1747094400000,2326.53],[1747180800000,2328.22],[1747267200000,2328.05],[1747353600000,2328.16],[1747440000000,2328.16],[1747526400000,2328.16],[1747612800000,2329.58],[1747699200000,2330.93],[1747785600000,2330.23],[1747872000000,2331.21],[1747958400000,2331.41],[1748044800000,2331.41],[1748131200000,2331.41],[1748217600000,2331.71],[1748304000000,2330.84],[1748390400000,2333.91],[1748476800000,2333.91],[1748563200000,2333.59],[1748649600000,2333.59],[1748736000000,2333.59],[1748822400000,2332.16],[1748908800000,2333.1],[1748995200000,2332.14],[1749081600000,2332.32],[1749168000000,2331.66],[1749254400000,2331.66],[1749340800000,2331.66],[1749427200000,2331.66],[1749513600000,2332.16],[1749600000000,2332.83],[1749686400000,2335.78],[1749772800000,2336.61],[1749859200000,2336.61],[1749945600000,2336.61],[1750032000000,2335.9],[1750118400000,2335.9],[1750204800000,2336.66],[1750291200000,2336.29],[1750377600000,2335.43],[1750464000000,2335.43],[1750550400000,2335.43],[1750636800000,2336.42],[1750723200000,2336.9],[1750809600000,2337.39],[1750896000000,2338.09],[1750982400000,2336.57],[1751068800000,2336.57],[1751155200000,2336.57],[1751241600000,2336.66],[1751328000000,2337.03],[1751414400000,2336.95],[1751500800000,2338.59],[1751587200000,2338.32],[1751673600000,2338.32],[1751760000000,2338.32],[1751846400000,2338.36],[1751932800000,2337.51],[1752019200000,2336.99],[1752105600000,2339.02],[1752192000000,2339.27],[1752278400000,2339.27],[1752364800000,2339.27],[1752451200000,2339.63],[1752537600000,2339.97],[1752624000000,2340.74],[1752710400000,2342.2],[1752796800000,2342.2],[1752883200000,2342.2]]}