Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Eignasafn - Ríki og Sjóðir

IS Eignasafn – Ríki og sjóðir hentar sérstaklega þeim sem vilja ávaxta fé sitt til meðallangs tíma í skuldabréfum bæði á innlendum og erlendum mörkuðum. Sjóðurinn beitir virkri stýringu sem byggir á ítarlegum greiningum og mati sjóðstjóra á gangi efnahagsmála og lykilstærða á fjármálamörkuðum.

Uppfært

Hámarksvægi hlutabréfa

0%

1 árs ávöxtun

5,3%

Stærð sjóðs í m.kr.

481

Áherslur sjóðsins

Markmið sjóðsins er langtímaávöxtun með fjárfestingum í hlutdeildarskírteinum verðbréfasjóða (UCITS-sjóðir) og annarra sjóða um sameiginlega fjárfestingu sem fjárfesta í innlendum og erlendum skuldabréfum gefnum út af eða með ábyrgð ríkissjóðs eða ábyrgð sveitarfélaga, öðrum skuldabréfum og innlánum lánastofnana. 

Fyrir hvern er sjóðurinn?

Sjóðurinn hentar þeim sem vilja ávaxta sparnað í tvö ár eða lengur og fá góða eignadreifingu á milli skuldabréfa og innlána.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 1.843,60

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

Fjárfestingaheimildir

Sjóðurinn fjárfestir eftir atvikum bæði í öðrum sjóðum og stökum verðbréfum. Eignadreifing er lykilhugtak í stýringu sjóðsins en mikilvægt er þó að átta sig á því að sveiflur geta verið í verðmætum skuldabréfa og þar með sjóðsins. Sérstaklega til styttri tíma. 

Fjárfestingaheimildir

Verðbréfasjóðir (UCITS-sjóðir)
10-70%
Sérhæfðir sjóðir fyrir almenna fjárfesta
0-30%
Skuldabréf með ábyrgð ríkissjóðs eða sveitarfélaga
0-60%
Innlán fjármálafyrirtækja
0-40%
Afleiður
0-10%

Gengisþróun

Fjárfestingateymi

Sigurður Guðjón Gíslason

Forstöðumaður - Blönduð stýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Verðbréfasjóður
Stofnár
2011
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
2/7
Uppgjörstími
2 viðskiptadagar (T+2)
Árleg umsjónarlaun
0.5%
Kostnaður við kaup
1.0%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr,
Losunarstyrkur (tCO-ígildi/ISKm)
0,85
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":"2015-07-16T22:49:15.671Z","timeOfLastUpdate":"2025-07-14T00:00:00","symbol":"EIGNARIKI","name":"IS Eignasafn - Ríki og Sjóðir","typeEnum":"securitiesFundFundsUCITS","type":"Verðbréfa(sjóða-)sjóður (UCITS)","assetClassEnum":"fixedIncomeISK","assetClassIs":"Skuldabréf í ISK","assetClassEn":"Fixed Income ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"6503119810","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","securityTypeEnum":"fixedIncomeFunds","securityTypeIs":"Skuldabréfasjóðir","securityTypeEn":"Fixed Income Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"twoYears","investmentLength":"2 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.005","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1843.6","priceChange":[{"rate":"1843.41","percentage":"0.01","change":"0.19","period":"oneDay"},{"rate":"1843.68","percentage":"0","period":"oneMonth"},{"rate":"1806.08","percentage":"2.08","period":"sixMonths"},{"rate":"1743.07","percentage":"5.77","period":"oneYear"},{"rate":"1678.52","percentage":"4.8","period":"twoYears"},{"rate":"1628.6","percentage":"4.22","period":"threeYears"},{"rate":"1624.82","percentage":"3.21","period":"fourYears"},{"rate":"1602.26","percentage":"2.85","period":"fiveYears"},{"rate":"1000","percentage":"4.47","period":"beginning"},{"rate":"1805.69","percentage":"2.1","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Eignasafn-Riki_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Eignasafn-Riki_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Eignasafn-Riki_lykilupplysingar.pdf","data":[[1437004800000,1216.6],[1437091200000,1216.5],[1437177600000,1216.5],[1437264000000,1216.5],[1437350400000,1217.12],[1437436800000,1221.35],[1437523200000,1223.42],[1437609600000,1223.19],[1437696000000,1223.38],[1437782400000,1223.38],[1437868800000,1223.38],[1437955200000,1221.45],[1438041600000,1222.26],[1438128000000,1224.73],[1438214400000,1225.39],[1438300800000,1224.85],[1438387200000,1224.85],[1438473600000,1224.85],[1438560000000,1224.85],[1438646400000,1225.39],[1438732800000,1225.61],[1438819200000,1223.03],[1438905600000,1225.05],[1438992000000,1225.05],[1439078400000,1225.05],[1439164800000,1224.88],[1439251200000,1225.25],[1439337600000,1216.39],[1439424000000,1217.64],[1439510400000,1219.66],[1439596800000,1219.66],[1439683200000,1219.66],[1439769600000,1222.7],[1439856000000,1221.9],[1439942400000,1225.83],[1440028800000,1227.37],[1440115200000,1232.21],[1440201600000,1232.21],[1440288000000,1232.21],[1440374400000,1232.27],[1440460800000,1233.53],[1440547200000,1231.94],[1440633600000,1230.28],[1440720000000,1232.65],[1440806400000,1232.65],[1440892800000,1232.65],[1440979200000,1231.21],[1441065600000,1232.39],[1441152000000,1231.75],[1441238400000,1233.51],[1441324800000,1234.23],[1441411200000,1234.23],[1441497600000,1234.23],[1441584000000,1233.08],[1441670400000,1231.2],[1441756800000,1231.06],[1441843200000,1231.35],[1441929600000,1225.62],[1442016000000,1225.62],[1442102400000,1225.62],[1442188800000,1221.03],[1442275200000,1217.56],[1442361600000,1220.45],[1442448000000,1227.17],[1442534400000,1228.63],[1442620800000,1228.63],[1442707200000,1228.63],[1442793600000,1227.69],[1442880000000,1228.83],[1442966400000,1229.19],[1443052800000,1229.82],[1443139200000,1226.74],[1443225600000,1226.74],[1443312000000,1226.74],[1443398400000,1228.11],[1443484800000,1229.11],[1443571200000,1231.11],[1443657600000,1231.51],[1443744000000,1235.55],[1443830400000,1235.55],[1443916800000,1235.55],[1444003200000,1236.27],[1444089600000,1234.28],[1444176000000,1233.99],[1444262400000,1237.36],[1444348800000,1232.98],[1444435200000,1232.98],[1444521600000,1232.98],[1444608000000,1237.8],[1444694400000,1241.4],[1444780800000,1242.15],[1444867200000,1241.76],[1444953600000,1242.43],[1445040000000,1242.43],[1445126400000,1242.43],[1445212800000,1241.07],[1445299200000,1243.14],[1445385600000,1245.42],[1445472000000,1244.59],[1445558400000,1243.79],[1445644800000,1243.79],[1445731200000,1243.79],[1445817600000,1247.16],[1445904000000,1247.66],[1445990400000,1252.65],[1446076800000,1253.23],[1446163200000,1252.75],[1446249600000,1252.75],[1446336000000,1252.75],[1446422400000,1251.62],[1446508800000,1250.08],[1446595200000,1240.74],[1446681600000,1234.6],[1446768000000,1233.74],[1446854400000,1233.74],[1446940800000,1233.74],[1447027200000,1232.91],[1447113600000,1238.72],[1447200000000,1236.64],[1447286400000,1233.9],[1447372800000,1234.74],[1447459200000,1234.74],[1447545600000,1234.74],[1447632000000,1234.47],[1447718400000,1224.92],[1447804800000,1221.25],[1447891200000,1227.08],[1447977600000,1228.34],[1448064000000,1228.34],[1448150400000,1228.34],[1448236800000,1228.27],[1448323200000,1225.71],[1448409600000,1224.99],[1448496000000,1222.29],[1448582400000,1219.45],[1448668800000,1219.45],[1448755200000,1219.45],[1448841600000,1217.76],[1448928000000,1218.1],[1449014400000,1224.39],[1449100800000,1223.72],[1449187200000,1223.19],[1449273600000,1223.19],[1449360000000,1223.19],[1449446400000,1220.77],[1449532800000,1219.91],[1449619200000,1220.76],[1449705600000,1221.01],[1449792000000,1221.43],[1449878400000,1221.43],[1449964800000,1221.43],[1450051200000,1221.34],[1450137600000,1220.93],[1450224000000,1220.86],[1450310400000,1220.49],[1450396800000,1220.59],[1450483200000,1220.59],[1450569600000,1220.59],[1450656000000,1226.57],[1450742400000,1228.03],[1450828800000,1229.21],[1450915200000,1229.21],[1451001600000,1229.21],[1451088000000,1229.21],[1451174400000,1229.21],[1451260800000,1227.84],[1451347200000,1229.85],[1451433600000,1229.25],[1451520000000,1229.25],[1451606400000,1229.25],[1451692800000,1229.25],[1451779200000,1229.25],[1451865600000,1231.11],[1451952000000,1232.51],[1452038400000,1232.3],[1452124800000,1229.48],[1452211200000,1231.44],[1452297600000,1231.44],[1452384000000,1231.44],[1452470400000,1228.54],[1452556800000,1228.54],[1452643200000,1228.21],[1452729600000,1225.45],[1452816000000,1222.03],[1452902400000,1222.03],[1452988800000,1222.03],[1453075200000,1222.21],[1453161600000,1221.21],[1453248000000,1222.04],[1453334400000,1224.78],[1453420800000,1227.08],[1453507200000,1227.08],[1453593600000,1227.08],[1453680000000,1227.32],[1453766400000,1226.21],[1453852800000,1226.96],[1453939200000,1227.68],[1454025600000,1224.51],[1454112000000,1224.51],[1454198400000,1224.51],[1454284800000,1222.38],[1454371200000,1224.29],[1454457600000,1222.92],[1454544000000,1221.6],[1454630400000,1221.4],[1454716800000,1221.4],[1454803200000,1221.4],[1454889600000,1221.2],[1454976000000,1224.02],[1455062400000,1220.75],[1455148800000,1220.52],[1455235200000,1219.64],[1455321600000,1219.64],[1455408000000,1219.64],[1455494400000,1221.19],[1455580800000,1221.53],[1455667200000,1223.09],[1455753600000,1222.71],[1455840000000,1225.5],[1455926400000,1225.5],[1456012800000,1225.5],[1456099200000,1228],[1456185600000,1229.16],[1456272000000,1230.46],[1456358400000,1232.68],[1456444800000,1232.81],[1456531200000,1232.81],[1456617600000,1232.81],[1456704000000,1231.95],[1456790400000,1232.44],[1456876800000,1233.27],[1456963200000,1235.29],[1457049600000,1237.58],[1457136000000,1237.58],[1457222400000,1237.58],[1457308800000,1236.99],[1457395200000,1237.46],[1457481600000,1234.98],[1457568000000,1232.55],[1457654400000,1231.66],[1457740800000,1231.66],[1457827200000,1231.66],[1457913600000,1231.68],[1458000000000,1231.74],[1458086400000,1233.13],[1458172800000,1233.64],[1458259200000,1234.59],[1458345600000,1234.59],[1458432000000,1234.59],[1458518400000,1234.96],[1458604800000,1238.66],[1458691200000,1238.54],[1458777600000,1238.54],[1458864000000,1238.54],[1458950400000,1238.54],[1459036800000,1238.54],[1459123200000,1238.54],[1459209600000,1238.9],[1459296000000,1237.59],[1459382400000,1237.5],[1459468800000,1238.96],[1459555200000,1238.96],[1459641600000,1238.96],[1459728000000,1238.23],[1459814400000,1234.13],[1459900800000,1232.73],[1459987200000,1236.55],[1460073600000,1236.62],[1460160000000,1236.62],[1460246400000,1236.62],[1460332800000,1237.7],[1460419200000,1237.9],[1460505600000,1239.02],[1460592000000,1238.98],[1460678400000,1240.66],[1460764800000,1240.66],[1460851200000,1240.66],[1460937600000,1242.29],[1461024000000,1242.64],[1461110400000,1244.77],[1461196800000,1244.77],[1461283200000,1242.06],[1461369600000,1242.06],[1461456000000,1242.06],[1461542400000,1242.36],[1461628800000,1245.11],[1461715200000,1244.76],[1461801600000,1242.9],[1461888000000,1240.89],[1461974400000,1240.89],[1462060800000,1240.89],[1462147200000,1241.85],[1462233600000,1241.33],[1462320000000,1239.89],[1462406400000,1239.89],[1462492800000,1239.36],[1462579200000,1239.36],[1462665600000,1239.36],[1462752000000,1238.91],[1462838400000,1239.01],[1462924800000,1238.36],[1463011200000,1238.02],[1463097600000,1238.41],[1463184000000,1238.41],[1463270400000,1238.41],[1463356800000,1238.41],[1463443200000,1238.09],[1463529600000,1239.59],[1463616000000,1243.21],[1463702400000,1241.03],[1463788800000,1241.03],[1463875200000,1241.03],[1463961600000,1242.3],[1464048000000,1242.31],[1464134400000,1242.09],[1464220800000,1242.3],[1464307200000,1243.86],[1464393600000,1243.86],[1464480000000,1243.86],[1464566400000,1241.94],[1464652800000,1242.58],[1464739200000,1242.8],[1464825600000,1243.94],[1464912000000,1242.5],[1464998400000,1242.5],[1465084800000,1242.5],[1465171200000,1237.92],[1465257600000,1236.34],[1465344000000,1239.05],[1465430400000,1240.32],[1465516800000,1237.68],[1465603200000,1237.68],[1465689600000,1237.68],[1465776000000,1238.58],[1465862400000,1237.05],[1465948800000,1238.2],[1466035200000,1239.23],[1466121600000,1239.23],[1466208000000,1239.23],[1466294400000,1239.23],[1466380800000,1240.43],[1466467200000,1239.7],[1466553600000,1239.3],[1466640000000,1240.19],[1466726400000,1242.23],[1466812800000,1242.23],[1466899200000,1242.23],[1466985600000,1241.71],[1467072000000,1242.35],[1467158400000,1241.72],[1467244800000,1240.29],[1467331200000,1241.32],[1467417600000,1241.32],[1467504000000,1241.32],[1467590400000,1239.58],[1467676800000,1238.29],[1467763200000,1237.28],[1467849600000,1237.93],[1467936000000,1239.94],[1468022400000,1239.94],[1468108800000,1239.94],[1468195200000,1239.98],[1468281600000,1237.94],[1468368000000,1238.89],[1468454400000,1237.37],[1468540800000,1238.38],[1468627200000,1238.38],[1468713600000,1238.38],[1468800000000,1236.67],[1468886400000,1240.21],[1468972800000,1239.83],[1469059200000,1240.06],[1469145600000,1236.82],[1469232000000,1236.82],[1469318400000,1236.82],[1469404800000,1237.85],[1469491200000,1238.69],[1469577600000,1237.94],[1469664000000,1238.73],[1469750400000,1239.16],[1469836800000,1239.16],[1469923200000,1239.16],[1470009600000,1239.16],[1470096000000,1238.45],[1470182400000,1239.05],[1470268800000,1240.21],[1470355200000,1241.14],[1470441600000,1241.14],[1470528000000,1241.14],[1470614400000,1240.67],[1470700800000,1239.4],[1470787200000,1242.09],[1470873600000,1240.96],[1470960000000,1241.97],[1471046400000,1241.97],[1471132800000,1241.97],[1471219200000,1242.34],[1471305600000,1241.7],[1471392000000,1241.79],[1471478400000,1241.55],[1471564800000,1241.19],[1471651200000,1241.19],[1471737600000,1241.19],[1471824000000,1242],[1471910400000,1244.05],[1471996800000,1258.72],[1472083200000,1259.17],[1472169600000,1259.34],[1472256000000,1259.34],[1472342400000,1259.34],[1472428800000,1260.35],[1472515200000,1259.44],[1472601600000,1262.18],[1472688000000,1263.63],[1472774400000,1269.81],[1472860800000,1269.81],[1472947200000,1269.81],[1473033600000,1267.35],[1473120000000,1265.3],[1473206400000,1266.59],[1473292800000,1265.07],[1473379200000,1266.52],[1473465600000,1266.52],[1473552000000,1266.52],[1473638400000,1266.95],[1473724800000,1263.92],[1473811200000,1261.81],[1473897600000,1262.53],[1473984000000,1263.4],[1474070400000,1263.4],[1474156800000,1263.4],[1474243200000,1263.66],[1474329600000,1264.13],[1474416000000,1264.28],[1474502400000,1266.28],[1474588800000,1266.68],[1474675200000,1266.68],[1474761600000,1266.68],[1474848000000,1265.66],[1474934400000,1266.43],[1475020800000,1266.51],[1475107200000,1267.88],[1475193600000,1267.35],[1475280000000,1267.35],[1475366400000,1267.35],[1475452800000,1267.29],[1475539200000,1267.57],[1475625600000,1267.04],[1475712000000,1267.92],[1475798400000,1267.33],[1475884800000,1267.33],[1475971200000,1267.33],[1476057600000,1267.25],[1476144000000,1267.89],[1476230400000,1268.54],[1476316800000,1269.22],[1476403200000,1269.8],[1476489600000,1269.8],[1476576000000,1269.8],[1476662400000,1269.88],[1476748800000,1270.16],[1476835200000,1269.31],[1476921600000,1270.05],[1477008000000,1271.34],[1477094400000,1271.34],[1477180800000,1271.34],[1477267200000,1270.78],[1477353600000,1269.51],[1477440000000,1269.75],[1477526400000,1269.04],[1477612800000,1269.05],[1477699200000,1269.05],[1477785600000,1269.05],[1477872000000,1269.84],[1477958400000,1268.92],[1478044800000,1270.47],[1478131200000,1269.55],[1478217600000,1269.44],[1478304000000,1269.44],[1478390400000,1269.44],[1478476800000,1270.91],[1478563200000,1270.91],[1478649600000,1271.12],[1478736000000,1272.83],[1478822400000,1273.42],[1478908800000,1273.42],[1478995200000,1273.42],[1479081600000,1273.99],[1479168000000,1273.92],[1479254400000,1271.03],[1479340800000,1271.33],[1479427200000,1270.88],[1479513600000,1270.88],[1479600000000,1270.88],[1479686400000,1270.93],[1479772800000,1270.67],[1479859200000,1270.53],[1479945600000,1274.12],[1480032000000,1274.39],[1480118400000,1274.39],[1480204800000,1274.39],[1480291200000,1275.22],[1480377600000,1275.14],[1480464000000,1274.69],[1480550400000,1274.42],[1480636800000,1275.1],[1480723200000,1275.1],[1480809600000,1275.1],[1480896000000,1274.79],[1480982400000,1274.75],[1481068800000,1274.99],[1481155200000,1276.6],[1481241600000,1278.03],[1481328000000,1278.03],[1481414400000,1278.03],[1481500800000,1277.32],[1481587200000,1277.64],[1481673600000,1281.34],[1481760000000,1280.16],[1481846400000,1280.09],[1481932800000,1280.09],[1482019200000,1280.09],[1482105600000,1280.01],[1482192000000,1281.29],[1482278400000,1281.92],[1482364800000,1281.83],[1482451200000,1282.01],[1482537600000,1282.01],[1482624000000,1282.01],[1482710400000,1282.01],[1482796800000,1281.72],[1482883200000,1282.04],[1482969600000,1282.16],[1483056000000,1282.82],[1483142400000,1282.82],[1483228800000,1282.82],[1483315200000,1283.15],[1483401600000,1281.77],[1483488000000,1281.29],[1483574400000,1282.32],[1483660800000,1283.07],[1483747200000,1283.07],[1483833600000,1283.07],[1483920000000,1282.91],[1484006400000,1283.03],[1484092800000,1283.01],[1484179200000,1283.48],[1484265600000,1282.56],[1484352000000,1282.56],[1484438400000,1282.56],[1484524800000,1281.89],[1484611200000,1282.27],[1484697600000,1282.54],[1484784000000,1282.63],[1484870400000,1283.48],[1484956800000,1283.48],[1485043200000,1283.48],[1485129600000,1284.16],[1485216000000,1284.14],[1485302400000,1284.82],[1485388800000,1284.95],[1485475200000,1285.22],[1485561600000,1285.22],[1485648000000,1285.22],[1485734400000,1285.15],[1485820800000,1285.31],[1485907200000,1284.78],[1485993600000,1284.67],[1486080000000,1285.13],[1486166400000,1285.13],[1486252800000,1285.13],[1486339200000,1285.93],[1486425600000,1285.37],[1486512000000,1286.73],[1486598400000,1286.45],[1486684800000,1285.79],[1486771200000,1285.79],[1486857600000,1285.79],[1486944000000,1285.69],[1487030400000,1287.89],[1487116800000,1287.51],[1487203200000,1287.29],[1487289600000,1287.65],[1487376000000,1287.65],[1487462400000,1287.65],[1487548800000,1285.38],[1487635200000,1287.72],[1487721600000,1287.48],[1487808000000,1287.63],[1487894400000,1285.78],[1487980800000,1285.78],[1488067200000,1285.78],[1488153600000,1286.74],[1488240000000,1287.22],[1488326400000,1288.69],[1488412800000,1289.01],[1488499200000,1288.83],[1488585600000,1288.83],[1488672000000,1288.83],[1488758400000,1289.66],[1488844800000,1288.53],[1488931200000,1290.15],[1489017600000,1291.68],[1489104000000,1291.48],[1489190400000,1291.48],[1489276800000,1291.48],[1489363200000,1292.88],[1489449600000,1294.3],[1489536000000,1293.18],[1489622400000,1293.97],[1489708800000,1293.96],[1489795200000,1293.96],[1489881600000,1293.96],[1489968000000,1294.81],[1490054400000,1293.53],[1490140800000,1293.59],[1490227200000,1294.99],[1490313600000,1295.03],[1490400000000,1295.03],[1490486400000,1295.03],[1490572800000,1295.65],[1490659200000,1295.38],[1490745600000,1295.98],[1490832000000,1294.39],[1490918400000,1295.37],[1491004800000,1295.37],[1491091200000,1295.37],[1491177600000,1296.48],[1491264000000,1297.55],[1491350400000,1296.99],[1491436800000,1297.34],[1491523200000,1297.85],[1491609600000,1297.85],[1491696000000,1297.85],[1491782400000,1297.68],[1491868800000,1300.7],[1491955200000,1300.48],[1492041600000,1300.48],[1492128000000,1300.48],[1492214400000,1300.48],[1492300800000,1300.48],[1492387200000,1300.48],[1492473600000,1299.77],[1492560000000,1303.09],[1492646400000,1303.09],[1492732800000,1303.45],[1492819200000,1303.45],[1492905600000,1303.45],[1492992000000,1305.05],[1493078400000,1305.71],[1493164800000,1306.05],[1493251200000,1309.04],[1493337600000,1310.14],[1493424000000,1310.14],[1493510400000,1310.14],[1493596800000,1310.14],[1493683200000,1308.88],[1493769600000,1311.53],[1493856000000,1312.21],[1493942400000,1311.99],[1494028800000,1311.99],[1494115200000,1311.99],[1494201600000,1312.94],[1494288000000,1313.21],[1494374400000,1311.72],[1494460800000,1311.49],[1494547200000,1312.6],[1494633600000,1312.6],[1494720000000,1312.6],[1494806400000,1312.57],[1494892800000,1312.61],[1494979200000,1315.91],[1495065600000,1316.12],[1495152000000,1318.73],[1495238400000,1318.73],[1495324800000,1318.73],[1495411200000,1320.18],[1495497600000,1319.87],[1495584000000,1321.82],[1495670400000,1321.82],[1495756800000,1320.81],[1495843200000,1320.81],[1495929600000,1320.81],[1496016000000,1320.77],[1496102400000,1320.09],[1496188800000,1321.95],[1496275200000,1323.04],[1496361600000,1322.69],[1496448000000,1322.69],[1496534400000,1322.69],[1496620800000,1322.69],[1496707200000,1323.2],[1496793600000,1322.54],[1496880000000,1326.49],[1496966400000,1327.63],[1497052800000,1327.63],[1497139200000,1327.63],[1497225600000,1327.87],[1497312000000,1329.9],[1497398400000,1334.83],[1497484800000,1334.09],[1497571200000,1332.96],[1497657600000,1332.96],[1497744000000,1332.96],[1497830400000,1331.89],[1497916800000,1331.68],[1498003200000,1331.46],[1498089600000,1331.67],[1498176000000,1332.95],[1498262400000,1332.95],[1498348800000,1332.95],[1498435200000,1329.92],[1498521600000,1330.81],[1498608000000,1330.36],[1498694400000,1329.89],[1498780800000,1329.1],[1498867200000,1329.1],[1498953600000,1329.1],[1499040000000,1328.94],[1499126400000,1328.28],[1499212800000,1327.41],[1499299200000,1327.17],[1499385600000,1329.86],[1499472000000,1329.86],[1499558400000,1329.86],[1499644800000,1329.91],[1499731200000,1331.01],[1499817600000,1328.03],[1499904000000,1330.28],[1499990400000,1330.85],[1500076800000,1330.85],[1500163200000,1330.85],[1500249600000,1331.71],[1500336000000,1330.77],[1500422400000,1335.33],[1500508800000,1335.75],[1500595200000,1336.59],[1500681600000,1336.59],[1500768000000,1336.59],[1500854400000,1336.38],[1500940800000,1335.73],[1501027200000,1336.24],[1501113600000,1335.88],[1501200000000,1336.11],[1501286400000,1336.11],[1501372800000,1336.11],[1501459200000,1335.83],[1501545600000,1337.83],[1501632000000,1338.44],[1501718400000,1339.06],[1501804800000,1338.61],[1501891200000,1338.61],[1501977600000,1338.61],[1502064000000,1338.61],[1502150400000,1337.81],[1502236800000,1337.51],[1502323200000,1338.99],[1502409600000,1340.48],[1502496000000,1340.48],[1502582400000,1340.48],[1502668800000,1342.66],[1502755200000,1342],[1502841600000,1341.46],[1502928000000,1341.36],[1503014400000,1342.81],[1503100800000,1342.81],[1503187200000,1342.81],[1503273600000,1343.93],[1503360000000,1343.4],[1503446400000,1341.14],[1503532800000,1342.82],[1503619200000,1342.21],[1503705600000,1342.21],[1503792000000,1342.21],[1503878400000,1341.08],[1503964800000,1341.19],[1504051200000,1340.73],[1504137600000,1342.49],[1504224000000,1341.14],[1504310400000,1341.14],[1504396800000,1341.14],[1504483200000,1339.75],[1504569600000,1341.28],[1504656000000,1342.18],[1504742400000,1342.99],[1504828800000,1342.45],[1504915200000,1342.45],[1505001600000,1342.45],[1505088000000,1344.33],[1505174400000,1344.08],[1505260800000,1343.62],[1505347200000,1345.09],[1505433600000,1338.61],[1505520000000,1338.61],[1505606400000,1338.61],[1505692800000,1339.41],[1505779200000,1338.84],[1505865600000,1338.33],[1505952000000,1336.38],[1506038400000,1335.81],[1506124800000,1335.81],[1506211200000,1335.81],[1506297600000,1336.27],[1506384000000,1339.01],[1506470400000,1339.12],[1506556800000,1339.47],[1506643200000,1337.52],[1506729600000,1337.52],[1506816000000,1337.52],[1506902400000,1338.36],[1506988800000,1338.92],[1507075200000,1347.48],[1507161600000,1348.86],[1507248000000,1349.87],[1507334400000,1349.87],[1507420800000,1349.87],[1507507200000,1350.01],[1507593600000,1350.38],[1507680000000,1350.25],[1507766400000,1352.14],[1507852800000,1352.18],[1507939200000,1352.18],[1508025600000,1352.18],[1508112000000,1351.33],[1508198400000,1351.58],[1508284800000,1351.64],[1508371200000,1352.12],[1508457600000,1352.17],[1508544000000,1352.17],[1508630400000,1352.17],[1508716800000,1351.11],[1508803200000,1351.53],[1508889600000,1352.24],[1508976000000,1352.96],[1509062400000,1353.68],[1509148800000,1353.68],[1509235200000,1353.68],[1509321600000,1354.11],[1509408000000,1355.12],[1509494400000,1358.37],[1509580800000,1359.26],[1509667200000,1360.51],[1509753600000,1360.51],[1509840000000,1360.51],[1509926400000,1360.71],[1510012800000,1360.83],[1510099200000,1360.49],[1510185600000,1360.91],[1510272000000,1360.96],[1510358400000,1360.96],[1510444800000,1360.96],[1510531200000,1360.86],[1510617600000,1362.48],[1510704000000,1361.34],[1510790400000,1364.13],[1510876800000,1364.55],[1510963200000,1364.55],[1511049600000,1364.55],[1511136000000,1365.3],[1511222400000,1365.05],[1511308800000,1366.94],[1511395200000,1368.44],[1511481600000,1368.57],[1511568000000,1368.57],[1511654400000,1368.57],[1511740800000,1367.27],[1511827200000,1367.79],[1511913600000,1368.02],[1512000000000,1368.18],[1512086400000,1369.66],[1512172800000,1369.66],[1512259200000,1369.66],[1512345600000,1369.01],[1512432000000,1369.25],[1512518400000,1369.35],[1512604800000,1369.17],[1512691200000,1369.44],[1512777600000,1369.44],[1512864000000,1369.44],[1512950400000,1369.15],[1513036800000,1369.19],[1513123200000,1368.56],[1513209600000,1368.67],[1513296000000,1369.38],[1513382400000,1369.38],[1513468800000,1369.38],[1513555200000,1369.91],[1513641600000,1369.76],[1513728000000,1371.2],[1513814400000,1369.8],[1513900800000,1371.77],[1513987200000,1371.77],[1514073600000,1371.77],[1514160000000,1371.77],[1514246400000,1371.77],[1514332800000,1371.52],[1514419200000,1371.05],[1514505600000,1371.29],[1514592000000,1371.29],[1514678400000,1371.29],[1514764800000,1371.29],[1514851200000,1368.17],[1514937600000,1369.23],[1515024000000,1371.69],[1515110400000,1372.89],[1515196800000,1372.89],[1515283200000,1372.89],[1515369600000,1372.36],[1515456000000,1372.15],[1515542400000,1373.51],[1515628800000,1373.2],[1515715200000,1372.7],[1515801600000,1372.7],[1515888000000,1372.7],[1515974400000,1372.8],[1516060800000,1372.2],[1516147200000,1371.97],[1516233600000,1370.19],[1516320000000,1370.16],[1516406400000,1370.16],[1516492800000,1370.16],[1516579200000,1370.63],[1516665600000,1368.09],[1516752000000,1368.07],[1516838400000,1368.09],[1516924800000,1367.53],[1517011200000,1367.53],[1517097600000,1367.53],[1517184000000,1372.73],[1517270400000,1372.78],[1517356800000,1373.19],[1517443200000,1373.07],[1517529600000,1372.63],[1517616000000,1372.63],[1517702400000,1372.63],[1517788800000,1372.81],[1517875200000,1371.99],[1517961600000,1372.81],[1518048000000,1374.21],[1518134400000,1373.54],[1518220800000,1373.54],[1518307200000,1373.54],[1518393600000,1373.28],[1518480000000,1372.61],[1518566400000,1374.64],[1518652800000,1373.98],[1518739200000,1373.63],[1518825600000,1373.63],[1518912000000,1373.63],[1518998400000,1373.92],[1519084800000,1374.55],[1519171200000,1373.65],[1519257600000,1374.47],[1519344000000,1374.32],[1519430400000,1374.32],[1519516800000,1374.32],[1519603200000,1374.27],[1519689600000,1372.59],[1519776000000,1374.72],[1519862400000,1375.4],[1519948800000,1374.38],[1520035200000,1374.38],[1520121600000,1374.38],[1520208000000,1376.27],[1520294400000,1377.77],[1520380800000,1377.19],[1520467200000,1379.03],[1520553600000,1379.27],[1520640000000,1379.27],[1520726400000,1379.27],[1520812800000,1379.39],[1520899200000,1379.69],[1520985600000,1378.69],[1521072000000,1378.02],[1521158400000,1378.63],[1521244800000,1378.63],[1521331200000,1378.63],[1521417600000,1377.63],[1521504000000,1377.82],[1521590400000,1378.1],[1521676800000,1380.04],[1521763200000,1380.25],[1521849600000,1380.25],[1521936000000,1380.25],[1522022400000,1381.37],[1522108800000,1383.13],[1522195200000,1383.24],[1522281600000,1383.24],[1522368000000,1383.24],[1522454400000,1383.24],[1522540800000,1383.24],[1522627200000,1383.24],[1522713600000,1383.9],[1522800000000,1383.97],[1522886400000,1384.63],[1522972800000,1385.25],[1523059200000,1385.25],[1523145600000,1385.25],[1523232000000,1385.2],[1523318400000,1386.03],[1523404800000,1385.96],[1523491200000,1386.64],[1523577600000,1385.8],[1523664000000,1385.8],[1523750400000,1385.8],[1523836800000,1386.86],[1523923200000,1386.8],[1524009600000,1387.95],[1524096000000,1387.95],[1524182400000,1388.3],[1524268800000,1388.3],[1524355200000,1388.3],[1524441600000,1388.44],[1524528000000,1389.57],[1524614400000,1387.62],[1524700800000,1388.17],[1524787200000,1387.21],[1524873600000,1387.21],[1524960000000,1387.21],[1525046400000,1384.18],[1525132800000,1384.18],[1525219200000,1384.67],[1525305600000,1383.94],[1525392000000,1385.15],[1525478400000,1385.15],[1525564800000,1385.15],[1525651200000,1385.64],[1525737600000,1386.07],[1525824000000,1385.87],[1525910400000,1385.87],[1525996800000,1385.87],[1526083200000,1385.87],[1526169600000,1385.87],[1526256000000,1385.2],[1526342400000,1385.2],[1526428800000,1386.07],[1526515200000,1387.4],[1526601600000,1387.6],[1526688000000,1387.6],[1526774400000,1387.6],[1526860800000,1387.6],[1526947200000,1386.34],[1527033600000,1386.85],[1527120000000,1387.25],[1527206400000,1387.23],[1527292800000,1387.23],[1527379200000,1387.23],[1527465600000,1387.08],[1527552000000,1387.62],[1527638400000,1385.95],[1527724800000,1386.07],[1527811200000,1386.95],[1527897600000,1386.95],[1527984000000,1386.95],[1528070400000,1387.32],[1528156800000,1387.45],[1528243200000,1388.42],[1528329600000,1387.6],[1528416000000,1387.2],[1528502400000,1387.2],[1528588800000,1387.2],[1528675200000,1387.47],[1528761600000,1387.28],[1528848000000,1387.09],[1528934400000,1387.91],[1529020800000,1388.34],[1529107200000,1388.34],[1529193600000,1388.34],[1529280000000,1389.2],[1529366400000,1389.11],[1529452800000,1390.51],[1529539200000,1391.33],[1529625600000,1390.23],[1529712000000,1390.23],[1529798400000,1390.23],[1529884800000,1389.73],[1529971200000,1389.62],[1530057600000,1389.19],[1530144000000,1389.71],[1530230400000,1390.3],[1530316800000,1390.3],[1530403200000,1390.3],[1530489600000,1390.27],[1530576000000,1393.41],[1530662400000,1393.33],[1530748800000,1393.99],[1530835200000,1394.89],[1530921600000,1394.89],[1531008000000,1394.89],[1531094400000,1395.2],[1531180800000,1396.58],[1531267200000,1396.32],[1531353600000,1397.2],[1531440000000,1397.89],[1531526400000,1397.89],[1531612800000,1397.89],[1531699200000,1396.75],[1531785600000,1398.63],[1531872000000,1399.76],[1531958400000,1400.37],[1532044800000,1400.96],[1532131200000,1400.96],[1532217600000,1400.96],[1532304000000,1400.73],[1532390400000,1401.13],[1532476800000,1400.06],[1532563200000,1400.74],[1532649600000,1402.5],[1532736000000,1402.5],[1532822400000,1402.5],[1532908800000,1400.58],[1532995200000,1400.32],[1533081600000,1400.79],[1533168000000,1401.55],[1533254400000,1401.76],[1533340800000,1401.76],[1533427200000,1401.76],[1533513600000,1401.76],[1533600000000,1401.77],[1533686400000,1402.01],[1533772800000,1402.33],[1533859200000,1403.16],[1533945600000,1403.16],[1534032000000,1403.16],[1534118400000,1401.81],[1534204800000,1402.64],[1534291200000,1403.59],[1534377600000,1403.91],[1534464000000,1403.81],[1534550400000,1403.81],[1534636800000,1403.81],[1534723200000,1403.77],[1534809600000,1403.49],[1534896000000,1403.92],[1534982400000,1403.72],[1535068800000,1404.23],[1535155200000,1404.23],[1535241600000,1404.23],[1535328000000,1403],[1535414400000,1404.36],[1535500800000,1402.41],[1535587200000,1404.32],[1535673600000,1402.52],[1535760000000,1402.52],[1535846400000,1402.52],[1535932800000,1402.18],[1536019200000,1402.59],[1536105600000,1403.76],[1536192000000,1405.41],[1536278400000,1404.7],[1536364800000,1404.7],[1536451200000,1404.7],[1536537600000,1405.46],[1536624000000,1406.04],[1536710400000,1408.57],[1536796800000,1408.48],[1536883200000,1406.49],[1536969600000,1406.49],[1537056000000,1406.49],[1537142400000,1408.09],[1537228800000,1407.07],[1537315200000,1407.94],[1537401600000,1408.62],[1537488000000,1408.12],[1537574400000,1408.12],[1537660800000,1408.12],[1537747200000,1407.7],[1537833600000,1407.36],[1537920000000,1406.37],[1538006400000,1408.54],[1538092800000,1408.36],[1538179200000,1408.36],[1538265600000,1408.36],[1538352000000,1407.81],[1538438400000,1409.23],[1538524800000,1408.1],[1538611200000,1408.91],[1538697600000,1408.84],[1538784000000,1408.84],[1538870400000,1408.84],[1538956800000,1409.5],[1539043200000,1409.56],[1539129600000,1408.79],[1539216000000,1409.43],[1539302400000,1410.54],[1539388800000,1410.54],[1539475200000,1410.54],[1539561600000,1409.48],[1539648000000,1409.21],[1539734400000,1411.69],[1539820800000,1413.16],[1539907200000,1413.37],[1539993600000,1413.37],[1540080000000,1413.37],[1540166400000,1413.11],[1540252800000,1413.31],[1540339200000,1414.73],[1540425600000,1416.28],[1540512000000,1418.94],[1540598400000,1418.94],[1540684800000,1418.94],[1540771200000,1421.1],[1540857600000,1419.23],[1540944000000,1421.04],[1541030400000,1418.47],[1541116800000,1418.48],[1541203200000,1418.48],[1541289600000,1418.48],[1541376000000,1420.93],[1541462400000,1421.21],[1541548800000,1421],[1541635200000,1423.28],[1541721600000,1422.53],[1541808000000,1422.53],[1541894400000,1422.53],[1541980800000,1423.54],[1542067200000,1423.17],[1542153600000,1426.55],[1542240000000,1427.07],[1542326400000,1427.47],[1542412800000,1427.47],[1542499200000,1427.47],[1542585600000,1428.11],[1542672000000,1428.94],[1542758400000,1428.43],[1542844800000,1429.1],[1542931200000,1430.28],[1543017600000,1430.28],[1543104000000,1430.28],[1543190400000,1431.32],[1543276800000,1430.03],[1543363200000,1433.01],[1543449600000,1433.92],[1543536000000,1432.55],[1543622400000,1432.55],[1543708800000,1432.55],[1543795200000,1433.69],[1543881600000,1433.69],[1543968000000,1434.17],[1544054400000,1435.87],[1544140800000,1437.25],[1544227200000,1437.25],[1544313600000,1437.25],[1544400000000,1436.73],[1544486400000,1437.19],[1544572800000,1438.83],[1544659200000,1443.03],[1544745600000,1441.73],[1544832000000,1441.73],[1544918400000,1441.73],[1545004800000,1442.1],[1545091200000,1441.75],[1545177600000,1444.21],[1545264000000,1446.99],[1545350400000,1447.11],[1545436800000,1447.11],[1545523200000,1447.11],[1545609600000,1447.11],[1545696000000,1447.11],[1545782400000,1447.11],[1545868800000,1446.85],[1545955200000,1447.25],[1546041600000,1447.25],[1546128000000,1447.25],[1546214400000,1447.49],[1546300800000,1447.49],[1546387200000,1448.66],[1546473600000,1449.72],[1546560000000,1448.25],[1546646400000,1448.25],[1546732800000,1448.25],[1546819200000,1448.07],[1546905600000,1447.8],[1546992000000,1448.91],[1547078400000,1449.7],[1547164800000,1450.05],[1547251200000,1450.05],[1547337600000,1450.05],[1547424000000,1450.23],[1547510400000,1450.66],[1547596800000,1449.94],[1547683200000,1452.11],[1547769600000,1452.24],[1547856000000,1452.24],[1547942400000,1452.24],[1548028800000,1451.34],[1548115200000,1452.22],[1548201600000,1455.15],[1548288000000,1455.66],[1548374400000,1456.09],[1548460800000,1456.09],[1548547200000,1456.09],[1548633600000,1455.15],[1548720000000,1452.64],[1548806400000,1452.82],[1548892800000,1453.78],[1548979200000,1453.89],[1549065600000,1453.89],[1549152000000,1453.89],[1549238400000,1454.27],[1549324800000,1454.54],[1549411200000,1455.8],[1549497600000,1457.97],[1549584000000,1457.73],[1549670400000,1457.73],[1549756800000,1457.73],[1549843200000,1457.45],[1549929600000,1455.02],[1550016000000,1456.26],[1550102400000,1456.5],[1550188800000,1456.31],[1550275200000,1456.31],[1550361600000,1456.31],[1550448000000,1454.59],[1550534400000,1455.22],[1550620800000,1455.88],[1550707200000,1456.45],[1550793600000,1456.98],[1550880000000,1456.98],[1550966400000,1456.98],[1551052800000,1458.05],[1551139200000,1458.54],[1551225600000,1455.75],[1551312000000,1457.19],[1551398400000,1457.53],[1551484800000,1457.53],[1551571200000,1457.53],[1551657600000,1457.55],[1551744000000,1462.49],[1551830400000,1464.61],[1551916800000,1464.58],[1552003200000,1466.6],[1552089600000,1466.6],[1552176000000,1466.6],[1552262400000,1465.82],[1552348800000,1468.65],[1552435200000,1466.18],[1552521600000,1465.43],[1552608000000,1466.67],[1552694400000,1466.67],[1552780800000,1466.67],[1552867200000,1464.75],[1552953600000,1466.69],[1553040000000,1468.55],[1553126400000,1467.72],[1553212800000,1470.66],[1553299200000,1470.66],[1553385600000,1470.66],[1553472000000,1474.32],[1553558400000,1475.35],[1553644800000,1475.93],[1553731200000,1478.67],[1553817600000,1480.53],[1553904000000,1480.53],[1553990400000,1480.53],[1554076800000,1481.03],[1554163200000,1481.41],[1554249600000,1481.04],[1554336000000,1480.5],[1554422400000,1480.96],[1554508800000,1480.96],[1554595200000,1480.96],[1554681600000,1481.2],[1554768000000,1480.68],[1554854400000,1478.83],[1554940800000,1479.46],[1555027200000,1481.77],[1555113600000,1481.77],[1555200000000,1481.77],[1555286400000,1482.12],[1555372800000,1484.45],[1555459200000,1485.84],[1555545600000,1485.84],[1555632000000,1485.84],[1555718400000,1485.84],[1555804800000,1485.84],[1555891200000,1485.84],[1555977600000,1485.86],[1556064000000,1488.25],[1556150400000,1488.25],[1556236800000,1488.8],[1556323200000,1488.8],[1556409600000,1488.8],[1556496000000,1488.79],[1556582400000,1489.64],[1556668800000,1489.64],[1556755200000,1490.76],[1556841600000,1491.12],[1556928000000,1491.12],[1557014400000,1491.12],[1557100800000,1490.91],[1557187200000,1491.21],[1557273600000,1491.06],[1557360000000,1491.84],[1557446400000,1492.04],[1557532800000,1492.04],[1557619200000,1492.04],[1557705600000,1493.69],[1557792000000,1494.04],[1557878400000,1493.25],[1557964800000,1495.35],[1558051200000,1495.29],[1558137600000,1495.29],[1558224000000,1495.29],[1558310400000,1495.42],[1558396800000,1495.38],[1558483200000,1498.87],[1558569600000,1500.04],[1558656000000,1502.38],[1558742400000,1502.38],[1558828800000,1502.38],[1558915200000,1500.79],[1559001600000,1500.4],[1559088000000,1501.06],[1559174400000,1501.06],[1559260800000,1501.58],[1559347200000,1501.58],[1559433600000,1501.58],[1559520000000,1502.81],[1559606400000,1503.4],[1559692800000,1502.87],[1559779200000,1503.84],[1559865600000,1503.77],[1559952000000,1503.77],[1560038400000,1503.77],[1560124800000,1503.77],[1560211200000,1504.14],[1560297600000,1504.07],[1560384000000,1504.41],[1560470400000,1504.78],[1560556800000,1504.78],[1560643200000,1504.78],[1560729600000,1504.78],[1560816000000,1504.78],[1560902400000,1506.15],[1560988800000,1506.04],[1561075200000,1506.93],[1561161600000,1506.93],[1561248000000,1506.93],[1561334400000,1508.71],[1561420800000,1510.39],[1561507200000,1508.28],[1561593600000,1509.54],[1561680000000,1509.33],[1561766400000,1509.33],[1561852800000,1509.33],[1561939200000,1508.49],[1562025600000,1509.28],[1562112000000,1511.91],[1562198400000,1512.23],[1562284800000,1512.88],[1562371200000,1512.88],[1562457600000,1512.88],[1562544000000,1512.2],[1562630400000,1512.41],[1562716800000,1512.66],[1562803200000,1513.54],[1562889600000,1513.58],[1562976000000,1513.58],[1563062400000,1513.58],[1563148800000,1513.41],[1563235200000,1514.2],[1563321600000,1513.21],[1563408000000,1516.4],[1563494400000,1515.92],[1563580800000,1515.92],[1563667200000,1515.92],[1563753600000,1516.08],[1563840000000,1515.39],[1563926400000,1513.84],[1564012800000,1513.47],[1564099200000,1513.76],[1564185600000,1513.76],[1564272000000,1513.76],[1564358400000,1512.4],[1564444800000,1511.97],[1564531200000,1513.38],[1564617600000,1511.64],[1564704000000,1511.69],[1564790400000,1511.69],[1564876800000,1511.69],[1564963200000,1511.69],[1565049600000,1511.81],[1565136000000,1514.39],[1565222400000,1514.39],[1565308800000,1514.37],[1565395200000,1514.37],[1565481600000,1514.37],[1565568000000,1514.1],[1565654400000,1513.03],[1565740800000,1515.02],[1565827200000,1514.48],[1565913600000,1515],[1566000000000,1515],[1566086400000,1515],[1566172800000,1514.95],[1566259200000,1514.81],[1566345600000,1516.53],[1566432000000,1515.72],[1566518400000,1514.75],[1566604800000,1514.75],[1566691200000,1514.75],[1566777600000,1514.73],[1566864000000,1514.78],[1566950400000,1513.96],[1567036800000,1514.74],[1567123200000,1514.33],[1567209600000,1514.33],[1567296000000,1514.33],[1567382400000,1513.78],[1567468800000,1513.86],[1567555200000,1514.07],[1567641600000,1513.94],[1567728000000,1513.36],[1567814400000,1513.36],[1567900800000,1513.36],[1567987200000,1513.63],[1568073600000,1514.09],[1568160000000,1512.09],[1568246400000,1510.77],[1568332800000,1511.94],[1568419200000,1511.94],[1568505600000,1511.94],[1568592000000,1512.74],[1568678400000,1512.65],[1568764800000,1512.8],[1568851200000,1515.29],[1568937600000,1516.45],[1569024000000,1516.45],[1569110400000,1516.45],[1569196800000,1516.8],[1569283200000,1517.71],[1569369600000,1520.08],[1569456000000,1522.16],[1569542400000,1521.01],[1569628800000,1521.01],[1569715200000,1521.01],[1569801600000,1521.58],[1569888000000,1521.86],[1569974400000,1520.49],[1570060800000,1521.63],[1570147200000,1521.45],[1570233600000,1521.45],[1570320000000,1521.45],[1570406400000,1521.98],[1570492800000,1521.18],[1570579200000,1521.84],[1570665600000,1522.09],[1570752000000,1521.95],[1570838400000,1521.95],[1570924800000,1521.95],[1571011200000,1521.08],[1571097600000,1522.74],[1571184000000,1523.05],[1571270400000,1522.66],[1571356800000,1523.26],[1571443200000,1523.26],[1571529600000,1523.26],[1571616000000,1523.22],[1571702400000,1525.13],[1571788800000,1525.79],[1571875200000,1526.92],[1571961600000,1526.52],[1572048000000,1526.52],[1572134400000,1526.52],[1572220800000,1527.25],[1572307200000,1526.84],[1572393600000,1526.15],[1572480000000,1528.47],[1572566400000,1529.43],[1572652800000,1529.43],[1572739200000,1529.43],[1572825600000,1528.85],[1572912000000,1527.46],[1572998400000,1523.93],[1573084800000,1522.82],[1573171200000,1521.96],[1573257600000,1521.96],[1573344000000,1521.96],[1573430400000,1522.08],[1573516800000,1521.66],[1573603200000,1520.99],[1573689600000,1521.78],[1573776000000,1522.07],[1573862400000,1522.07],[1573948800000,1522.07],[1574035200000,1522.78],[1574121600000,1522.07],[1574208000000,1522.42],[1574294400000,1523.44],[1574380800000,1524.04],[1574467200000,1524.04],[1574553600000,1524.04],[1574640000000,1524.64],[1574726400000,1523.9],[1574812800000,1523.45],[1574899200000,1525.67],[1574985600000,1524.97],[1575072000000,1524.97],[1575158400000,1524.97],[1575244800000,1522.92],[1575331200000,1523.48],[1575417600000,1523.16],[1575504000000,1523.53],[1575590400000,1523.35],[1575676800000,1523.35],[1575763200000,1523.35],[1575849600000,1521.79],[1575936000000,1521.51],[1576022400000,1517.67],[1576108800000,1520.81],[1576195200000,1519.57],[1576281600000,1519.57],[1576368000000,1519.57],[1576454400000,1519.17],[1576540800000,1520.56],[1576627200000,1521.37],[1576713600000,1521.54],[1576800000000,1522.66],[1576886400000,1522.66],[1576972800000,1522.66],[1577059200000,1522.81],[1577145600000,1522.81],[1577232000000,1522.81],[1577318400000,1522.81],[1577404800000,1522.88],[1577491200000,1522.88],[1577577600000,1522.88],[1577664000000,1523.1],[1577750400000,1523.18],[1577836800000,1523.18],[1577923200000,1522.28],[1578009600000,1524.22],[1578096000000,1524.22],[1578182400000,1524.22],[1578268800000,1525.51],[1578355200000,1526.94],[1578441600000,1526.24],[1578528000000,1526.7],[1578614400000,1527.2],[1578700800000,1527.2],[1578787200000,1527.2],[1578873600000,1528.6],[1578960000000,1528.56],[1579046400000,1529],[1579132800000,1529.06],[1579219200000,1529.14],[1579305600000,1529.14],[1579392000000,1529.14],[1579478400000,1529.32],[1579564800000,1528.82],[1579651200000,1530.2],[1579737600000,1529.43],[1579824000000,1532.09],[1579910400000,1532.09],[1579996800000,1532.09],[1580083200000,1531.83],[1580169600000,1533.44],[1580256000000,1531.3],[1580342400000,1529.48],[1580428800000,1532.58],[1580515200000,1532.58],[1580601600000,1532.58],[1580688000000,1531.82],[1580774400000,1531.98],[1580860800000,1533.77],[1580947200000,1533.85],[1581033600000,1535.61],[1581120000000,1535.61],[1581206400000,1535.61],[1581292800000,1535.94],[1581379200000,1536.1],[1581465600000,1536.38],[1581552000000,1536.46],[1581638400000,1537.64],[1581724800000,1537.64],[1581811200000,1537.64],[1581897600000,1536.44],[1581984000000,1538.76],[1582070400000,1539.48],[1582156800000,1538.9],[1582243200000,1539.03],[1582329600000,1539.03],[1582416000000,1539.03],[1582502400000,1542.92],[1582588800000,1542.57],[1582675200000,1544.57],[1582761600000,1548.33],[1582848000000,1549.4],[1582934400000,1549.4],[1583020800000,1549.4],[1583107200000,1547.01],[1583193600000,1547.41],[1583280000000,1549.7],[1583366400000,1551.37],[1583452800000,1555.36],[1583539200000,1555.36],[1583625600000,1555.36],[1583712000000,1556.76],[1583798400000,1555.16],[1583884800000,1559.67],[1583971200000,1563.84],[1584057600000,1562.23],[1584144000000,1562.23],[1584230400000,1562.23],[1584316800000,1561.18],[1584403200000,1562.92],[1584489600000,1560.53],[1584576000000,1562.03],[1584662400000,1560.49],[1584748800000,1560.49],[1584835200000,1560.49],[1584921600000,1564.22],[1585008000000,1565.29],[1585094400000,1565.94],[1585180800000,1567.61],[1585267200000,1566.38],[1585353600000,1566.38],[1585440000000,1566.38],[1585526400000,1569.84],[1585612800000,1567.74],[1585699200000,1563.15],[1585785600000,1562.49],[1585872000000,1562.83],[1585958400000,1562.83],[1586044800000,1562.83],[1586131200000,1563.26],[1586217600000,1566.43],[1586304000000,1567.63],[1586390400000,1567.63],[1586476800000,1567.63],[1586563200000,1567.63],[1586649600000,1567.63],[1586736000000,1567.63],[1586822400000,1567.66],[1586908800000,1566.29],[1586995200000,1568.34],[1587081600000,1568.87],[1587168000000,1568.87],[1587254400000,1568.87],[1587340800000,1569.83],[1587427200000,1572.65],[1587513600000,1575.76],[1587600000000,1575.76],[1587686400000,1575.48],[1587772800000,1575.48],[1587859200000,1575.48],[1587945600000,1572.93],[1588032000000,1575.5],[1588118400000,1576.31],[1588204800000,1578.91],[1588291200000,1578.91],[1588377600000,1578.91],[1588464000000,1578.91],[1588550400000,1579.14],[1588636800000,1579.49],[1588723200000,1577.24],[1588809600000,1578.62],[1588896000000,1578.83],[1588982400000,1578.83],[1589068800000,1578.83],[1589155200000,1577.81],[1589241600000,1576.78],[1589328000000,1574.04],[1589414400000,1575.08],[1589500800000,1575.97],[1589587200000,1575.97],[1589673600000,1575.97],[1589760000000,1576.13],[1589846400000,1579.94],[1589932800000,1585.88],[1590019200000,1585.88],[1590105600000,1588.44],[1590192000000,1588.44],[1590278400000,1588.44],[1590364800000,1588.33],[1590451200000,1588.87],[1590537600000,1588.37],[1590624000000,1590.76],[1590710400000,1591.44],[1590796800000,1591.44],[1590883200000,1591.44],[1590969600000,1591.44],[1591056000000,1591.4],[1591142400000,1592.47],[1591228800000,1591.06],[1591315200000,1589.08],[1591401600000,1589.08],[1591488000000,1589.08],[1591574400000,1589.62],[1591660800000,1590.35],[1591747200000,1591.24],[1591833600000,1594.69],[1591920000000,1594.8],[1592006400000,1594.8],[1592092800000,1594.8],[1592179200000,1595.12],[1592265600000,1595.17],[1592352000000,1595.17],[1592438400000,1596.55],[1592524800000,1598.66],[1592611200000,1598.66],[1592697600000,1598.66],[1592784000000,1600.94],[1592870400000,1600.32],[1592956800000,1601.66],[1593043200000,1602.54],[1593129600000,1602.53],[1593216000000,1602.53],[1593302400000,1602.53],[1593388800000,1602.85],[1593475200000,1602.57],[1593561600000,1602.44],[1593648000000,1602.64],[1593734400000,1601.79],[1593820800000,1601.79],[1593907200000,1601.79],[1593993600000,1600.54],[1594080000000,1599.52],[1594166400000,1599.22],[1594252800000,1600.44],[1594339200000,1601.45],[1594425600000,1601.45],[1594512000000,1601.45],[1594598400000,1602.15],[1594684800000,1602.26],[1594771200000,1602.61],[1594857600000,1603.55],[1594944000000,1604.56],[1595030400000,1604.56],[1595116800000,1604.56],[1595203200000,1604.41],[1595289600000,1603.93],[1595376000000,1602.29],[1595462400000,1603.97],[1595548800000,1606.32],[1595635200000,1606.32],[1595721600000,1606.32],[1595808000000,1606.62],[1595894400000,1606.39],[1595980800000,1606.72],[1596067200000,1607.66],[1596153600000,1606.95],[1596240000000,1606.95],[1596326400000,1606.95],[1596412800000,1606.95],[1596499200000,1607.75],[1596585600000,1608.35],[1596672000000,1610.08],[1596758400000,1612.16],[1596844800000,1612.16],[1596931200000,1612.16],[1597017600000,1614.72],[1597104000000,1615.9],[1597190400000,1615.53],[1597276800000,1616.07],[1597363200000,1617.55],[1597449600000,1617.55],[1597536000000,1617.55],[1597622400000,1618.48],[1597708800000,1617.96],[1597795200000,1619],[1597881600000,1618.89],[1597968000000,1619.07],[1598054400000,1619.07],[1598140800000,1619.07],[1598227200000,1618.75],[1598313600000,1618.88],[1598400000000,1617.37],[1598486400000,1619.07],[1598572800000,1620.08],[1598659200000,1620.08],[1598745600000,1620.08],[1598832000000,1617.09],[1598918400000,1618.41],[1599004800000,1618.26],[1599091200000,1618.56],[1599177600000,1618.45],[1599264000000,1618.45],[1599350400000,1618.45],[1599436800000,1617.95],[1599523200000,1617.61],[1599609600000,1618.81],[1599696000000,1618.64],[1599782400000,1617.97],[1599868800000,1617.97],[1599955200000,1617.97],[1600041600000,1616.8],[1600128000000,1616.12],[1600214400000,1616.61],[1600300800000,1618.69],[1600387200000,1618.48],[1600473600000,1618.48],[1600560000000,1618.48],[1600646400000,1619.22],[1600732800000,1619.61],[1600819200000,1619.56],[1600905600000,1618.93],[1600992000000,1619.17],[1601078400000,1619.17],[1601164800000,1619.17],[1601251200000,1619.31],[1601337600000,1619.64],[1601424000000,1620.4],[1601510400000,1616.94],[1601596800000,1615.77],[1601683200000,1615.77],[1601769600000,1615.77],[1601856000000,1616.18],[1601942400000,1617.58],[1602028800000,1614.83],[1602115200000,1613.15],[1602201600000,1610.94],[1602288000000,1610.94],[1602374400000,1610.94],[1602460800000,1611.38],[1602547200000,1609.55],[1602633600000,1609.58],[1602720000000,1610.48],[1602806400000,1611],[1602892800000,1611],[1602979200000,1611],[1603065600000,1609.47],[1603152000000,1609.78],[1603238400000,1608.44],[1603324800000,1607.2],[1603411200000,1603.54],[1603497600000,1603.54],[1603584000000,1603.54],[1603670400000,1604.3],[1603756800000,1604.24],[1603843200000,1605.05],[1603929600000,1606.15],[1604016000000,1608.57],[1604102400000,1608.57],[1604188800000,1608.57],[1604275200000,1608.44],[1604361600000,1609.01],[1604448000000,1609.34],[1604534400000,1608.83],[1604620800000,1608.49],[1604707200000,1608.49],[1604793600000,1608.49],[1604880000000,1604.29],[1604966400000,1601.7],[1605052800000,1600.85],[1605139200000,1603.63],[1605225600000,1606.34],[1605312000000,1606.34],[1605398400000,1606.34],[1605484800000,1606.79],[1605571200000,1608.05],[1605657600000,1610.43],[1605744000000,1609.67],[1605830400000,1609.34],[1605916800000,1609.34],[1606003200000,1609.34],[1606089600000,1605.14],[1606176000000,1604.26],[1606262400000,1604.7],[1606348800000,1607.88],[1606435200000,1606.37],[1606521600000,1606.37],[1606608000000,1606.37],[1606694400000,1605.55],[1606780800000,1606.23],[1606867200000,1604.88],[1606953600000,1603.16],[1607040000000,1601.66],[1607126400000,1601.66],[1607212800000,1601.66],[1607299200000,1600.02],[1607385600000,1599.98],[1607472000000,1596.74],[1607558400000,1596.5],[1607644800000,1597.1],[1607731200000,1597.1],[1607817600000,1597.1],[1607904000000,1596.94],[1607990400000,1596.55],[1608076800000,1596.81],[1608163200000,1597.92],[1608249600000,1600.88],[1608336000000,1600.88],[1608422400000,1600.88],[1608508800000,1600.7],[1608595200000,1600.2],[1608681600000,1599.56],[1608768000000,1599.56],[1608854400000,1599.56],[1608940800000,1599.56],[1609027200000,1599.56],[1609113600000,1599.84],[1609200000000,1600.27],[1609286400000,1600.59],[1609372800000,1600.71],[1609459200000,1600.71],[1609545600000,1600.71],[1609632000000,1600.71],[1609718400000,1601.28],[1609804800000,1601.75],[1609891200000,1602.05],[1609977600000,1602.84],[1610064000000,1603.27],[1610150400000,1603.27],[1610236800000,1603.27],[1610323200000,1603.04],[1610409600000,1602.62],[1610496000000,1604.38],[1610582400000,1605.74],[1610668800000,1603.76],[1610755200000,1603.76],[1610841600000,1603.76],[1610928000000,1603.53],[1611014400000,1602.96],[1611100800000,1603.19],[1611187200000,1603.09],[1611273600000,1602.81],[1611360000000,1602.81],[1611446400000,1602.81],[1611532800000,1601.43],[1611619200000,1601.45],[1611705600000,1601.76],[1611792000000,1601.71],[1611878400000,1603.05],[1611964800000,1603.05],[1612051200000,1603.05],[1612137600000,1604.28],[1612224000000,1605.31],[1612310400000,1604.05],[1612396800000,1603.32],[1612483200000,1603.01],[1612569600000,1603.01],[1612656000000,1603.01],[1612742400000,1602.49],[1612828800000,1602.15],[1612915200000,1601.96],[1613001600000,1602.05],[1613088000000,1603.56],[1613174400000,1603.56],[1613260800000,1603.56],[1613347200000,1603.38],[1613433600000,1603.35],[1613520000000,1602.03],[1613606400000,1601.31],[1613692800000,1601.16],[1613779200000,1601.16],[1613865600000,1601.16],[1613952000000,1598.71],[1614038400000,1598.22],[1614124800000,1600.6],[1614211200000,1600.03],[1614297600000,1598.54],[1614384000000,1598.54],[1614470400000,1598.54],[1614556800000,1599.02],[1614643200000,1598.62],[1614729600000,1601.26],[1614816000000,1602.56],[1614902400000,1601.44],[1614988800000,1601.44],[1615075200000,1601.44],[1615161600000,1602.27],[1615248000000,1602.77],[1615334400000,1603.36],[1615420800000,1606.83],[1615507200000,1605.17],[1615593600000,1605.17],[1615680000000,1605.17],[1615766400000,1605.71],[1615852800000,1605.54],[1615939200000,1605.25],[1616025600000,1604.52],[1616112000000,1605.23],[1616198400000,1605.23],[1616284800000,1605.23],[1616371200000,1605.75],[1616457600000,1605.26],[1616544000000,1606.94],[1616630400000,1608.31],[1616716800000,1610.47],[1616803200000,1610.47],[1616889600000,1610.47],[1616976000000,1609.97],[1617062400000,1610.49],[1617148800000,1610.41],[1617235200000,1610.41],[1617321600000,1610.41],[1617408000000,1610.41],[1617494400000,1610.41],[1617580800000,1610.41],[1617667200000,1611.77],[1617753600000,1611.47],[1617840000000,1612.87],[1617926400000,1612.04],[1618012800000,1612.04],[1618099200000,1612.04],[1618185600000,1611.76],[1618272000000,1612.33],[1618358400000,1612.74],[1618444800000,1614.16],[1618531200000,1614.91],[1618617600000,1614.91],[1618704000000,1614.91],[1618790400000,1613.87],[1618876800000,1615.71],[1618963200000,1617.81],[1619049600000,1617.81],[1619136000000,1615.84],[1619222400000,1615.84],[1619308800000,1615.84],[1619395200000,1618.17],[1619481600000,1616.65],[1619568000000,1616.24],[1619654400000,1616.65],[1619740800000,1618.39],[1619827200000,1618.39],[1619913600000,1618.39],[1620000000000,1617.28],[1620086400000,1613.44],[1620172800000,1610.4],[1620259200000,1613.96],[1620345600000,1614.5],[1620432000000,1614.5],[1620518400000,1614.5],[1620604800000,1614.98],[1620691200000,1612.8],[1620777600000,1612.18],[1620864000000,1612.18],[1620950400000,1613.09],[1621036800000,1613.09],[1621123200000,1613.09],[1621209600000,1612.85],[1621296000000,1610.75],[1621382400000,1615.58],[1621468800000,1617.46],[1621555200000,1616.13],[1621641600000,1616.13],[1621728000000,1616.13],[1621814400000,1616.13],[1621900800000,1615.2],[1621987200000,1615.45],[1622073600000,1616.78],[1622160000000,1618.23],[1622246400000,1618.23],[1622332800000,1618.23],[1622419200000,1617.4],[1622505600000,1617.28],[1622592000000,1616.59],[1622678400000,1616.27],[1622764800000,1616.95],[1622851200000,1616.95],[1622937600000,1616.95],[1623024000000,1616.73],[1623110400000,1616.57],[1623196800000,1615.83],[1623283200000,1616.38],[1623369600000,1617.28],[1623456000000,1617.28],[1623542400000,1617.28],[1623628800000,1617.29],[1623715200000,1617.43],[1623801600000,1617.63],[1623888000000,1617.63],[1623974400000,1618.95],[1624060800000,1618.95],[1624147200000,1618.95],[1624233600000,1618.88],[1624320000000,1618.96],[1624406400000,1618.8],[1624492800000,1620.69],[1624579200000,1620.64],[1624665600000,1620.64],[1624752000000,1620.64],[1624838400000,1621.06],[1624924800000,1620.51],[1625011200000,1620.85],[1625097600000,1619.5],[1625184000000,1619.28],[1625270400000,1619.28],[1625356800000,1619.28],[1625443200000,1619.39],[1625529600000,1619.75],[1625616000000,1619.74],[1625702400000,1621.33],[1625788800000,1622.24],[1625875200000,1622.24],[1625961600000,1622.24],[1626048000000,1622.28],[1626134400000,1625.01],[1626220800000,1624.82],[1626307200000,1624.8],[1626393600000,1625.17],[1626480000000,1625.17],[1626566400000,1625.17],[1626652800000,1625.86],[1626739200000,1625.33],[1626825600000,1626.63],[1626912000000,1627.66],[1626998400000,1627.97],[1627084800000,1627.97],[1627171200000,1627.97],[1627257600000,1627.48],[1627344000000,1627.61],[1627430400000,1626.45],[1627516800000,1626.69],[1627603200000,1626.96],[1627689600000,1626.96],[1627776000000,1626.96],[1627862400000,1626.96],[1627948800000,1629],[1628035200000,1629.36],[1628121600000,1630.19],[1628208000000,1627.79],[1628294400000,1627.79],[1628380800000,1627.79],[1628467200000,1627],[1628553600000,1627.52],[1628640000000,1626.56],[1628726400000,1626.05],[1628812800000,1625.93],[1628899200000,1625.93],[1628985600000,1625.93],[1629072000000,1627.07],[1629158400000,1627.11],[1629244800000,1624.46],[1629331200000,1623.51],[1629417600000,1624.85],[1629504000000,1624.85],[1629590400000,1624.85],[1629676800000,1624.72],[1629763200000,1625.5],[1629849600000,1624.06],[1629936000000,1623.39],[1630022400000,1624.02],[1630108800000,1624.02],[1630195200000,1624.02],[1630281600000,1628.54],[1630368000000,1630.63],[1630454400000,1630.12],[1630540800000,1633.07],[1630627200000,1635.87],[1630713600000,1635.87],[1630800000000,1635.87],[1630886400000,1632.7],[1630972800000,1634.24],[1631059200000,1631.24],[1631145600000,1629.65],[1631232000000,1630.56],[1631318400000,1630.56],[1631404800000,1630.56],[1631491200000,1630.97],[1631577600000,1631.91],[1631664000000,1633.03],[1631750400000,1634.95],[1631836800000,1632.01],[1631923200000,1632.01],[1632009600000,1632.01],[1632096000000,1632.15],[1632182400000,1632.38],[1632268800000,1633.03],[1632355200000,1633],[1632441600000,1633.14],[1632528000000,1633.14],[1632614400000,1633.14],[1632700800000,1634.71],[1632787200000,1633.6],[1632873600000,1633.73],[1632960000000,1634.41],[1633046400000,1634.08],[1633132800000,1634.08],[1633219200000,1634.08],[1633305600000,1630.24],[1633392000000,1627.76],[1633478400000,1631.92],[1633564800000,1631.44],[1633651200000,1632.16],[1633737600000,1632.16],[1633824000000,1632.16],[1633910400000,1633.72],[1633996800000,1634.69],[1634083200000,1635.51],[1634169600000,1638.36],[1634256000000,1638.15],[1634342400000,1638.15],[1634428800000,1638.15],[1634515200000,1635.28],[1634601600000,1635.72],[1634688000000,1636.03],[1634774400000,1635.08],[1634860800000,1633.7],[1634947200000,1633.7],[1635033600000,1633.7],[1635120000000,1635.36],[1635206400000,1634.15],[1635292800000,1635.84],[1635379200000,1635.99],[1635465600000,1634.24],[1635552000000,1634.24],[1635638400000,1634.24],[1635724800000,1634.51],[1635811200000,1634.67],[1635897600000,1635.15],[1635984000000,1634.42],[1636070400000,1634.72],[1636156800000,1634.72],[1636243200000,1634.72],[1636329600000,1635.52],[1636416000000,1636.11],[1636502400000,1637.3],[1636588800000,1638.87],[1636675200000,1640.77],[1636761600000,1640.77],[1636848000000,1640.77],[1636934400000,1640.73],[1637020800000,1637.79],[1637107200000,1637.75],[1637193600000,1638.12],[1637280000000,1638.16],[1637366400000,1638.16],[1637452800000,1638.16],[1637539200000,1637.22],[1637625600000,1637.19],[1637712000000,1639.33],[1637798400000,1639.42],[1637884800000,1642.3],[1637971200000,1642.3],[1638057600000,1642.3],[1638144000000,1639.89],[1638230400000,1641.56],[1638316800000,1640.54],[1638403200000,1642.29],[1638489600000,1641.35],[1638576000000,1641.35],[1638662400000,1641.35],[1638748800000,1641.59],[1638835200000,1640.34],[1638921600000,1641.38],[1639008000000,1641.69],[1639094400000,1643.03],[1639180800000,1643.03],[1639267200000,1643.03],[1639353600000,1642.9],[1639440000000,1642.17],[1639526400000,1641.95],[1639612800000,1640.64],[1639699200000,1642.1],[1639785600000,1642.1],[1639872000000,1642.1],[1639958400000,1642.55],[1640044800000,1641.35],[1640131200000,1641.91],[1640217600000,1641.88],[1640304000000,1641.88],[1640390400000,1641.88],[1640476800000,1641.88],[1640563200000,1641.9],[1640649600000,1641.96],[1640736000000,1641.76],[1640822400000,1642.66],[1640908800000,1642.84],[1640995200000,1642.84],[1641081600000,1642.84],[1641168000000,1641.37],[1641254400000,1640.22],[1641340800000,1638.73],[1641427200000,1637.63],[1641513600000,1636.71],[1641600000000,1636.71],[1641686400000,1636.71],[1641772800000,1632.48],[1641859200000,1633.24],[1641945600000,1633.03],[1642032000000,1635.02],[1642118400000,1632.76],[1642204800000,1632.76],[1642291200000,1632.76],[1642377600000,1630.67],[1642464000000,1629.55],[1642550400000,1628.12],[1642636800000,1630.51],[1642723200000,1630.85],[1642809600000,1630.85],[1642896000000,1630.85],[1642982400000,1630.94],[1643068800000,1628.4],[1643155200000,1628.71],[1643241600000,1629.72],[1643328000000,1628.9],[1643414400000,1628.9],[1643500800000,1628.9],[1643587200000,1627.4],[1643673600000,1625.38],[1643760000000,1623.84],[1643846400000,1624.68],[1643932800000,1623.96],[1644019200000,1623.96],[1644105600000,1623.96],[1644192000000,1623.36],[1644278400000,1623.22],[1644364800000,1623.46],[1644451200000,1624.81],[1644537600000,1628.57],[1644624000000,1628.57],[1644710400000,1628.57],[1644796800000,1630.72],[1644883200000,1630.23],[1644969600000,1630.42],[1645056000000,1631.6],[1645142400000,1633.03],[1645228800000,1633.03],[1645315200000,1633.03],[1645401600000,1634.86],[1645488000000,1635.66],[1645574400000,1636.5],[1645660800000,1639.21],[1645747200000,1639.53],[1645833600000,1639.53],[1645920000000,1639.53],[1646006400000,1640.3],[1646092800000,1642.42],[1646179200000,1643.61],[1646265600000,1641.59],[1646352000000,1642.18],[1646438400000,1642.18],[1646524800000,1642.18],[1646611200000,1644.38],[1646697600000,1645.74],[1646784000000,1645.92],[1646870400000,1645.92],[1646956800000,1645.02],[1647043200000,1645.02],[1647129600000,1645.02],[1647216000000,1642.47],[1647302400000,1643.07],[1647388800000,1641.61],[1647475200000,1642.67],[1647561600000,1643.82],[1647648000000,1643.82],[1647734400000,1643.82],[1647820800000,1643.15],[1647907200000,1642.92],[1647993600000,1642.37],[1648080000000,1643.42],[1648166400000,1642.14],[1648252800000,1642.14],[1648339200000,1642.14],[1648425600000,1642.38],[1648512000000,1641.55],[1648598400000,1642.9],[1648684800000,1645.27],[1648771200000,1644.07],[1648857600000,1644.07],[1648944000000,1644.07],[1649030400000,1643.23],[1649116800000,1639.02],[1649203200000,1637.04],[1649289600000,1638.25],[1649376000000,1639.92],[1649462400000,1639.92],[1649548800000,1639.92],[1649635200000,1638.94],[1649721600000,1642.06],[1649808000000,1637.4],[1649894400000,1637.4],[1649980800000,1637.4],[1650067200000,1637.4],[1650153600000,1637.4],[1650240000000,1637.4],[1650326400000,1638.08],[1650412800000,1638.86],[1650499200000,1638.86],[1650585600000,1638.26],[1650672000000,1638.26],[1650758400000,1638.26],[1650844800000,1638.89],[1650931200000,1638.7],[1651017600000,1639.72],[1651104000000,1641.96],[1651190400000,1641.57],[1651276800000,1641.57],[1651363200000,1641.57],[1651449600000,1641.42],[1651536000000,1643.17],[1651622400000,1643.22],[1651708800000,1643.42],[1651795200000,1642.29],[1651881600000,1642.29],[1651968000000,1642.29],[1652054400000,1640.12],[1652140800000,1640.81],[1652227200000,1641.93],[1652313600000,1642.91],[1652400000000,1641.58],[1652486400000,1641.58],[1652572800000,1641.58],[1652659200000,1640.47],[1652745600000,1639.75],[1652832000000,1638.31],[1652918400000,1638.46],[1653004800000,1638.81],[1653091200000,1638.81],[1653177600000,1638.81],[1653264000000,1638.56],[1653350400000,1638.83],[1653436800000,1639.8],[1653523200000,1639.8],[1653609600000,1640.01],[1653696000000,1640.01],[1653782400000,1640.01],[1653868800000,1639.89],[1653955200000,1636.27],[1654041600000,1635.94],[1654128000000,1634.38],[1654214400000,1633.44],[1654300800000,1633.44],[1654387200000,1633.44],[1654473600000,1633.44],[1654560000000,1632.88],[1654646400000,1631.62],[1654732800000,1632.19],[1654819200000,1631.82],[1654905600000,1631.82],[1654992000000,1631.82],[1655078400000,1629.16],[1655164800000,1628.42],[1655251200000,1628.57],[1655337600000,1626.27],[1655424000000,1626.27],[1655510400000,1626.27],[1655596800000,1626.27],[1655683200000,1627.31],[1655769600000,1623.74],[1655856000000,1620.3],[1655942400000,1622.21],[1656028800000,1622.21],[1656115200000,1622.21],[1656201600000,1622.21],[1656288000000,1623.35],[1656374400000,1623.77],[1656460800000,1626.37],[1656547200000,1630.88],[1656633600000,1632.1],[1656720000000,1632.1],[1656806400000,1632.1],[1656892800000,1633.64],[1656979200000,1633.45],[1657065600000,1634.63],[1657152000000,1633.06],[1657238400000,1631.38],[1657324800000,1631.38],[1657411200000,1631.38],[1657497600000,1631.7],[1657584000000,1632.73],[1657670400000,1631.64],[1657756800000,1628.6],[1657843200000,1629.35],[1657929600000,1629.35],[1658016000000,1629.35],[1658102400000,1626.73],[1658188800000,1628.07],[1658275200000,1627.97],[1658361600000,1631.25],[1658448000000,1630.36],[1658534400000,1630.36],[1658620800000,1630.36],[1658707200000,1629.39],[1658793600000,1630.87],[1658880000000,1631.68],[1658966400000,1633.58],[1659052800000,1633.93],[1659139200000,1633.93],[1659225600000,1633.93],[1659312000000,1633.93],[1659398400000,1634.56],[1659484800000,1634.1],[1659571200000,1634.32],[1659657600000,1634.65],[1659744000000,1634.65],[1659830400000,1634.65],[1659916800000,1634.18],[1660003200000,1635.14],[1660089600000,1637.06],[1660176000000,1638.08],[1660262400000,1638.15],[1660348800000,1638.15],[1660435200000,1638.15],[1660521600000,1638.69],[1660608000000,1639.37],[1660694400000,1640.34],[1660780800000,1640.06],[1660867200000,1641.82],[1660953600000,1641.82],[1661040000000,1641.82],[1661126400000,1643.23],[1661212800000,1640.05],[1661299200000,1637.92],[1661385600000,1638.41],[1661472000000,1637.21],[1661558400000,1637.21],[1661644800000,1637.21],[1661731200000,1635.79],[1661817600000,1638.17],[1661904000000,1640.11],[1661990400000,1638.84],[1662076800000,1638.47],[1662163200000,1638.47],[1662249600000,1638.47],[1662336000000,1638.93],[1662422400000,1638.31],[1662508800000,1637.28],[1662595200000,1640.11],[1662681600000,1638.73],[1662768000000,1638.73],[1662854400000,1638.73],[1662940800000,1639.43],[1663027200000,1637.59],[1663113600000,1638.32],[1663200000000,1639.54],[1663286400000,1640.1],[1663372800000,1640.1],[1663459200000,1640.1],[1663545600000,1639.24],[1663632000000,1633.66],[1663718400000,1635.19],[1663804800000,1630.55],[1663891200000,1631.7],[1663977600000,1631.7],[1664064000000,1631.7],[1664150400000,1631.68],[1664236800000,1628.45],[1664323200000,1624.54],[1664409600000,1625.1],[1664496000000,1625.49],[1664582400000,1625.49],[1664668800000,1625.49],[1664755200000,1630.21],[1664841600000,1630.87],[1664928000000,1633.11],[1665014400000,1632.04],[1665100800000,1631.01],[1665187200000,1631.01],[1665273600000,1631.01],[1665360000000,1628.69],[1665446400000,1628.09],[1665532800000,1626.54],[1665619200000,1625.89],[1665705600000,1627.18],[1665792000000,1627.18],[1665878400000,1627.18],[1665964800000,1628.63],[1666051200000,1630.15],[1666137600000,1628.59],[1666224000000,1626.53],[1666310400000,1609.11],[1666396800000,1609.11],[1666483200000,1609.11],[1666569600000,1609.37],[1666656000000,1611.49],[1666742400000,1612.34],[1666828800000,1610.29],[1666915200000,1610.4],[1667001600000,1610.4],[1667088000000,1610.4],[1667174400000,1610.8],[1667260800000,1611.17],[1667347200000,1612.88],[1667433600000,1610.3],[1667520000000,1611.61],[1667606400000,1611.61],[1667692800000,1611.61],[1667779200000,1609.11],[1667865600000,1609.7],[1667952000000,1611.15],[1668038400000,1612.56],[1668124800000,1611.76],[1668211200000,1611.76],[1668297600000,1611.76],[1668384000000,1611.5],[1668470400000,1612.28],[1668556800000,1609.07],[1668643200000,1608.73],[1668729600000,1609.28],[1668816000000,1609.28],[1668902400000,1609.28],[1668988800000,1609.99],[1669075200000,1611.64],[1669161600000,1611.78],[1669248000000,1611.42],[1669334400000,1612.12],[1669420800000,1612.12],[1669507200000,1612.12],[1669593600000,1613.49],[1669680000000,1613.93],[1669766400000,1613.6],[1669852800000,1616.49],[1669939200000,1615.94],[1670025600000,1615.94],[1670112000000,1615.94],[1670198400000,1617.47],[1670284800000,1616.73],[1670371200000,1617.76],[1670457600000,1618.51],[1670544000000,1619.44],[1670630400000,1619.44],[1670716800000,1619.44],[1670803200000,1617.15],[1670889600000,1618.8],[1670976000000,1617.6],[1671062400000,1618.02],[1671148800000,1619.69],[1671235200000,1619.69],[1671321600000,1619.69],[1671408000000,1620.04],[1671494400000,1617.77],[1671580800000,1618.75],[1671667200000,1619.06],[1671753600000,1619.03],[1671840000000,1619.03],[1671926400000,1619.03],[1672012800000,1619.03],[1672099200000,1618.93],[1672185600000,1618.93],[1672272000000,1617.94],[1672358400000,1617.22],[1672444800000,1617.22],[1672531200000,1617.22],[1672617600000,1614.44],[1672704000000,1617.49],[1672790400000,1616.95],[1672876800000,1617.27],[1672963200000,1620.25],[1673049600000,1620.25],[1673136000000,1620.25],[1673222400000,1620.11],[1673308800000,1620.28],[1673395200000,1620.89],[1673481600000,1620.85],[1673568000000,1621.85],[1673654400000,1621.85],[1673740800000,1621.85],[1673827200000,1621.35],[1673913600000,1622.48],[1674000000000,1622.23],[1674086400000,1625.45],[1674172800000,1627.17],[1674259200000,1627.17],[1674345600000,1627.17],[1674432000000,1626.47],[1674518400000,1627.15],[1674604800000,1627.14],[1674691200000,1626.51],[1674777600000,1625.55],[1674864000000,1625.55],[1674950400000,1625.55],[1675036800000,1622.31],[1675123200000,1622.9],[1675209600000,1621.68],[1675296000000,1624.33],[1675382400000,1625.08],[1675468800000,1625.08],[1675555200000,1625.08],[1675641600000,1622.6],[1675728000000,1624.49],[1675814400000,1621.2],[1675900800000,1622.05],[1675987200000,1622.71],[1676073600000,1622.71],[1676160000000,1622.71],[1676246400000,1622.7],[1676332800000,1624.24],[1676419200000,1623.6],[1676505600000,1621.88],[1676592000000,1623.48],[1676678400000,1623.48],[1676764800000,1623.48],[1676851200000,1624.15],[1676937600000,1623.28],[1677024000000,1625.21],[1677110400000,1623.56],[1677196800000,1623.81],[1677283200000,1623.81],[1677369600000,1623.81],[1677456000000,1619],[1677542400000,1616.67],[1677628800000,1616.95],[1677715200000,1616.87],[1677801600000,1620.14],[1677888000000,1620.14],[1677974400000,1620.14],[1678060800000,1620.34],[1678147200000,1620.55],[1678233600000,1619.94],[1678320000000,1620.69],[1678406400000,1624.71],[1678492800000,1624.71],[1678579200000,1624.71],[1678665600000,1629.43],[1678752000000,1622.18],[1678838400000,1628.37],[1678924800000,1629.58],[1679011200000,1630.91],[1679097600000,1630.91],[1679184000000,1630.91],[1679270400000,1631.44],[1679356800000,1630.56],[1679443200000,1629.95],[1679529600000,1633.24],[1679616000000,1637.59],[1679702400000,1637.59],[1679788800000,1637.59],[1679875200000,1637.23],[1679961600000,1638.89],[1680048000000,1641.29],[1680134400000,1644.62],[1680220800000,1650.08],[1680307200000,1650.08],[1680393600000,1650.08],[1680480000000,1646.04],[1680566400000,1648.99],[1680652800000,1649.78],[1680739200000,1649.78],[1680825600000,1649.78],[1680912000000,1649.78],[1680998400000,1649.78],[1681084800000,1649.78],[1681171200000,1650.48],[1681257600000,1651.18],[1681344000000,1657.04],[1681430400000,1658],[1681516800000,1658],[1681603200000,1658],[1681689600000,1657.45],[1681776000000,1658.54],[1681862400000,1663.06],[1681948800000,1663.06],[1682035200000,1665.01],[1682121600000,1665.01],[1682208000000,1665.01],[1682294400000,1659.73],[1682380800000,1659.23],[1682467200000,1659.3],[1682553600000,1663.4],[1682640000000,1663.21],[1682726400000,1663.21],[1682812800000,1663.21],[1682899200000,1663.21],[1682985600000,1664.64],[1683072000000,1661],[1683158400000,1664.36],[1683244800000,1660.44],[1683331200000,1660.44],[1683417600000,1660.44],[1683504000000,1660.51],[1683590400000,1662.96],[1683676800000,1661.94],[1683763200000,1665.02],[1683849600000,1665.55],[1683936000000,1665.55],[1684022400000,1665.55],[1684108800000,1664.77],[1684195200000,1664.92],[1684281600000,1670.74],[1684368000000,1670.74],[1684454400000,1667.45],[1684540800000,1667.45],[1684627200000,1667.45],[1684713600000,1668.24],[1684800000000,1667.1],[1684886400000,1662.64],[1684972800000,1664.53],[1685059200000,1665.08],[1685145600000,1665.08],[1685232000000,1665.08],[1685318400000,1665.08],[1685404800000,1666.12],[1685491200000,1668.85],[1685577600000,1668.09],[1685664000000,1667.55],[1685750400000,1667.55],[1685836800000,1667.55],[1685923200000,1664.45],[1686009600000,1667.75],[1686096000000,1666.82],[1686182400000,1669.97],[1686268800000,1671.16],[1686355200000,1671.16],[1686441600000,1671.16],[1686528000000,1673.73],[1686614400000,1678.43],[1686700800000,1677.62],[1686787200000,1678.14],[1686873600000,1678.64],[1686960000000,1678.64],[1687046400000,1678.64],[1687132800000,1677.48],[1687219200000,1679.04],[1687305600000,1679.96],[1687392000000,1678.59],[1687478400000,1680.6],[1687564800000,1680.6],[1687651200000,1680.6],[1687737600000,1680.63],[1687824000000,1683.22],[1687910400000,1680.03],[1687996800000,1675.55],[1688083200000,1678.36],[1688169600000,1678.36],[1688256000000,1678.36],[1688342400000,1676.38],[1688428800000,1677.88],[1688515200000,1676.52],[1688601600000,1673.77],[1688688000000,1676.02],[1688774400000,1676.02],[1688860800000,1676.02],[1688947200000,1674.25],[1689033600000,1674.06],[1689120000000,1674.22],[1689206400000,1677.68],[1689292800000,1678.52],[1689379200000,1678.52],[1689465600000,1678.52],[1689552000000,1680.84],[1689638400000,1680.59],[1689724800000,1680.55],[1689811200000,1680.52],[1689897600000,1682.5],[1689984000000,1682.5],[1690070400000,1682.5],[1690156800000,1682.23],[1690243200000,1682.21],[1690329600000,1681.47],[1690416000000,1680.04],[1690502400000,1678.13],[1690588800000,1678.13],[1690675200000,1678.13],[1690761600000,1677.91],[1690848000000,1677.66],[1690934400000,1677.68],[1691020800000,1675.86],[1691107200000,1677.27],[1691193600000,1677.27],[1691280000000,1677.27],[1691366400000,1677.27],[1691452800000,1680.47],[1691539200000,1682.44],[1691625600000,1682.55],[1691712000000,1682.63],[1691798400000,1682.63],[1691884800000,1682.63],[1691971200000,1680.83],[1692057600000,1679.56],[1692144000000,1681.07],[1692230400000,1678.97],[1692316800000,1677.86],[1692403200000,1677.86],[1692489600000,1677.86],[1692576000000,1676.72],[1692662400000,1674.95],[1692748800000,1673.76],[1692835200000,1673.35],[1692921600000,1672.36],[1693008000000,1672.36],[1693094400000,1672.36],[1693180800000,1669.42],[1693267200000,1671.03],[1693353600000,1667.25],[1693440000000,1668.42],[1693526400000,1666.38],[1693612800000,1666.38],[1693699200000,1666.38],[1693785600000,1661.86],[1693872000000,1661.85],[1693958400000,1657.45],[1694044800000,1651.86],[1694131200000,1649.16],[1694217600000,1649.16],[1694304000000,1649.16],[1694390400000,1651.07],[1694476800000,1651.05],[1694563200000,1650.65],[1694649600000,1656.08],[1694736000000,1655.35],[1694822400000,1655.35],[1694908800000,1655.35],[1694995200000,1653.55],[1695081600000,1655.47],[1695168000000,1651.62],[1695254400000,1644.34],[1695340800000,1644.63],[1695427200000,1644.63],[1695513600000,1644.63],[1695600000000,1637.63],[1695686400000,1635.25],[1695772800000,1633.17],[1695859200000,1638.61],[1695945600000,1644.07],[1696032000000,1644.07],[1696118400000,1644.07],[1696204800000,1643.04],[1696291200000,1640.7],[1696377600000,1642.49],[1696464000000,1648.88],[1696550400000,1645.88],[1696636800000,1645.88],[1696723200000,1645.88],[1696809600000,1646.09],[1696896000000,1646.11],[1696982400000,1651.59],[1697068800000,1650.45],[1697155200000,1652.4],[1697241600000,1652.4],[1697328000000,1652.4],[1697414400000,1651.23],[1697500800000,1649.24],[1697587200000,1649.51],[1697673600000,1649.57],[1697760000000,1649.91],[1697846400000,1649.91],[1697932800000,1649.91],[1698019200000,1651.63],[1698105600000,1649.73],[1698192000000,1651.84],[1698278400000,1652.86],[1698364800000,1655.06],[1698451200000,1655.06],[1698537600000,1655.06],[1698624000000,1654.41],[1698710400000,1654.35],[1698796800000,1653.87],[1698883200000,1656.12],[1698969600000,1659.38],[1699056000000,1659.38],[1699142400000,1659.38],[1699228800000,1660.92],[1699315200000,1660.26],[1699401600000,1660.78],[1699488000000,1662.82],[1699574400000,1664.11],[1699660800000,1664.11],[1699747200000,1664.11],[1699833600000,1667.86],[1699920000000,1672.05],[1700006400000,1674.05],[1700092800000,1675.23],[1700179200000,1675.61],[1700265600000,1675.61],[1700352000000,1675.61],[1700438400000,1674.76],[1700524800000,1678.09],[1700611200000,1676.4],[1700697600000,1678.43],[1700784000000,1678.05],[1700870400000,1678.05],[1700956800000,1678.05],[1701043200000,1674.47],[1701129600000,1676.72],[1701216000000,1676.94],[1701302400000,1679.82],[1701388800000,1681.39],[1701475200000,1681.39],[1701561600000,1681.39],[1701648000000,1678.88],[1701734400000,1679.99],[1701820800000,1680.69],[1701907200000,1678.97],[1701993600000,1677.93],[1702080000000,1677.93],[1702166400000,1677.93],[1702252800000,1676.94],[1702339200000,1679.95],[1702425600000,1677.67],[1702512000000,1683.18],[1702598400000,1685.27],[1702684800000,1685.27],[1702771200000,1685.27],[1702857600000,1686.02],[1702944000000,1690.16],[1703030400000,1691.79],[1703116800000,1692.79],[1703203200000,1690.4],[1703289600000,1690.4],[1703376000000,1690.4],[1703462400000,1690.4],[1703548800000,1690.4],[1703635200000,1689.94],[1703721600000,1690.63],[1703808000000,1692.52],[1703894400000,1692.52],[1703980800000,1692.52],[1704067200000,1692.52],[1704153600000,1688.04],[1704240000000,1689.33],[1704326400000,1691.41],[1704412800000,1696.37],[1704499200000,1696.37],[1704585600000,1696.37],[1704672000000,1696.27],[1704758400000,1695.53],[1704844800000,1699.45],[1704931200000,1702.51],[1705017600000,1705.46],[1705104000000,1705.46],[1705190400000,1705.46],[1705276800000,1706.91],[1705363200000,1703.37],[1705449600000,1702.32],[1705536000000,1701.61],[1705622400000,1702.91],[1705708800000,1702.91],[1705795200000,1702.91],[1705881600000,1698.44],[1705968000000,1695.04],[1706054400000,1700.93],[1706140800000,1699.93],[1706227200000,1702.83],[1706313600000,1702.83],[1706400000000,1702.83],[1706486400000,1703.48],[1706572800000,1703.49],[1706659200000,1704.05],[1706745600000,1705.3],[1706832000000,1707.67],[1706918400000,1707.67],[1707004800000,1707.67],[1707091200000,1706.35],[1707177600000,1706.68],[1707264000000,1706.19],[1707350400000,1708.41],[1707436800000,1715.26],[1707523200000,1715.26],[1707609600000,1715.26],[1707696000000,1719.05],[1707782400000,1717.36],[1707868800000,1716.42],[1707955200000,1718.04],[1708041600000,1716.32],[1708128000000,1716.32],[1708214400000,1716.32],[1708300800000,1716.31],[1708387200000,1717.47],[1708473600000,1718.4],[1708560000000,1719.18],[1708646400000,1720.4],[1708732800000,1720.4],[1708819200000,1720.4],[1708905600000,1720.43],[1708992000000,1724.79],[1709078400000,1724.83],[1709164800000,1725.1],[1709251200000,1728.26],[1709337600000,1728.26],[1709424000000,1728.26],[1709510400000,1727.72],[1709596800000,1727.62],[1709683200000,1727.41],[1709769600000,1730.5],[1709856000000,1731.12],[1709942400000,1731.12],[1710028800000,1731.12],[1710115200000,1729.84],[1710201600000,1727.53],[1710288000000,1726.77],[1710374400000,1729.42],[1710460800000,1726.16],[1710547200000,1726.16],[1710633600000,1726.16],[1710720000000,1726.98],[1710806400000,1727.89],[1710892800000,1726.12],[1710979200000,1727.51],[1711065600000,1729.59],[1711152000000,1729.59],[1711238400000,1729.59],[1711324800000,1728.35],[1711411200000,1729.2],[1711497600000,1731.12],[1711584000000,1731.12],[1711670400000,1731.12],[1711756800000,1731.12],[1711843200000,1731.12],[1711929600000,1731.12],[1712016000000,1726.26],[1712102400000,1724.14],[1712188800000,1723.77],[1712275200000,1724.16],[1712361600000,1724.16],[1712448000000,1724.16],[1712534400000,1723.05],[1712620800000,1724.92],[1712707200000,1721.1],[1712793600000,1722.09],[1712880000000,1723.58],[1712966400000,1723.58],[1713052800000,1723.58],[1713139200000,1723.11],[1713225600000,1723.56],[1713312000000,1723.95],[1713398400000,1725.79],[1713484800000,1727.24],[1713571200000,1727.24],[1713657600000,1727.24],[1713744000000,1727.09],[1713830400000,1729.41],[1713916800000,1728.13],[1714003200000,1728.13],[1714089600000,1730.57],[1714176000000,1730.57],[1714262400000,1730.57],[1714348800000,1731.43],[1714435200000,1731.43],[1714521600000,1731.43],[1714608000000,1733.84],[1714694400000,1735.52],[1714780800000,1735.52],[1714867200000,1735.52],[1714953600000,1733.71],[1715040000000,1733.31],[1715126400000,1735.39],[1715212800000,1735.39],[1715299200000,1734.21],[1715385600000,1734.21],[1715472000000,1734.21],[1715558400000,1734.13],[1715644800000,1735.71],[1715731200000,1737.83],[1715817600000,1740.57],[1715904000000,1741.48],[1715990400000,1741.48],[1716076800000,1741.48],[1716163200000,1741.48],[1716249600000,1742.23],[1716336000000,1743.04],[1716422400000,1742.92],[1716508800000,1740.42],[1716595200000,1740.42],[1716681600000,1740.42],[1716768000000,1739.56],[1716854400000,1741.41],[1716940800000,1742.05],[1717027200000,1743],[1717113600000,1744.06],[1717200000000,1744.06],[1717286400000,1744.06],[1717372800000,1746.4],[1717459200000,1747.25],[1717545600000,1747.13],[1717632000000,1752.74],[1717718400000,1751.96],[1717804800000,1751.96],[1717891200000,1751.96],[1717977600000,1751.47],[1718064000000,1751.58],[1718150400000,1752.59],[1718236800000,1753.62],[1718323200000,1754.55],[1718409600000,1754.55],[1718496000000,1754.55],[1718582400000,1754.55],[1718668800000,1753.63],[1718755200000,1753.39],[1718841600000,1750.46],[1718928000000,1751.38],[1719014400000,1751.38],[1719100800000,1751.38],[1719187200000,1750.46],[1719273600000,1749.4],[1719360000000,1747.59],[1719446400000,1748.28],[1719532800000,1748.94],[1719619200000,1748.94],[1719705600000,1748.94],[1719792000000,1738.61],[1719878400000,1739.35],[1719964800000,1740.73],[1720051200000,1741.43],[1720137600000,1741.65],[1720224000000,1741.65],[1720310400000,1741.65],[1720396800000,1741.67],[1720483200000,1741.96],[1720569600000,1742.09],[1720656000000,1745.85],[1720742400000,1743.07],[1720828800000,1743.07],[1720915200000,1743.07],[1721001600000,1742.55],[1721088000000,1743.67],[1721174400000,1744.05],[1721260800000,1742.16],[1721347200000,1744.38],[1721433600000,1744.38],[1721520000000,1744.38],[1721606400000,1744.2],[1721692800000,1745.37],[1721779200000,1744.74],[1721865600000,1745.66],[1721952000000,1746.32],[1722038400000,1746.32],[1722124800000,1746.32],[1722211200000,1746.64],[1722297600000,1747.36],[1722384000000,1749.42],[1722470400000,1752.03],[1722556800000,1759.31],[1722643200000,1759.31],[1722729600000,1759.31],[1722816000000,1759.31],[1722902400000,1759.06],[1722988800000,1758.01],[1723075200000,1758.72],[1723161600000,1758.81],[1723248000000,1758.81],[1723334400000,1758.81],[1723420800000,1757.8],[1723507200000,1759.28],[1723593600000,1759.83],[1723680000000,1760.3],[1723766400000,1759.68],[1723852800000,1759.68],[1723939200000,1759.68],[1724025600000,1756.76],[1724112000000,1758.52],[1724198400000,1757.23],[1724284800000,1757.06],[1724371200000,1760.41],[1724457600000,1760.41],[1724544000000,1760.41],[1724630400000,1761.68],[1724716800000,1762.7],[1724803200000,1763.19],[1724889600000,1762.67],[1724976000000,1764.55],[1725062400000,1764.55],[1725148800000,1764.55],[1725235200000,1763.44],[1725321600000,1763.27],[1725408000000,1763.92],[1725494400000,1765.48],[1725580800000,1768.19],[1725667200000,1768.19],[1725753600000,1768.19],[1725840000000,1765.74],[1725926400000,1767.26],[1726012800000,1765.72],[1726099200000,1766.42],[1726185600000,1768.7],[1726272000000,1768.7],[1726358400000,1768.7],[1726444800000,1769.42],[1726531200000,1767.89],[1726617600000,1769.29],[1726704000000,1769.62],[1726790400000,1771.24],[1726876800000,1771.24],[1726963200000,1771.24],[1727049600000,1773.07],[1727136000000,1773.85],[1727222400000,1775.88],[1727308800000,1775.48],[1727395200000,1777.92],[1727481600000,1777.92],[1727568000000,1777.92],[1727654400000,1779.68],[1727740800000,1782.89],[1727827200000,1781.52],[1727913600000,1778.8],[1728000000000,1779.32],[1728086400000,1779.32],[1728172800000,1779.32],[1728259200000,1778.15],[1728345600000,1780.35],[1728432000000,1779.21],[1728518400000,1778.73],[1728604800000,1777.12],[1728691200000,1777.12],[1728777600000,1777.12],[1728864000000,1780.65],[1728950400000,1783.69],[1729036800000,1784.86],[1729123200000,1784.5],[1729209600000,1784.74],[1729296000000,1784.74],[1729382400000,1784.74],[1729468800000,1783.01],[1729555200000,1781.24],[1729641600000,1781.85],[1729728000000,1781.89],[1729814400000,1781.97],[1729900800000,1781.97],[1729987200000,1781.97],[1730073600000,1780.91],[1730160000000,1779.87],[1730246400000,1783.66],[1730332800000,1787.23],[1730419200000,1787.41],[1730505600000,1787.41],[1730592000000,1787.41],[1730678400000,1786.67],[1730764800000,1785.78],[1730851200000,1784.32],[1730937600000,1785.24],[1731024000000,1786.53],[1731110400000,1786.53],[1731196800000,1786.53],[1731283200000,1786.86],[1731369600000,1788.76],[1731456000000,1790.06],[1731542400000,1790.97],[1731628800000,1795.24],[1731715200000,1795.24],[1731801600000,1795.24],[1731888000000,1798.4],[1731974400000,1801.22],[1732060800000,1799.25],[1732147200000,1796.98],[1732233600000,1798.64],[1732320000000,1798.64],[1732406400000,1798.64],[1732492800000,1800.78],[1732579200000,1799.61],[1732665600000,1799.73],[1732752000000,1800.49],[1732838400000,1801.7],[1732924800000,1801.7],[1733011200000,1801.7],[1733097600000,1800.39],[1733184000000,1800.15],[1733270400000,1800.26],[1733356800000,1799.44],[1733443200000,1799.86],[1733529600000,1799.86],[1733616000000,1799.86],[1733702400000,1799.56],[1733788800000,1801.02],[1733875200000,1802.29],[1733961600000,1804.33],[1734048000000,1804.6],[1734134400000,1804.6],[1734220800000,1804.6],[1734307200000,1805.59],[1734393600000,1805.64],[1734480000000,1805.85],[1734566400000,1804.9],[1734652800000,1803.37],[1734739200000,1803.37],[1734825600000,1803.37],[1734912000000,1804.48],[1734998400000,1804.48],[1735084800000,1804.48],[1735171200000,1804.48],[1735257600000,1805.42],[1735344000000,1805.42],[1735430400000,1805.42],[1735516800000,1805.69],[1735603200000,1805.69],[1735689600000,1805.69],[1735776000000,1805.69],[1735862400000,1806.3],[1735948800000,1806.3],[1736035200000,1806.3],[1736121600000,1807.09],[1736208000000,1807.31],[1736294400000,1808.43],[1736380800000,1808.7],[1736467200000,1805.89],[1736553600000,1805.89],[1736640000000,1805.89],[1736726400000,1805.4],[1736812800000,1806.08],[1736899200000,1808.22],[1736985600000,1810.52],[1737072000000,1809.73],[1737158400000,1809.73],[1737244800000,1809.73],[1737331200000,1810.23],[1737417600000,1811.55],[1737504000000,1812.07],[1737590400000,1812.1],[1737676800000,1811.91],[1737763200000,1811.91],[1737849600000,1811.91],[1737936000000,1812.87],[1738022400000,1814.23],[1738108800000,1814.96],[1738195200000,1816.13],[1738281600000,1816.93],[1738368000000,1816.93],[1738454400000,1816.93],[1738540800000,1816.59],[1738627200000,1816.35],[1738713600000,1813.39],[1738800000000,1813.41],[1738886400000,1812.09],[1738972800000,1812.09],[1739059200000,1812.09],[1739145600000,1812.38],[1739232000000,1813.07],[1739318400000,1811.31],[1739404800000,1813.85],[1739491200000,1815.24],[1739577600000,1815.24],[1739664000000,1815.24],[1739750400000,1815.07],[1739836800000,1814.82],[1739923200000,1812.79],[1740009600000,1812.15],[1740096000000,1812.7],[1740182400000,1812.7],[1740268800000,1812.7],[1740355200000,1812],[1740441600000,1811.6],[1740528000000,1810.9],[1740614400000,1812.3],[1740700800000,1811.01],[1740787200000,1811.01],[1740873600000,1811.01],[1740960000000,1810.1],[1741046400000,1808.37],[1741132800000,1807.53],[1741219200000,1809.15],[1741305600000,1809.98],[1741392000000,1809.98],[1741478400000,1809.98],[1741564800000,1811.23],[1741651200000,1812.52],[1741737600000,1813.16],[1741824000000,1813.16],[1741910400000,1813.43],[1741996800000,1813.43],[1742083200000,1813.43],[1742169600000,1813.58],[1742256000000,1813.96],[1742342400000,1815.01],[1742428800000,1817.86],[1742515200000,1817.97],[1742601600000,1817.97],[1742688000000,1817.97],[1742774400000,1817.69],[1742860800000,1819.94],[1742947200000,1822.45],[1743033600000,1825],[1743120000000,1824.17],[1743206400000,1824.17],[1743292800000,1824.17],[1743379200000,1826.85],[1743465600000,1825.75],[1743552000000,1825.21],[1743638400000,1828.74],[1743724800000,1828.07],[1743811200000,1828.07],[1743897600000,1828.07],[1743984000000,1827.71],[1744070400000,1828.4],[1744156800000,1827.39],[1744243200000,1830.01],[1744329600000,1829.29],[1744416000000,1829.29],[1744502400000,1829.29],[1744588800000,1830.12],[1744675200000,1832.63],[1744761600000,1834.65],[1744848000000,1834.65],[1744934400000,1834.65],[1745020800000,1834.65],[1745107200000,1834.65],[1745193600000,1834.65],[1745280000000,1835.03],[1745366400000,1839.34],[1745452800000,1839.34],[1745539200000,1839.8],[1745625600000,1839.8],[1745712000000,1839.8],[1745798400000,1838.94],[1745884800000,1838.37],[1745971200000,1841.05],[1746057600000,1841.05],[1746144000000,1840.89],[1746230400000,1840.89],[1746316800000,1840.89],[1746403200000,1840.52],[1746489600000,1839.85],[1746576000000,1840.01],[1746662400000,1841.37],[1746748800000,1842.43],[1746835200000,1842.43],[1746921600000,1842.43],[1747008000000,1841.35],[1747094400000,1842.26],[1747180800000,1844.28],[1747267200000,1844.64],[1747353600000,1846.48],[1747440000000,1846.48],[1747526400000,1846.48],[1747612800000,1846.69],[1747699200000,1847.74],[1747785600000,1846.89],[1747872000000,1847.4],[1747958400000,1847.36],[1748044800000,1847.36],[1748131200000,1847.36],[1748217600000,1846.69],[1748304000000,1843.97],[1748390400000,1845.59],[1748476800000,1845.59],[1748563200000,1845.29],[1748649600000,1845.29],[1748736000000,1845.29],[1748822400000,1843.38],[1748908800000,1843.88],[1748995200000,1842.37],[1749081600000,1840.2],[1749168000000,1839.8],[1749254400000,1839.8],[1749340800000,1839.8],[1749427200000,1839.8],[1749513600000,1838.8],[1749600000000,1839.93],[1749686400000,1842.93],[1749772800000,1843.68],[1749859200000,1843.68],[1749945600000,1843.68],[1750032000000,1842.38],[1750118400000,1842.38],[1750204800000,1842.54],[1750291200000,1841.21],[1750377600000,1841.14],[1750464000000,1841.14],[1750550400000,1841.14],[1750636800000,1841.36],[1750723200000,1842.65],[1750809600000,1843.45],[1750896000000,1844.45],[1750982400000,1842.06],[1751068800000,1842.06],[1751155200000,1842.06],[1751241600000,1842.37],[1751328000000,1842.72],[1751414400000,1842.6],[1751500800000,1844.87],[1751587200000,1844.33],[1751673600000,1844.33],[1751760000000,1844.33],[1751846400000,1844.72],[1751932800000,1841.91],[1752019200000,1842.91],[1752105600000,1843.38],[1752192000000,1843.41],[1752278400000,1843.41],[1752364800000,1843.41],[1752451200000,1843.6],[1752537600000,1843.18],[1752624000000,1843.18]]}