Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Eignasafn

IS Eignasafn hentar sérstaklega þeim sem vilja ávaxta fé sitt í þrjú ár eða lengur í blönduðu safni hlutabréfa og skuldabréfa bæði á innlendum og erlendum mörkuðum. Sjóðurinn beitir virkri stýringu innan og milli eignaflokka.

Uppfært

Hámarksvægi hlutabréfa

40%

1 árs ávöxtun

6,6%

Stærð sjóðs í m.kr.

956

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 skulda- og hlutabréfum eða öðrum fjármálagerningum tengdum verðbréfum.  

Fyrir hvern er sjóðurinn?

IS Eignasafn hentar þeim sem vilja ávaxta sparnað í þrjú ár eða lengur og fá góða eignadreifingu á milli skuldabréfa og hlutabréfa.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 2.962,51

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.

3af 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 nokkrar sveiflur geta verið í verðmætum sjóðsins og þá sérstaklega til styttri tíma. 

Fjárfestingaheimildir

Verðbréfasjóðir (UCITS-sjóðir)
10-70%
Sérhæfðir sjóðir fyrir almenna fjárfesta
0-30%
Hlutabréf
0-40%
Skuldabréf
0-50%
Innlán fjármálafyrirtækja
0-50%
Afleiður
0-10%

Gengisþróun

Fjárfestingateymi

Sigurður Guðjón Gíslason

Forstöðumaður - Blönduð stýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Verðbréfasjóður
Stofnár
2009
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
1.5%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
0,71
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":"2015-07-04T03:51:54.569Z","timeOfLastUpdate":"2025-07-02T00:00:00","symbol":"EIGNASAFN","name":"IS Eignasafn","typeEnum":"securitiesFundFundsUCITS","type":"Verðbréfa(sjóða-)sjóður (UCITS)","assetClassEnum":"otherAssetsISK","assetClassIs":"Aðrir fjármálagerningar í ISK","assetClassEn":"Other Assets ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"4206099730","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","securityTypeEnum":"blendedFunds","securityTypeIs":"Blandaðir sjóðir","securityTypeEn":"Blended Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"threeYears","investmentLength":"3 ár+","riskIndicator":3,"sfdr":"6","purchaseFeePercentage":"0.015","annualManagementFeePercentage":"0.005","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"2962.51","priceChange":[{"rate":"2958.47","percentage":"0.14","change":"4.04","period":"oneDay"},{"rate":"3034.63","percentage":"-2.38","period":"oneMonth"},{"rate":"3075.11","percentage":"-3.66","period":"sixMonths"},{"rate":"2827.95","percentage":"4.76","period":"oneYear"},{"rate":"2769.34","percentage":"3.43","period":"twoYears"},{"rate":"2702.58","percentage":"3.11","period":"threeYears"},{"rate":"2712.69","percentage":"2.23","period":"fourYears"},{"rate":"2224.76","percentage":"5.89","period":"fiveYears"},{"rate":"1000","percentage":"7.02","period":"beginning"},{"rate":"3061.12","percentage":"-3.22","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Eignasafn_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Eignasafn_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Eignasafn_lykilupplysingar.pdf","data":[[1435968000000,1684.88],[1436054400000,1684.88],[1436140800000,1685.18],[1436227200000,1686.48],[1436313600000,1690.65],[1436400000000,1695.76],[1436486400000,1696.95],[1436572800000,1696.95],[1436659200000,1696.95],[1436745600000,1704.13],[1436832000000,1701.48],[1436918400000,1701.74],[1437004800000,1702.19],[1437091200000,1701.68],[1437177600000,1701.68],[1437264000000,1701.68],[1437350400000,1703.28],[1437436800000,1709.61],[1437523200000,1713.32],[1437609600000,1712.58],[1437696000000,1714.3],[1437782400000,1714.3],[1437868800000,1714.3],[1437955200000,1712.61],[1438041600000,1715.67],[1438128000000,1721.11],[1438214400000,1724.31],[1438300800000,1722.16],[1438387200000,1722.16],[1438473600000,1722.16],[1438560000000,1722.16],[1438646400000,1720.59],[1438732800000,1721.49],[1438819200000,1716.86],[1438905600000,1718.63],[1438992000000,1718.63],[1439078400000,1718.63],[1439164800000,1719.55],[1439251200000,1720.92],[1439337600000,1713.65],[1439424000000,1715.73],[1439510400000,1721.32],[1439596800000,1721.32],[1439683200000,1721.32],[1439769600000,1724.17],[1439856000000,1723.36],[1439942400000,1729.91],[1440028800000,1738.16],[1440115200000,1742.17],[1440201600000,1742.17],[1440288000000,1742.17],[1440374400000,1731.32],[1440460800000,1735.55],[1440547200000,1733.34],[1440633600000,1736.32],[1440720000000,1740.96],[1440806400000,1740.96],[1440892800000,1740.96],[1440979200000,1739.87],[1441065600000,1739.14],[1441152000000,1739.16],[1441238400000,1741.44],[1441324800000,1743.63],[1441411200000,1743.63],[1441497600000,1743.63],[1441584000000,1745.67],[1441670400000,1750.18],[1441756800000,1754.67],[1441843200000,1756.9],[1441929600000,1747.95],[1442016000000,1747.95],[1442102400000,1747.95],[1442188800000,1741.44],[1442275200000,1737.59],[1442361600000,1741.36],[1442448000000,1748.88],[1442534400000,1748.73],[1442620800000,1748.73],[1442707200000,1748.73],[1442793600000,1747.57],[1442880000000,1748.99],[1442966400000,1751.27],[1443052800000,1754.72],[1443139200000,1753.18],[1443225600000,1753.18],[1443312000000,1753.18],[1443398400000,1757.12],[1443484800000,1757.1],[1443571200000,1758.81],[1443657600000,1761.81],[1443744000000,1769.8],[1443830400000,1769.8],[1443916800000,1769.8],[1444003200000,1772.21],[1444089600000,1768.47],[1444176000000,1770.05],[1444262400000,1775.52],[1444348800000,1771],[1444435200000,1771],[1444521600000,1771],[1444608000000,1777.09],[1444694400000,1785.05],[1444780800000,1785.77],[1444867200000,1787.49],[1444953600000,1788.74],[1445040000000,1788.74],[1445126400000,1788.74],[1445212800000,1788.26],[1445299200000,1791.19],[1445385600000,1792.09],[1445472000000,1794.78],[1445558400000,1795.67],[1445644800000,1795.67],[1445731200000,1795.67],[1445817600000,1806.97],[1445904000000,1809.49],[1445990400000,1813.37],[1446076800000,1818.64],[1446163200000,1819.08],[1446249600000,1819.08],[1446336000000,1819.08],[1446422400000,1816.56],[1446508800000,1815.15],[1446595200000,1801.98],[1446681600000,1794.58],[1446768000000,1792.41],[1446854400000,1792.41],[1446940800000,1792.41],[1447027200000,1791.15],[1447113600000,1797.39],[1447200000000,1789.61],[1447286400000,1786.45],[1447372800000,1792.78],[1447459200000,1792.78],[1447545600000,1792.78],[1447632000000,1791.57],[1447718400000,1776.79],[1447804800000,1770.89],[1447891200000,1778.03],[1447977600000,1780.33],[1448064000000,1780.33],[1448150400000,1780.33],[1448236800000,1788.42],[1448323200000,1782.65],[1448409600000,1777.57],[1448496000000,1772.93],[1448582400000,1770],[1448668800000,1770],[1448755200000,1770],[1448841600000,1768.88],[1448928000000,1767.99],[1449014400000,1777.65],[1449100800000,1778.17],[1449187200000,1777.96],[1449273600000,1777.96],[1449360000000,1777.96],[1449446400000,1774.92],[1449532800000,1776.92],[1449619200000,1777.23],[1449705600000,1776.08],[1449792000000,1778.99],[1449878400000,1778.99],[1449964800000,1778.99],[1450051200000,1779.76],[1450137600000,1776.6],[1450224000000,1777.41],[1450310400000,1780.25],[1450396800000,1779.41],[1450483200000,1779.41],[1450569600000,1779.41],[1450656000000,1786.14],[1450742400000,1787.68],[1450828800000,1790.79],[1450915200000,1790.79],[1451001600000,1790.79],[1451088000000,1790.79],[1451174400000,1790.79],[1451260800000,1787.14],[1451347200000,1788.2],[1451433600000,1791.33],[1451520000000,1791.33],[1451606400000,1791.33],[1451692800000,1791.33],[1451779200000,1791.33],[1451865600000,1797.97],[1451952000000,1801.02],[1452038400000,1802.9],[1452124800000,1796.21],[1452211200000,1798.36],[1452297600000,1798.36],[1452384000000,1798.36],[1452470400000,1787.98],[1452556800000,1789.27],[1452643200000,1787.28],[1452729600000,1770.64],[1452816000000,1757.48],[1452902400000,1757.48],[1452988800000,1757.48],[1453075200000,1757.11],[1453161600000,1767.1],[1453248000000,1759.01],[1453334400000,1767.62],[1453420800000,1779.7],[1453507200000,1779.7],[1453593600000,1779.7],[1453680000000,1776.25],[1453766400000,1775.23],[1453852800000,1775.09],[1453939200000,1774.06],[1454025600000,1772.16],[1454112000000,1772.16],[1454198400000,1772.16],[1454284800000,1770.87],[1454371200000,1774.68],[1454457600000,1773.23],[1454544000000,1768.2],[1454630400000,1766.66],[1454716800000,1766.66],[1454803200000,1766.66],[1454889600000,1759.17],[1454976000000,1768.17],[1455062400000,1767.48],[1455148800000,1762.36],[1455235200000,1762.34],[1455321600000,1762.34],[1455408000000,1762.34],[1455494400000,1762.72],[1455580800000,1762.65],[1455667200000,1767.61],[1455753600000,1765.91],[1455840000000,1769.06],[1455926400000,1769.06],[1456012800000,1769.06],[1456099200000,1775.52],[1456185600000,1782.11],[1456272000000,1781.57],[1456358400000,1790.95],[1456444800000,1794.11],[1456531200000,1794.11],[1456617600000,1794.11],[1456704000000,1793.15],[1456790400000,1795.87],[1456876800000,1798.02],[1456963200000,1800.06],[1457049600000,1803.63],[1457136000000,1803.63],[1457222400000,1803.63],[1457308800000,1803.97],[1457395200000,1801.85],[1457481600000,1800.47],[1457568000000,1800.61],[1457654400000,1800.07],[1457740800000,1800.07],[1457827200000,1800.07],[1457913600000,1802.18],[1458000000000,1805.13],[1458086400000,1803.27],[1458172800000,1803.68],[1458259200000,1807.42],[1458345600000,1807.42],[1458432000000,1807.42],[1458518400000,1806.88],[1458604800000,1810.72],[1458691200000,1810.35],[1458777600000,1810.35],[1458864000000,1810.35],[1458950400000,1810.35],[1459036800000,1810.35],[1459123200000,1810.35],[1459209600000,1810.29],[1459296000000,1812.41],[1459382400000,1812.9],[1459468800000,1813.58],[1459555200000,1813.58],[1459641600000,1813.58],[1459728000000,1813.61],[1459814400000,1805.61],[1459900800000,1803.62],[1459987200000,1811.5],[1460073600000,1812.76],[1460160000000,1812.76],[1460246400000,1812.76],[1460332800000,1813.56],[1460419200000,1814.62],[1460505600000,1819.92],[1460592000000,1820.46],[1460678400000,1822.42],[1460764800000,1822.42],[1460851200000,1822.42],[1460937600000,1825.19],[1461024000000,1825.38],[1461110400000,1827.7],[1461196800000,1827.7],[1461283200000,1825.15],[1461369600000,1825.15],[1461456000000,1825.15],[1461542400000,1823.93],[1461628800000,1829.75],[1461715200000,1833.5],[1461801600000,1831.54],[1461888000000,1815.09],[1461974400000,1815.09],[1462060800000,1815.09],[1462147200000,1806.73],[1462233600000,1812.69],[1462320000000,1812.14],[1462406400000,1812.14],[1462492800000,1815.16],[1462579200000,1815.16],[1462665600000,1815.16],[1462752000000,1815.47],[1462838400000,1815.33],[1462924800000,1812.06],[1463011200000,1812.03],[1463097600000,1811.51],[1463184000000,1811.51],[1463270400000,1811.51],[1463356800000,1811.51],[1463443200000,1805.4],[1463529600000,1805.97],[1463616000000,1804.41],[1463702400000,1799.8],[1463788800000,1799.8],[1463875200000,1799.8],[1463961600000,1802.85],[1464048000000,1805.62],[1464134400000,1804.47],[1464220800000,1803.73],[1464307200000,1810.36],[1464393600000,1810.36],[1464480000000,1810.36],[1464566400000,1810.94],[1464652800000,1812.67],[1464739200000,1812.02],[1464825600000,1811.77],[1464912000000,1807.08],[1464998400000,1807.08],[1465084800000,1807.08],[1465171200000,1797.57],[1465257600000,1798.37],[1465344000000,1796.81],[1465430400000,1798.81],[1465516800000,1797.6],[1465603200000,1797.6],[1465689600000,1797.6],[1465776000000,1796.79],[1465862400000,1796.08],[1465948800000,1801.06],[1466035200000,1804.74],[1466121600000,1804.74],[1466208000000,1804.74],[1466294400000,1804.74],[1466380800000,1808.33],[1466467200000,1811.83],[1466553600000,1808.87],[1466640000000,1811.63],[1466726400000,1801.7],[1466812800000,1801.7],[1466899200000,1801.7],[1466985600000,1791.2],[1467072000000,1799.14],[1467158400000,1800.01],[1467244800000,1801.41],[1467331200000,1803.33],[1467417600000,1803.33],[1467504000000,1803.33],[1467590400000,1798.64],[1467676800000,1798.19],[1467763200000,1795.91],[1467849600000,1797.07],[1467936000000,1799.86],[1468022400000,1799.86],[1468108800000,1799.86],[1468195200000,1803.72],[1468281600000,1804.49],[1468368000000,1809.47],[1468454400000,1808.99],[1468540800000,1809.87],[1468627200000,1809.87],[1468713600000,1809.87],[1468800000000,1807.32],[1468886400000,1807.96],[1468972800000,1807.57],[1469059200000,1806.64],[1469145600000,1801.99],[1469232000000,1801.99],[1469318400000,1801.99],[1469404800000,1802.61],[1469491200000,1800.5],[1469577600000,1798.39],[1469664000000,1790.33],[1469750400000,1786.56],[1469836800000,1786.56],[1469923200000,1786.56],[1470009600000,1786.56],[1470096000000,1789.97],[1470182400000,1792.65],[1470268800000,1796.51],[1470355200000,1794.23],[1470441600000,1794.23],[1470528000000,1794.23],[1470614400000,1790.09],[1470700800000,1788.75],[1470787200000,1791.55],[1470873600000,1789.12],[1470960000000,1792.47],[1471046400000,1792.47],[1471132800000,1792.47],[1471219200000,1797.21],[1471305600000,1798.69],[1471392000000,1797.83],[1471478400000,1797.9],[1471564800000,1795.27],[1471651200000,1795.27],[1471737600000,1795.27],[1471824000000,1798.04],[1471910400000,1799.14],[1471996800000,1827.64],[1472083200000,1824.83],[1472169600000,1825.64],[1472256000000,1825.64],[1472342400000,1825.64],[1472428800000,1822.29],[1472515200000,1825.75],[1472601600000,1831.74],[1472688000000,1837.01],[1472774400000,1849.22],[1472860800000,1849.22],[1472947200000,1849.22],[1473033600000,1844.31],[1473120000000,1840.48],[1473206400000,1844.07],[1473292800000,1842.83],[1473379200000,1846.72],[1473465600000,1846.72],[1473552000000,1846.72],[1473638400000,1847.08],[1473724800000,1841.03],[1473811200000,1836.15],[1473897600000,1837.7],[1473984000000,1839.91],[1474070400000,1839.91],[1474156800000,1839.91],[1474243200000,1840.15],[1474329600000,1840.06],[1474416000000,1837.16],[1474502400000,1841.73],[1474588800000,1844.26],[1474675200000,1844.26],[1474761600000,1844.26],[1474848000000,1838.69],[1474934400000,1835.39],[1475020800000,1838.73],[1475107200000,1836.96],[1475193600000,1827.69],[1475280000000,1827.69],[1475366400000,1827.69],[1475452800000,1835.71],[1475539200000,1843.22],[1475625600000,1848.04],[1475712000000,1849.3],[1475798400000,1848.57],[1475884800000,1848.57],[1475971200000,1848.57],[1476057600000,1850.34],[1476144000000,1851.8],[1476230400000,1850.34],[1476316800000,1848.19],[1476403200000,1849.4],[1476489600000,1849.4],[1476576000000,1849.4],[1476662400000,1846.66],[1476748800000,1844],[1476835200000,1844.33],[1476921600000,1845.93],[1477008000000,1843.04],[1477094400000,1843.04],[1477180800000,1843.04],[1477267200000,1839.39],[1477353600000,1838.33],[1477440000000,1844.05],[1477526400000,1840.36],[1477612800000,1838.26],[1477699200000,1838.26],[1477785600000,1838.26],[1477872000000,1843.12],[1477958400000,1840.77],[1478044800000,1843.57],[1478131200000,1843.27],[1478217600000,1843.43],[1478304000000,1843.43],[1478390400000,1843.43],[1478476800000,1843.82],[1478563200000,1842.06],[1478649600000,1840.81],[1478736000000,1844.71],[1478822400000,1849.48],[1478908800000,1849.48],[1478995200000,1849.48],[1479081600000,1849.73],[1479168000000,1847.26],[1479254400000,1842.8],[1479340800000,1844.3],[1479427200000,1847.42],[1479513600000,1847.42],[1479600000000,1847.42],[1479686400000,1846.87],[1479772800000,1844.87],[1479859200000,1845.6],[1479945600000,1855.45],[1480032000000,1854.41],[1480118400000,1854.41],[1480204800000,1854.41],[1480291200000,1855.76],[1480377600000,1856.11],[1480464000000,1852.32],[1480550400000,1853.44],[1480636800000,1850.4],[1480723200000,1850.4],[1480809600000,1850.4],[1480896000000,1849],[1480982400000,1851.42],[1481068800000,1853.1],[1481155200000,1856.1],[1481241600000,1857.33],[1481328000000,1857.33],[1481414400000,1857.33],[1481500800000,1855.23],[1481587200000,1853.44],[1481673600000,1861.25],[1481760000000,1857.73],[1481846400000,1859.68],[1481932800000,1859.68],[1482019200000,1859.68],[1482105600000,1858.74],[1482192000000,1860.01],[1482278400000,1863.59],[1482364800000,1865.29],[1482451200000,1865.97],[1482537600000,1865.97],[1482624000000,1865.97],[1482710400000,1865.97],[1482796800000,1864.3],[1482883200000,1862.42],[1482969600000,1861.91],[1483056000000,1862.6],[1483142400000,1862.6],[1483228800000,1862.6],[1483315200000,1867.75],[1483401600000,1865.48],[1483488000000,1864.85],[1483574400000,1864.64],[1483660800000,1860.71],[1483747200000,1860.71],[1483833600000,1860.71],[1483920000000,1859.22],[1484006400000,1858.74],[1484092800000,1858.78],[1484179200000,1856.52],[1484265600000,1857.06],[1484352000000,1857.06],[1484438400000,1857.06],[1484524800000,1856.73],[1484611200000,1853.38],[1484697600000,1848.56],[1484784000000,1854.99],[1484870400000,1860.98],[1484956800000,1860.98],[1485043200000,1860.98],[1485129600000,1861.08],[1485216000000,1862.28],[1485302400000,1865.17],[1485388800000,1865.85],[1485475200000,1867.09],[1485561600000,1867.09],[1485648000000,1867.09],[1485734400000,1863.88],[1485820800000,1863.66],[1485907200000,1846.48],[1485993600000,1848.93],[1486080000000,1849.96],[1486166400000,1849.96],[1486252800000,1849.96],[1486339200000,1850.74],[1486425600000,1848.66],[1486512000000,1848.54],[1486598400000,1856],[1486684800000,1862.18],[1486771200000,1862.18],[1486857600000,1862.18],[1486944000000,1865.76],[1487030400000,1868.38],[1487116800000,1866.95],[1487203200000,1866.3],[1487289600000,1866.72],[1487376000000,1866.72],[1487462400000,1866.72],[1487548800000,1871.49],[1487635200000,1872.27],[1487721600000,1871.14],[1487808000000,1866.43],[1487894400000,1860.15],[1487980800000,1860.15],[1488067200000,1860.15],[1488153600000,1856.89],[1488240000000,1861.45],[1488326400000,1862.62],[1488412800000,1864.65],[1488499200000,1866.11],[1488585600000,1866.11],[1488672000000,1866.11],[1488758400000,1861.55],[1488844800000,1863.86],[1488931200000,1864.46],[1489017600000,1866.85],[1489104000000,1863.26],[1489190400000,1863.26],[1489276800000,1863.26],[1489363200000,1868.05],[1489449600000,1874.78],[1489536000000,1877.4],[1489622400000,1876.41],[1489708800000,1883.12],[1489795200000,1883.12],[1489881600000,1883.12],[1489968000000,1882.48],[1490054400000,1880.77],[1490140800000,1878.95],[1490227200000,1882.82],[1490313600000,1880.93],[1490400000000,1880.93],[1490486400000,1880.93],[1490572800000,1880],[1490659200000,1879.5],[1490745600000,1880.01],[1490832000000,1876.29],[1490918400000,1876.12],[1491004800000,1876.12],[1491091200000,1876.12],[1491177600000,1878.31],[1491264000000,1882.52],[1491350400000,1884.37],[1491436800000,1883.02],[1491523200000,1882.48],[1491609600000,1882.48],[1491696000000,1882.48],[1491782400000,1883.2],[1491868800000,1885.97],[1491955200000,1886.45],[1492041600000,1886.45],[1492128000000,1886.45],[1492214400000,1886.45],[1492300800000,1886.45],[1492387200000,1886.45],[1492473600000,1885.4],[1492560000000,1889.65],[1492646400000,1889.65],[1492732800000,1891.46],[1492819200000,1891.46],[1492905600000,1891.46],[1492992000000,1896.84],[1493078400000,1897.73],[1493164800000,1900.1],[1493251200000,1904.51],[1493337600000,1910.03],[1493424000000,1910.03],[1493510400000,1910.03],[1493596800000,1910.03],[1493683200000,1908.43],[1493769600000,1913.02],[1493856000000,1920.12],[1493942400000,1923.02],[1494028800000,1923.02],[1494115200000,1923.02],[1494201600000,1927.16],[1494288000000,1928.57],[1494374400000,1925.29],[1494460800000,1923.77],[1494547200000,1926.05],[1494633600000,1926.05],[1494720000000,1926.05],[1494806400000,1925.81],[1494892800000,1921.26],[1494979200000,1930.58],[1495065600000,1925.77],[1495152000000,1926.77],[1495238400000,1926.77],[1495324800000,1926.77],[1495411200000,1924.54],[1495497600000,1928.04],[1495584000000,1927.56],[1495670400000,1927.56],[1495756800000,1923.75],[1495843200000,1923.75],[1495929600000,1923.75],[1496016000000,1920.62],[1496102400000,1916.41],[1496188800000,1916.79],[1496275200000,1918.41],[1496361600000,1914.46],[1496448000000,1914.46],[1496534400000,1914.46],[1496620800000,1914.46],[1496707200000,1913.67],[1496793600000,1914.55],[1496880000000,1922.86],[1496966400000,1925.43],[1497052800000,1925.43],[1497139200000,1925.43],[1497225600000,1924.89],[1497312000000,1928.03],[1497398400000,1932.2],[1497484800000,1928.58],[1497571200000,1928.33],[1497657600000,1928.33],[1497744000000,1928.33],[1497830400000,1925.75],[1497916800000,1927.59],[1498003200000,1932.58],[1498089600000,1931.93],[1498176000000,1929.58],[1498262400000,1929.58],[1498348800000,1929.58],[1498435200000,1923.03],[1498521600000,1922.43],[1498608000000,1919.13],[1498694400000,1917.2],[1498780800000,1916.01],[1498867200000,1916.01],[1498953600000,1916.01],[1499040000000,1910.01],[1499126400000,1908.94],[1499212800000,1910.06],[1499299200000,1908.18],[1499385600000,1911.81],[1499472000000,1911.81],[1499558400000,1911.81],[1499644800000,1915.57],[1499731200000,1919.77],[1499817600000,1917.46],[1499904000000,1915.47],[1499990400000,1915.71],[1500076800000,1915.71],[1500163200000,1915.71],[1500249600000,1916.15],[1500336000000,1913.28],[1500422400000,1922.91],[1500508800000,1923.19],[1500595200000,1923.21],[1500681600000,1923.21],[1500768000000,1923.21],[1500854400000,1922.63],[1500940800000,1923.31],[1501027200000,1922.44],[1501113600000,1923.03],[1501200000000,1921.58],[1501286400000,1921.58],[1501372800000,1921.58],[1501459200000,1918.8],[1501545600000,1921.39],[1501632000000,1924.78],[1501718400000,1927.53],[1501804800000,1925.99],[1501891200000,1925.99],[1501977600000,1925.99],[1502064000000,1925.99],[1502150400000,1920.72],[1502236800000,1923.04],[1502323200000,1925.39],[1502409600000,1928.16],[1502496000000,1928.16],[1502582400000,1928.16],[1502668800000,1930.1],[1502755200000,1930.08],[1502841600000,1931.82],[1502928000000,1929],[1503014400000,1926.47],[1503100800000,1926.47],[1503187200000,1926.47],[1503273600000,1923.39],[1503360000000,1922.98],[1503446400000,1921.27],[1503532800000,1924.36],[1503619200000,1918.28],[1503705600000,1918.28],[1503792000000,1918.28],[1503878400000,1908.89],[1503964800000,1906.03],[1504051200000,1907.1],[1504137600000,1907.4],[1504224000000,1904.59],[1504310400000,1904.59],[1504396800000,1904.59],[1504483200000,1899.46],[1504569600000,1904.07],[1504656000000,1907.5],[1504742400000,1909.25],[1504828800000,1911.19],[1504915200000,1911.19],[1505001600000,1911.19],[1505088000000,1916.59],[1505174400000,1916.01],[1505260800000,1917.85],[1505347200000,1921.24],[1505433600000,1904.65],[1505520000000,1904.65],[1505606400000,1904.65],[1505692800000,1905.7],[1505779200000,1902.88],[1505865600000,1898.77],[1505952000000,1895.27],[1506038400000,1897.68],[1506124800000,1897.68],[1506211200000,1897.68],[1506297600000,1897.6],[1506384000000,1899.74],[1506470400000,1898.84],[1506556800000,1900.53],[1506643200000,1898.9],[1506729600000,1898.9],[1506816000000,1898.9],[1506902400000,1903.91],[1506988800000,1906.24],[1507075200000,1922.25],[1507161600000,1925.89],[1507248000000,1923.22],[1507334400000,1923.22],[1507420800000,1923.22],[1507507200000,1924.6],[1507593600000,1924.83],[1507680000000,1924.57],[1507766400000,1928.95],[1507852800000,1927.73],[1507939200000,1927.73],[1508025600000,1927.73],[1508112000000,1925.53],[1508198400000,1921.55],[1508284800000,1922.37],[1508371200000,1921.57],[1508457600000,1925.28],[1508544000000,1925.28],[1508630400000,1925.28],[1508716800000,1924.44],[1508803200000,1928.84],[1508889600000,1926.55],[1508976000000,1924.31],[1509062400000,1926.72],[1509148800000,1926.72],[1509235200000,1926.72],[1509321600000,1923.73],[1509408000000,1925.71],[1509494400000,1929.35],[1509580800000,1927.94],[1509667200000,1930.34],[1509753600000,1930.34],[1509840000000,1930.34],[1509926400000,1930.9],[1510012800000,1933.07],[1510099200000,1934.44],[1510185600000,1934.63],[1510272000000,1933],[1510358400000,1933],[1510444800000,1933],[1510531200000,1931.62],[1510617600000,1935.55],[1510704000000,1934.61],[1510790400000,1938.45],[1510876800000,1936.64],[1510963200000,1936.64],[1511049600000,1936.64],[1511136000000,1936.68],[1511222400000,1936.88],[1511308800000,1934.51],[1511395200000,1938.57],[1511481600000,1936.09],[1511568000000,1936.09],[1511654400000,1936.09],[1511740800000,1932],[1511827200000,1936.54],[1511913600000,1935.73],[1512000000000,1932.42],[1512086400000,1931.55],[1512172800000,1931.55],[1512259200000,1931.55],[1512345600000,1932.15],[1512432000000,1930.9],[1512518400000,1930.08],[1512604800000,1932.69],[1512691200000,1932.62],[1512777600000,1932.62],[1512864000000,1932.62],[1512950400000,1930.9],[1513036800000,1934.07],[1513123200000,1931.86],[1513209600000,1931.28],[1513296000000,1933.05],[1513382400000,1933.05],[1513468800000,1933.05],[1513555200000,1933.51],[1513641600000,1936.68],[1513728000000,1937.83],[1513814400000,1936.23],[1513900800000,1944.96],[1513987200000,1944.96],[1514073600000,1944.96],[1514160000000,1944.96],[1514246400000,1944.96],[1514332800000,1943.57],[1514419200000,1941.53],[1514505600000,1940.63],[1514592000000,1940.63],[1514678400000,1940.63],[1514764800000,1940.63],[1514851200000,1936.06],[1514937600000,1937.57],[1515024000000,1940.6],[1515110400000,1945.86],[1515196800000,1945.86],[1515283200000,1945.86],[1515369600000,1946.69],[1515456000000,1950.7],[1515542400000,1953.69],[1515628800000,1955.63],[1515715200000,1954.63],[1515801600000,1954.63],[1515888000000,1954.63],[1515974400000,1953.34],[1516060800000,1952.99],[1516147200000,1957.88],[1516233600000,1958.81],[1516320000000,1959.12],[1516406400000,1959.12],[1516492800000,1959.12],[1516579200000,1962.14],[1516665600000,1961.94],[1516752000000,1960.28],[1516838400000,1960.4],[1516924800000,1956.42],[1517011200000,1956.42],[1517097600000,1956.42],[1517184000000,1960.73],[1517270400000,1956.76],[1517356800000,1955.13],[1517443200000,1952.91],[1517529600000,1947.93],[1517616000000,1947.93],[1517702400000,1947.93],[1517788800000,1938.22],[1517875200000,1930.63],[1517961600000,1934.71],[1518048000000,1940.04],[1518134400000,1937.96],[1518220800000,1937.96],[1518307200000,1937.96],[1518393600000,1938.02],[1518480000000,1935.07],[1518566400000,1937.36],[1518652800000,1935.65],[1518739200000,1938.35],[1518825600000,1938.35],[1518912000000,1938.35],[1518998400000,1941.91],[1519084800000,1942.13],[1519171200000,1939.05],[1519257600000,1939.97],[1519344000000,1938.05],[1519430400000,1938.05],[1519516800000,1938.05],[1519603200000,1939.8],[1519689600000,1934.55],[1519776000000,1941.92],[1519862400000,1937],[1519948800000,1930.39],[1520035200000,1930.39],[1520121600000,1930.39],[1520208000000,1934.68],[1520294400000,1939.44],[1520380800000,1939.62],[1520467200000,1939.77],[1520553600000,1941.77],[1520640000000,1941.77],[1520726400000,1941.77],[1520812800000,1942.4],[1520899200000,1940.72],[1520985600000,1938.06],[1521072000000,1937.05],[1521158400000,1940.55],[1521244800000,1940.55],[1521331200000,1940.55],[1521417600000,1936.57],[1521504000000,1935.99],[1521590400000,1938.35],[1521676800000,1936.74],[1521763200000,1931.52],[1521849600000,1931.52],[1521936000000,1931.52],[1522022400000,1930.74],[1522108800000,1934.79],[1522195200000,1934.06],[1522281600000,1934.06],[1522368000000,1934.06],[1522454400000,1934.06],[1522540800000,1934.06],[1522627200000,1934.06],[1522713600000,1934.93],[1522800000000,1932.59],[1522886400000,1934.9],[1522972800000,1937.56],[1523059200000,1937.56],[1523145600000,1937.56],[1523232000000,1934.77],[1523318400000,1936.61],[1523404800000,1937.3],[1523491200000,1942.83],[1523577600000,1941.05],[1523664000000,1941.05],[1523750400000,1941.05],[1523836800000,1941.95],[1523923200000,1940.76],[1524009600000,1943.52],[1524096000000,1943.52],[1524182400000,1952.46],[1524268800000,1952.46],[1524355200000,1952.46],[1524441600000,1951.99],[1524528000000,1951.86],[1524614400000,1949.92],[1524700800000,1947.51],[1524787200000,1946.52],[1524873600000,1946.52],[1524960000000,1946.52],[1525046400000,1940.88],[1525132800000,1940.88],[1525219200000,1943.14],[1525305600000,1938.04],[1525392000000,1939.41],[1525478400000,1939.41],[1525564800000,1939.41],[1525651200000,1937.51],[1525737600000,1937.25],[1525824000000,1931.84],[1525910400000,1931.84],[1525996800000,1931.78],[1526083200000,1931.78],[1526169600000,1931.78],[1526256000000,1933.24],[1526342400000,1934.5],[1526428800000,1940.6],[1526515200000,1941.26],[1526601600000,1944.55],[1526688000000,1944.55],[1526774400000,1944.55],[1526860800000,1944.55],[1526947200000,1941.65],[1527033600000,1942.04],[1527120000000,1937.77],[1527206400000,1936.53],[1527292800000,1936.53],[1527379200000,1936.53],[1527465600000,1938.13],[1527552000000,1937.64],[1527638400000,1931.52],[1527724800000,1928.65],[1527811200000,1927.86],[1527897600000,1927.86],[1527984000000,1927.86],[1528070400000,1930.13],[1528156800000,1934.18],[1528243200000,1934.09],[1528329600000,1932.97],[1528416000000,1932.54],[1528502400000,1932.54],[1528588800000,1932.54],[1528675200000,1929.74],[1528761600000,1935.03],[1528848000000,1940.26],[1528934400000,1942.29],[1529020800000,1952.11],[1529107200000,1952.11],[1529193600000,1952.11],[1529280000000,1950.71],[1529366400000,1955.14],[1529452800000,1955.91],[1529539200000,1956.38],[1529625600000,1952.67],[1529712000000,1952.67],[1529798400000,1952.67],[1529884800000,1948.11],[1529971200000,1941.4],[1530057600000,1940.34],[1530144000000,1935.9],[1530230400000,1938.6],[1530316800000,1938.6],[1530403200000,1938.6],[1530489600000,1938.47],[1530576000000,1942.14],[1530662400000,1942.51],[1530748800000,1940.47],[1530835200000,1941.43],[1530921600000,1941.43],[1531008000000,1941.43],[1531094400000,1925.71],[1531180800000,1931.08],[1531267200000,1929.53],[1531353600000,1929.53],[1531440000000,1930.57],[1531526400000,1930.57],[1531612800000,1930.57],[1531699200000,1927.94],[1531785600000,1926.92],[1531872000000,1928.45],[1531958400000,1936.51],[1532044800000,1936.82],[1532131200000,1936.82],[1532217600000,1936.82],[1532304000000,1939.02],[1532390400000,1943.38],[1532476800000,1944.13],[1532563200000,1936.86],[1532649600000,1935.78],[1532736000000,1935.78],[1532822400000,1935.78],[1532908800000,1929.18],[1532995200000,1934.09],[1533081600000,1931.01],[1533168000000,1933.38],[1533254400000,1936.69],[1533340800000,1936.69],[1533427200000,1936.69],[1533513600000,1936.69],[1533600000000,1939.28],[1533686400000,1938.03],[1533772800000,1939.2],[1533859200000,1940.2],[1533945600000,1940.2],[1534032000000,1940.2],[1534118400000,1940.43],[1534204800000,1940.22],[1534291200000,1946.31],[1534377600000,1950.95],[1534464000000,1946.41],[1534550400000,1946.41],[1534636800000,1946.41],[1534723200000,1947.04],[1534809600000,1950.03],[1534896000000,1946.35],[1534982400000,1946.36],[1535068800000,1944.89],[1535155200000,1944.89],[1535241600000,1944.89],[1535328000000,1943.56],[1535414400000,1938.49],[1535500800000,1936.24],[1535587200000,1937.58],[1535673600000,1933.31],[1535760000000,1933.31],[1535846400000,1933.31],[1535932800000,1933.94],[1536019200000,1937.47],[1536105600000,1938.33],[1536192000000,1938.39],[1536278400000,1943.5],[1536364800000,1943.5],[1536451200000,1943.5],[1536537600000,1942.62],[1536624000000,1942.45],[1536710400000,1949.18],[1536796800000,1948.83],[1536883200000,1940.44],[1536969600000,1940.44],[1537056000000,1940.44],[1537142400000,1943.93],[1537228800000,1940.77],[1537315200000,1945.14],[1537401600000,1946.71],[1537488000000,1944.52],[1537574400000,1944.52],[1537660800000,1944.52],[1537747200000,1943.44],[1537833600000,1945.91],[1537920000000,1938.15],[1538006400000,1941.13],[1538092800000,1943.99],[1538179200000,1943.99],[1538265600000,1943.99],[1538352000000,1943.21],[1538438400000,1948.88],[1538524800000,1948.33],[1538611200000,1953.16],[1538697600000,1952.25],[1538784000000,1952.25],[1538870400000,1952.25],[1538956800000,1950.98],[1539043200000,1951.88],[1539129600000,1955.1],[1539216000000,1943.97],[1539302400000,1942.02],[1539388800000,1942.02],[1539475200000,1942.02],[1539561600000,1939.22],[1539648000000,1941.56],[1539734400000,1950.18],[1539820800000,1953.49],[1539907200000,1948.68],[1539993600000,1948.68],[1540080000000,1948.68],[1540166400000,1947.42],[1540252800000,1950.76],[1540339200000,1948.79],[1540425600000,1946.47],[1540512000000,1953.2],[1540598400000,1953.2],[1540684800000,1953.2],[1540771200000,1945.6],[1540857600000,1940.2],[1540944000000,1948.72],[1541030400000,1945.73],[1541116800000,1945.42],[1541203200000,1945.42],[1541289600000,1945.42],[1541376000000,1967.77],[1541462400000,1966.28],[1541548800000,1970.93],[1541635200000,1974.89],[1541721600000,1977.99],[1541808000000,1977.99],[1541894400000,1977.99],[1541980800000,1981.23],[1542067200000,1981.29],[1542153600000,1988.4],[1542240000000,1987.94],[1542326400000,1988.64],[1542412800000,1988.64],[1542499200000,1988.64],[1542585600000,1990.29],[1542672000000,1990.22],[1542758400000,1988.1],[1542844800000,1988.07],[1542931200000,1986.27],[1543017600000,1986.27],[1543104000000,1986.27],[1543190400000,1979.72],[1543276800000,1973.96],[1543363200000,1981.69],[1543449600000,1968.14],[1543536000000,1973.98],[1543622400000,1973.98],[1543708800000,1973.98],[1543795200000,1976.57],[1543881600000,1973.74],[1543968000000,1971.02],[1544054400000,1973.84],[1544140800000,1976.86],[1544227200000,1976.86],[1544313600000,1976.86],[1544400000000,1974.86],[1544486400000,1974.64],[1544572800000,1975.98],[1544659200000,1985.82],[1544745600000,1990.15],[1544832000000,1990.15],[1544918400000,1990.15],[1545004800000,1984.95],[1545091200000,1981.19],[1545177600000,1983.39],[1545264000000,1975.91],[1545350400000,1970.34],[1545436800000,1970.34],[1545523200000,1970.34],[1545609600000,1970.34],[1545696000000,1970.34],[1545782400000,1970.34],[1545868800000,1965.11],[1545955200000,1968.63],[1546041600000,1968.63],[1546128000000,1968.63],[1546214400000,1970.78],[1546300800000,1970.78],[1546387200000,1971.59],[1546473600000,1966.72],[1546560000000,1959.44],[1546646400000,1959.44],[1546732800000,1959.44],[1546819200000,1963.42],[1546905600000,1962.72],[1546992000000,1976.53],[1547078400000,1976.2],[1547164800000,1980.01],[1547251200000,1980.01],[1547337600000,1980.01],[1547424000000,1985.36],[1547510400000,1984.68],[1547596800000,1985.93],[1547683200000,1988.48],[1547769600000,1990.07],[1547856000000,1990.07],[1547942400000,1990.07],[1548028800000,1992.6],[1548115200000,1990.86],[1548201600000,1997.47],[1548288000000,2002.48],[1548374400000,2005.55],[1548460800000,2005.55],[1548547200000,2005.55],[1548633600000,2003.76],[1548720000000,1999.99],[1548806400000,1999.41],[1548892800000,2000.62],[1548979200000,2002.21],[1549065600000,2002.21],[1549152000000,2002.21],[1549238400000,2003.09],[1549324800000,2001.7],[1549411200000,2002.77],[1549497600000,2007.05],[1549584000000,1999.72],[1549670400000,1999.72],[1549756800000,1999.72],[1549843200000,1999.47],[1549929600000,1998.42],[1550016000000,1999.32],[1550102400000,1998.79],[1550188800000,1999.26],[1550275200000,1999.26],[1550361600000,1999.26],[1550448000000,1996.57],[1550534400000,1997.07],[1550620800000,1997.94],[1550707200000,1998.13],[1550793600000,2000.69],[1550880000000,2000.69],[1550966400000,2000.69],[1551052800000,2005.17],[1551139200000,2008.78],[1551225600000,2006.43],[1551312000000,2008.76],[1551398400000,2003.71],[1551484800000,2003.71],[1551571200000,2003.71],[1551657600000,2005.47],[1551744000000,2014.87],[1551830400000,2019.81],[1551916800000,2013.46],[1552003200000,2013.57],[1552089600000,2013.57],[1552176000000,2013.57],[1552262400000,2011.47],[1552348800000,2013.34],[1552435200000,2012.02],[1552521600000,2018.98],[1552608000000,2018.83],[1552694400000,2018.83],[1552780800000,2018.83],[1552867200000,2015.93],[1552953600000,2016.58],[1553040000000,2011.35],[1553126400000,2018.04],[1553212800000,2019.84],[1553299200000,2019.84],[1553385600000,2019.84],[1553472000000,2014.28],[1553558400000,2023.09],[1553644800000,2029.26],[1553731200000,2024.92],[1553817600000,2030.12],[1553904000000,2030.12],[1553990400000,2030.12],[1554076800000,2032.65],[1554163200000,2039.81],[1554249600000,2034.87],[1554336000000,2032.5],[1554422400000,2035.25],[1554508800000,2035.25],[1554595200000,2035.25],[1554681600000,2039.28],[1554768000000,2038.07],[1554854400000,2037.44],[1554940800000,2040.74],[1555027200000,2043.81],[1555113600000,2043.81],[1555200000000,2043.81],[1555286400000,2045.17],[1555372800000,2047.44],[1555459200000,2049.7],[1555545600000,2049.7],[1555632000000,2049.7],[1555718400000,2049.7],[1555804800000,2049.7],[1555891200000,2049.7],[1555977600000,2050.24],[1556064000000,2056.06],[1556150400000,2056.06],[1556236800000,2063.37],[1556323200000,2063.37],[1556409600000,2063.37],[1556496000000,2067.8],[1556582400000,2073.52],[1556668800000,2073.52],[1556755200000,2078.92],[1556841600000,2080.2],[1556928000000,2080.2],[1557014400000,2080.2],[1557100800000,2076.05],[1557187200000,2078.11],[1557273600000,2083.86],[1557360000000,2084.66],[1557446400000,2087.96],[1557532800000,2087.96],[1557619200000,2087.96],[1557705600000,2084.55],[1557792000000,2082.44],[1557878400000,2081.79],[1557964800000,2085.72],[1558051200000,2088.48],[1558137600000,2088.48],[1558224000000,2088.48],[1558310400000,2085.3],[1558396800000,2088.92],[1558483200000,2102.55],[1558569600000,2101.29],[1558656000000,2107.69],[1558742400000,2107.69],[1558828800000,2107.69],[1558915200000,2103.29],[1559001600000,2096.76],[1559088000000,2092.08],[1559174400000,2092.08],[1559260800000,2093.24],[1559347200000,2093.24],[1559433600000,2093.24],[1559520000000,2090.35],[1559606400000,2094.39],[1559692800000,2096.15],[1559779200000,2098.89],[1559865600000,2097.6],[1559952000000,2097.6],[1560038400000,2097.6],[1560124800000,2097.6],[1560211200000,2103.32],[1560297600000,2103.9],[1560384000000,2102.28],[1560470400000,2103.47],[1560556800000,2103.47],[1560643200000,2103.47],[1560729600000,2103.47],[1560816000000,2102.63],[1560902400000,2106.4],[1560988800000,2111.38],[1561075200000,2114.24],[1561161600000,2114.24],[1561248000000,2114.24],[1561334400000,2113.09],[1561420800000,2115.12],[1561507200000,2109.38],[1561593600000,2109.12],[1561680000000,2108.14],[1561766400000,2108.14],[1561852800000,2108.14],[1561939200000,2104.05],[1562025600000,2104.2],[1562112000000,2108.24],[1562198400000,2112.83],[1562284800000,2112.11],[1562371200000,2112.11],[1562457600000,2112.11],[1562544000000,2110.21],[1562630400000,2111.92],[1562716800000,2110.87],[1562803200000,2110.58],[1562889600000,2109.46],[1562976000000,2109.46],[1563062400000,2109.46],[1563148800000,2111.68],[1563235200000,2114.57],[1563321600000,2116.33],[1563408000000,2121],[1563494400000,2118.76],[1563580800000,2118.76],[1563667200000,2118.76],[1563753600000,2119.24],[1563840000000,2116.83],[1563926400000,2110.02],[1564012800000,2109.59],[1564099200000,2109.49],[1564185600000,2109.49],[1564272000000,2109.49],[1564358400000,2108.86],[1564444800000,2106.1],[1564531200000,2106.23],[1564617600000,2107.36],[1564704000000,2103.64],[1564790400000,2103.64],[1564876800000,2103.64],[1564963200000,2103.64],[1565049600000,2093.08],[1565136000000,2097.08],[1565222400000,2098.5],[1565308800000,2099.08],[1565395200000,2099.08],[1565481600000,2099.08],[1565568000000,2098.76],[1565654400000,2097.55],[1565740800000,2094.34],[1565827200000,2080.31],[1565913600000,2078.6],[1566000000000,2078.6],[1566086400000,2078.6],[1566172800000,2086.32],[1566259200000,2085.28],[1566345600000,2083.39],[1566432000000,2088.74],[1566518400000,2089.37],[1566604800000,2089.37],[1566691200000,2089.37],[1566777600000,2083.41],[1566864000000,2083.87],[1566950400000,2080.27],[1567036800000,2081.89],[1567123200000,2087.94],[1567209600000,2087.94],[1567296000000,2087.94],[1567382400000,2093.26],[1567468800000,2095.79],[1567555200000,2094.66],[1567641600000,2095.93],[1567728000000,2098],[1567814400000,2098],[1567900800000,2098],[1567987200000,2100.17],[1568073600000,2095.15],[1568160000000,2092.4],[1568246400000,2091.37],[1568332800000,2088.91],[1568419200000,2088.91],[1568505600000,2088.91],[1568592000000,2079.26],[1568678400000,2079.5],[1568764800000,2081.57],[1568851200000,2085.8],[1568937600000,2090.51],[1569024000000,2090.51],[1569110400000,2090.51],[1569196800000,2090.01],[1569283200000,2091.48],[1569369600000,2086.76],[1569456000000,2088.18],[1569542400000,2082.74],[1569628800000,2082.74],[1569715200000,2082.74],[1569801600000,2082.74],[1569888000000,2085.47],[1569974400000,2075.6],[1570060800000,2074.38],[1570147200000,2077.88],[1570233600000,2077.88],[1570320000000,2077.88],[1570406400000,2082.1],[1570492800000,2077.86],[1570579200000,2079.03],[1570665600000,2078.24],[1570752000000,2080.62],[1570838400000,2080.62],[1570924800000,2080.62],[1571011200000,2078.38],[1571097600000,2078.18],[1571184000000,2078.33],[1571270400000,2074.63],[1571356800000,2077.81],[1571443200000,2077.81],[1571529600000,2077.81],[1571616000000,2085.59],[1571702400000,2092.63],[1571788800000,2093.46],[1571875200000,2089.42],[1571961600000,2086.48],[1572048000000,2086.48],[1572134400000,2086.48],[1572220800000,2090.46],[1572307200000,2092.48],[1572393600000,2091.07],[1572480000000,2100.2],[1572566400000,2110.27],[1572652800000,2110.27],[1572739200000,2110.27],[1572825600000,2120.71],[1572912000000,2123.02],[1572998400000,2117.12],[1573084800000,2116.73],[1573171200000,2118.69],[1573257600000,2118.69],[1573344000000,2118.69],[1573430400000,2118.91],[1573516800000,2113.75],[1573603200000,2106.04],[1573689600000,2113.42],[1573776000000,2115.64],[1573862400000,2115.64],[1573948800000,2115.64],[1574035200000,2116.26],[1574121600000,2111.55],[1574208000000,2112.35],[1574294400000,2112.93],[1574380800000,2114.17],[1574467200000,2114.17],[1574553600000,2114.17],[1574640000000,2113.99],[1574726400000,2110.36],[1574812800000,2122.56],[1574899200000,2124.34],[1574985600000,2129.23],[1575072000000,2129.23],[1575158400000,2129.23],[1575244800000,2130.67],[1575331200000,2125.84],[1575417600000,2126.11],[1575504000000,2126.13],[1575590400000,2132.23],[1575676800000,2132.23],[1575763200000,2132.23],[1575849600000,2130.44],[1575936000000,2129.28],[1576022400000,2124.11],[1576108800000,2135.65],[1576195200000,2137.13],[1576281600000,2137.13],[1576368000000,2137.13],[1576454400000,2132.88],[1576540800000,2135.08],[1576627200000,2138.98],[1576713600000,2141.94],[1576800000000,2146.57],[1576886400000,2146.57],[1576972800000,2146.57],[1577059200000,2146.97],[1577145600000,2146.97],[1577232000000,2146.97],[1577318400000,2146.97],[1577404800000,2143.8],[1577491200000,2143.8],[1577577600000,2143.8],[1577664000000,2143.61],[1577750400000,2143.08],[1577836800000,2143.08],[1577923200000,2153.38],[1578009600000,2155.09],[1578096000000,2155.09],[1578182400000,2155.09],[1578268800000,2151.27],[1578355200000,2158.6],[1578441600000,2162.16],[1578528000000,2164.18],[1578614400000,2172.48],[1578700800000,2172.48],[1578787200000,2172.48],[1578873600000,2176.42],[1578960000000,2179.04],[1579046400000,2180.24],[1579132800000,2182.56],[1579219200000,2188.81],[1579305600000,2188.81],[1579392000000,2188.81],[1579478400000,2188.83],[1579564800000,2190.36],[1579651200000,2187.46],[1579737600000,2175.02],[1579824000000,2185.52],[1579910400000,2185.52],[1579996800000,2185.52],[1580083200000,2175.38],[1580169600000,2178.01],[1580256000000,2168.96],[1580342400000,2162.62],[1580428800000,2160.68],[1580515200000,2160.68],[1580601600000,2160.68],[1580688000000,2157.76],[1580774400000,2163.13],[1580860800000,2181.91],[1580947200000,2185.86],[1581033600000,2189.02],[1581120000000,2189.02],[1581206400000,2189.02],[1581292800000,2183.37],[1581379200000,2179.09],[1581465600000,2182.86],[1581552000000,2176.16],[1581638400000,2178.16],[1581724800000,2178.16],[1581811200000,2178.16],[1581897600000,2175.89],[1581984000000,2187.84],[1582070400000,2201.07],[1582156800000,2199.36],[1582243200000,2201.08],[1582329600000,2201.08],[1582416000000,2201.08],[1582502400000,2181.83],[1582588800000,2159.21],[1582675200000,2150.24],[1582761600000,2133.18],[1582848000000,2111.93],[1582934400000,2111.93],[1583020800000,2111.93],[1583107200000,2095.37],[1583193600000,2116.96],[1583280000000,2117.29],[1583366400000,2111.24],[1583452800000,2091.51],[1583539200000,2091.51],[1583625600000,2091.51],[1583712000000,2074.16],[1583798400000,2069.21],[1583884800000,2080.72],[1583971200000,2062.82],[1584057600000,2074.63],[1584144000000,2074.63],[1584230400000,2074.63],[1584316800000,2059.98],[1584403200000,2069.49],[1584489600000,2058.25],[1584576000000,2066.65],[1584662400000,2068.34],[1584748800000,2068.34],[1584835200000,2068.34],[1584921600000,2056.38],[1585008000000,2061.75],[1585094400000,2078.37],[1585180800000,2098.23],[1585267200000,2104.03],[1585353600000,2104.03],[1585440000000,2104.03],[1585526400000,2103.63],[1585612800000,2106.44],[1585699200000,2095.43],[1585785600000,2088.77],[1585872000000,2090.57],[1585958400000,2090.57],[1586044800000,2090.57],[1586131200000,2099.57],[1586217600000,2120.81],[1586304000000,2120.51],[1586390400000,2120.51],[1586476800000,2120.51],[1586563200000,2120.51],[1586649600000,2120.51],[1586736000000,2120.51],[1586822400000,2131.16],[1586908800000,2137.45],[1586995200000,2145.31],[1587081600000,2154.96],[1587168000000,2154.96],[1587254400000,2154.96],[1587340800000,2146.59],[1587427200000,2136.45],[1587513600000,2141.98],[1587600000000,2141.98],[1587686400000,2141.21],[1587772800000,2141.21],[1587859200000,2141.21],[1587945600000,2141.97],[1588032000000,2147.41],[1588118400000,2155.31],[1588204800000,2151.64],[1588291200000,2151.64],[1588377600000,2151.64],[1588464000000,2151.64],[1588550400000,2134.1],[1588636800000,2133.02],[1588723200000,2137.42],[1588809600000,2143.06],[1588896000000,2149.93],[1588982400000,2149.93],[1589068800000,2149.93],[1589155200000,2153.16],[1589241600000,2164.8],[1589328000000,2173.88],[1589414400000,2161.01],[1589500800000,2168.97],[1589587200000,2168.97],[1589673600000,2168.97],[1589760000000,2177.64],[1589846400000,2178.8],[1589932800000,2182.2],[1590019200000,2182.2],[1590105600000,2179.93],[1590192000000,2179.93],[1590278400000,2179.93],[1590364800000,2182.24],[1590451200000,2195.38],[1590537600000,2193.24],[1590624000000,2195.85],[1590710400000,2194.28],[1590796800000,2194.28],[1590883200000,2194.28],[1590969600000,2194.28],[1591056000000,2193.38],[1591142400000,2202.81],[1591228800000,2202.28],[1591315200000,2210.94],[1591401600000,2210.94],[1591488000000,2210.94],[1591574400000,2212.18],[1591660800000,2207.3],[1591747200000,2202.34],[1591833600000,2192.31],[1591920000000,2183.22],[1592006400000,2183.22],[1592092800000,2183.22],[1592179200000,2185.24],[1592265600000,2198.93],[1592352000000,2198.93],[1592438400000,2209.01],[1592524800000,2218.67],[1592611200000,2218.67],[1592697600000,2218.67],[1592784000000,2225.3],[1592870400000,2231.12],[1592956800000,2240.47],[1593043200000,2237.68],[1593129600000,2227.09],[1593216000000,2227.09],[1593302400000,2227.09],[1593388800000,2225.01],[1593475200000,2225.93],[1593561600000,2224.51],[1593648000000,2224.76],[1593734400000,2225.56],[1593820800000,2225.56],[1593907200000,2225.56],[1593993600000,2226.95],[1594080000000,2227.9],[1594166400000,2225.36],[1594252800000,2225.66],[1594339200000,2226.61],[1594425600000,2226.61],[1594512000000,2226.61],[1594598400000,2228.69],[1594684800000,2229.68],[1594771200000,2232.48],[1594857600000,2235.79],[1594944000000,2239.25],[1595030400000,2239.25],[1595116800000,2239.25],[1595203200000,2238.26],[1595289600000,2241.33],[1595376000000,2238.74],[1595462400000,2247.83],[1595548800000,2247.94],[1595635200000,2247.94],[1595721600000,2247.94],[1595808000000,2247.17],[1595894400000,2241.42],[1595980800000,2237.48],[1596067200000,2227.81],[1596153600000,2230.23],[1596240000000,2230.23],[1596326400000,2230.23],[1596412800000,2230.23],[1596499200000,2235.79],[1596585600000,2238.78],[1596672000000,2244.5],[1596758400000,2239.01],[1596844800000,2239.01],[1596931200000,2239.01],[1597017600000,2246.46],[1597104000000,2253.73],[1597190400000,2253.6],[1597276800000,2252.22],[1597363200000,2247.78],[1597449600000,2247.78],[1597536000000,2247.78],[1597622400000,2243.66],[1597708800000,2244.88],[1597795200000,2247.77],[1597881600000,2248.3],[1597968000000,2250.43],[1598054400000,2250.43],[1598140800000,2250.43],[1598227200000,2247.9],[1598313600000,2245.67],[1598400000000,2246.99],[1598486400000,2255.77],[1598572800000,2259.07],[1598659200000,2259.07],[1598745600000,2259.07],[1598832000000,2257.21],[1598918400000,2257.78],[1599004800000,2268.15],[1599091200000,2269.35],[1599177600000,2263.46],[1599264000000,2263.46],[1599350400000,2263.46],[1599436800000,2265.26],[1599523200000,2264.57],[1599609600000,2269.53],[1599696000000,2266.8],[1599782400000,2264.46],[1599868800000,2264.46],[1599955200000,2264.46],[1600041600000,2258.9],[1600128000000,2258.8],[1600214400000,2259.36],[1600300800000,2270.82],[1600387200000,2266.57],[1600473600000,2266.57],[1600560000000,2266.57],[1600646400000,2255.25],[1600732800000,2258.96],[1600819200000,2258.41],[1600905600000,2252.32],[1600992000000,2248.57],[1601078400000,2248.57],[1601164800000,2248.57],[1601251200000,2250.63],[1601337600000,2251.13],[1601424000000,2255.22],[1601510400000,2248.67],[1601596800000,2247.66],[1601683200000,2247.66],[1601769600000,2247.66],[1601856000000,2244.07],[1601942400000,2244.01],[1602028800000,2247.47],[1602115200000,2264],[1602201600000,2269.48],[1602288000000,2269.48],[1602374400000,2269.48],[1602460800000,2272.91],[1602547200000,2275.24],[1602633600000,2283.35],[1602720000000,2283.1],[1602806400000,2286.69],[1602892800000,2286.69],[1602979200000,2286.69],[1603065600000,2287.85],[1603152000000,2291.34],[1603238400000,2295.82],[1603324800000,2300.25],[1603411200000,2311.05],[1603497600000,2311.05],[1603584000000,2311.05],[1603670400000,2296.5],[1603756800000,2294.85],[1603843200000,2281.35],[1603929600000,2288.49],[1604016000000,2285.43],[1604102400000,2285.43],[1604188800000,2285.43],[1604275200000,2286.23],[1604361600000,2294.99],[1604448000000,2296.56],[1604534400000,2300.29],[1604620800000,2309.45],[1604707200000,2309.45],[1604793600000,2309.45],[1604880000000,2340.63],[1604966400000,2346.34],[1605052800000,2354.71],[1605139200000,2343.58],[1605225600000,2344.83],[1605312000000,2344.83],[1605398400000,2344.83],[1605484800000,2355.64],[1605571200000,2360.06],[1605657600000,2370.08],[1605744000000,2371.34],[1605830400000,2366.94],[1605916800000,2366.94],[1606003200000,2366.94],[1606089600000,2356.56],[1606176000000,2373.34],[1606262400000,2376.71],[1606348800000,2379.99],[1606435200000,2375.19],[1606521600000,2375.19],[1606608000000,2375.19],[1606694400000,2375.93],[1606780800000,2378.31],[1606867200000,2381.57],[1606953600000,2394.92],[1607040000000,2398.9],[1607126400000,2398.9],[1607212800000,2398.9],[1607299200000,2404.21],[1607385600000,2411.76],[1607472000000,2421.44],[1607558400000,2417.79],[1607644800000,2411.78],[1607731200000,2411.78],[1607817600000,2411.78],[1607904000000,2422.11],[1607990400000,2422.08],[1608076800000,2408.16],[1608163200000,2404.52],[1608249600000,2415.72],[1608336000000,2415.72],[1608422400000,2415.72],[1608508800000,2399.79],[1608595200000,2410.02],[1608681600000,2410.6],[1608768000000,2410.6],[1608854400000,2410.6],[1608940800000,2410.6],[1609027200000,2410.6],[1609113600000,2429.42],[1609200000000,2451.46],[1609286400000,2454.52],[1609372800000,2455.46],[1609459200000,2455.46],[1609545600000,2455.46],[1609632000000,2455.46],[1609718400000,2483.21],[1609804800000,2480.64],[1609891200000,2484.05],[1609977600000,2474.04],[1610064000000,2476.26],[1610150400000,2476.26],[1610236800000,2476.26],[1610323200000,2476.11],[1610409600000,2474.8],[1610496000000,2478.42],[1610582400000,2488.95],[1610668800000,2480.32],[1610755200000,2480.32],[1610841600000,2480.32],[1610928000000,2484.58],[1611014400000,2491.29],[1611100800000,2498.21],[1611187200000,2491.76],[1611273600000,2485.56],[1611360000000,2485.56],[1611446400000,2485.56],[1611532800000,2471.53],[1611619200000,2477.35],[1611705600000,2469.14],[1611792000000,2472.42],[1611878400000,2476.4],[1611964800000,2476.4],[1612051200000,2476.4],[1612137600000,2483.83],[1612224000000,2495.74],[1612310400000,2494.98],[1612396800000,2504.84],[1612483200000,2509.73],[1612569600000,2509.73],[1612656000000,2509.73],[1612742400000,2515.09],[1612828800000,2518.82],[1612915200000,2512.46],[1613001600000,2517.32],[1613088000000,2518.46],[1613174400000,2518.46],[1613260800000,2518.46],[1613347200000,2522.48],[1613433600000,2536.1],[1613520000000,2544.88],[1613606400000,2543.34],[1613692800000,2544.17],[1613779200000,2544.17],[1613865600000,2544.17],[1613952000000,2538],[1614038400000,2532.11],[1614124800000,2527.74],[1614211200000,2519.7],[1614297600000,2512.26],[1614384000000,2512.26],[1614470400000,2512.26],[1614556800000,2516.78],[1614643200000,2506.99],[1614729600000,2504.19],[1614816000000,2510.87],[1614902400000,2505.28],[1614988800000,2505.28],[1615075200000,2505.28],[1615161600000,2502.37],[1615248000000,2507.01],[1615334400000,2510.98],[1615420800000,2518.8],[1615507200000,2519.04],[1615593600000,2519.04],[1615680000000,2519.04],[1615766400000,2509.31],[1615852800000,2514.93],[1615939200000,2523.59],[1616025600000,2523.46],[1616112000000,2526.47],[1616198400000,2526.47],[1616284800000,2526.47],[1616371200000,2514.36],[1616457600000,2507.24],[1616544000000,2498.91],[1616630400000,2509.27],[1616716800000,2522.46],[1616803200000,2522.46],[1616889600000,2522.46],[1616976000000,2526.33],[1617062400000,2522.76],[1617148800000,2533.02],[1617235200000,2533.02],[1617321600000,2533.02],[1617408000000,2533.02],[1617494400000,2533.02],[1617580800000,2533.02],[1617667200000,2550.88],[1617753600000,2560.8],[1617840000000,2566.67],[1617926400000,2571.1],[1618012800000,2571.1],[1618099200000,2571.1],[1618185600000,2575.05],[1618272000000,2583.82],[1618358400000,2585.27],[1618444800000,2589.98],[1618531200000,2595.98],[1618617600000,2595.98],[1618704000000,2595.98],[1618790400000,2593.22],[1618876800000,2593.81],[1618963200000,2610.82],[1619049600000,2610.82],[1619136000000,2620.18],[1619222400000,2620.18],[1619308800000,2620.18],[1619395200000,2636.46],[1619481600000,2630.47],[1619568000000,2627.14],[1619654400000,2620.41],[1619740800000,2622.52],[1619827200000,2622.52],[1619913600000,2622.52],[1620000000000,2618.28],[1620086400000,2596.78],[1620172800000,2600.97],[1620259200000,2607.49],[1620345600000,2614.98],[1620432000000,2614.98],[1620518400000,2614.98],[1620604800000,2611.06],[1620691200000,2597.94],[1620777600000,2598.93],[1620864000000,2598.93],[1620950400000,2607.37],[1621036800000,2607.37],[1621123200000,2607.37],[1621209600000,2611.44],[1621296000000,2605.2],[1621382400000,2611.05],[1621468800000,2617.83],[1621555200000,2624.78],[1621641600000,2624.78],[1621728000000,2624.78],[1621814400000,2624.78],[1621900800000,2640.99],[1621987200000,2641.57],[1622073600000,2634.91],[1622160000000,2624.82],[1622246400000,2624.82],[1622332800000,2624.82],[1622419200000,2623.53],[1622505600000,2620.35],[1622592000000,2622.1],[1622678400000,2615.89],[1622764800000,2617.08],[1622851200000,2617.08],[1622937600000,2617.08],[1623024000000,2621.39],[1623110400000,2625.79],[1623196800000,2625.9],[1623283200000,2631.07],[1623369600000,2636.71],[1623456000000,2636.71],[1623542400000,2636.71],[1623628800000,2637.17],[1623715200000,2642.5],[1623801600000,2637.89],[1623888000000,2637.89],[1623974400000,2649.33],[1624060800000,2649.33],[1624147200000,2649.33],[1624233600000,2650.85],[1624320000000,2649.44],[1624406400000,2656.52],[1624492800000,2662.15],[1624579200000,2676.51],[1624665600000,2676.51],[1624752000000,2676.51],[1624838400000,2677.46],[1624924800000,2687.61],[1625011200000,2697.56],[1625097600000,2701.7],[1625184000000,2712.69],[1625270400000,2712.69],[1625356800000,2712.69],[1625443200000,2717.85],[1625529600000,2714.66],[1625616000000,2716.78],[1625702400000,2719.44],[1625788800000,2726.07],[1625875200000,2726.07],[1625961600000,2726.07],[1626048000000,2727.27],[1626134400000,2734.21],[1626220800000,2738.63],[1626307200000,2737.07],[1626393600000,2736.18],[1626480000000,2736.18],[1626566400000,2736.18],[1626652800000,2717.26],[1626739200000,2709.73],[1626825600000,2715.95],[1626912000000,2709.08],[1626998400000,2718.63],[1627084800000,2718.63],[1627171200000,2718.63],[1627257600000,2715.88],[1627344000000,2718.58],[1627430400000,2715.82],[1627516800000,2718.6],[1627603200000,2718.36],[1627689600000,2718.36],[1627776000000,2718.36],[1627862400000,2718.36],[1627948800000,2721.7],[1628035200000,2731.09],[1628121600000,2738.82],[1628208000000,2732.99],[1628294400000,2732.99],[1628380800000,2732.99],[1628467200000,2731.32],[1628553600000,2736.67],[1628640000000,2740.94],[1628726400000,2752.78],[1628812800000,2760.79],[1628899200000,2760.79],[1628985600000,2760.79],[1629072000000,2762.35],[1629158400000,2759.98],[1629244800000,2750.05],[1629331200000,2746.08],[1629417600000,2751.45],[1629504000000,2751.45],[1629590400000,2751.45],[1629676800000,2753.19],[1629763200000,2758.86],[1629849600000,2762.33],[1629936000000,2758.06],[1630022400000,2762.74],[1630108800000,2762.74],[1630195200000,2762.74],[1630281600000,2767.86],[1630368000000,2772.87],[1630454400000,2769.8],[1630540800000,2781.13],[1630627200000,2792.26],[1630713600000,2792.26],[1630800000000,2792.26],[1630886400000,2801.28],[1630972800000,2807.1],[1631059200000,2798.26],[1631145600000,2794.23],[1631232000000,2791.21],[1631318400000,2791.21],[1631404800000,2791.21],[1631491200000,2782.14],[1631577600000,2774.48],[1631664000000,2765.32],[1631750400000,2780.52],[1631836800000,2771.26],[1631923200000,2771.26],[1632009600000,2771.26],[1632096000000,2746.89],[1632182400000,2732.35],[1632268800000,2748.06],[1632355200000,2741.3],[1632441600000,2751.82],[1632528000000,2751.82],[1632614400000,2751.82],[1632700800000,2782.03],[1632787200000,2781.33],[1632873600000,2780.83],[1632960000000,2789.66],[1633046400000,2796.99],[1633132800000,2796.99],[1633219200000,2796.99],[1633305600000,2790.76],[1633392000000,2783.88],[1633478400000,2786.23],[1633564800000,2796.87],[1633651200000,2799.32],[1633737600000,2799.32],[1633824000000,2799.32],[1633910400000,2803.61],[1633996800000,2808.73],[1634083200000,2817.35],[1634169600000,2833.48],[1634256000000,2842.72],[1634342400000,2842.72],[1634428800000,2842.72],[1634515200000,2840.34],[1634601600000,2832.73],[1634688000000,2829.64],[1634774400000,2833.24],[1634860800000,2839.55],[1634947200000,2839.55],[1635033600000,2839.55],[1635120000000,2848.78],[1635206400000,2844.99],[1635292800000,2854.15],[1635379200000,2862.35],[1635465600000,2862.45],[1635552000000,2862.45],[1635638400000,2862.45],[1635724800000,2861.43],[1635811200000,2870.92],[1635897600000,2869.08],[1635984000000,2866.46],[1636070400000,2862.86],[1636156800000,2862.86],[1636243200000,2862.86],[1636329600000,2862.24],[1636416000000,2857.11],[1636502400000,2850.58],[1636588800000,2851.52],[1636675200000,2853.98],[1636761600000,2853.98],[1636848000000,2853.98],[1636934400000,2859.69],[1637020800000,2857.15],[1637107200000,2863.47],[1637193600000,2862.18],[1637280000000,2861],[1637366400000,2861],[1637452800000,2861],[1637539200000,2864.96],[1637625600000,2852.23],[1637712000000,2854.46],[1637798400000,2851.89],[1637884800000,2831.26],[1637971200000,2831.26],[1638057600000,2831.26],[1638144000000,2826.76],[1638230400000,2823.06],[1638316800000,2835.28],[1638403200000,2830.81],[1638489600000,2830.96],[1638576000000,2830.96],[1638662400000,2830.96],[1638748800000,2837.87],[1638835200000,2847.71],[1638921600000,2851.86],[1639008000000,2849.1],[1639094400000,2849.88],[1639180800000,2849.88],[1639267200000,2849.88],[1639353600000,2841.66],[1639440000000,2832.13],[1639526400000,2832.26],[1639612800000,2836.52],[1639699200000,2837.77],[1639785600000,2837.77],[1639872000000,2837.77],[1639958400000,2821.2],[1640044800000,2826.13],[1640131200000,2835.15],[1640217600000,2847.36],[1640304000000,2847.36],[1640390400000,2847.36],[1640476800000,2847.36],[1640563200000,2850.66],[1640649600000,2856.66],[1640736000000,2860.21],[1640822400000,2864],[1640908800000,2864.31],[1640995200000,2864.31],[1641081600000,2864.31],[1641168000000,2867.37],[1641254400000,2868.59],[1641340800000,2855.54],[1641427200000,2848.34],[1641513600000,2845.8],[1641600000000,2845.8],[1641686400000,2845.8],[1641772800000,2835.12],[1641859200000,2829.42],[1641945600000,2829.35],[1642032000000,2833.71],[1642118400000,2824.85],[1642204800000,2824.85],[1642291200000,2824.85],[1642377600000,2827.5],[1642464000000,2822.15],[1642550400000,2820.8],[1642636800000,2821.31],[1642723200000,2816.81],[1642809600000,2816.81],[1642896000000,2816.81],[1642982400000,2798.87],[1643068800000,2789.22],[1643155200000,2803.14],[1643241600000,2805.66],[1643328000000,2801.45],[1643414400000,2801.45],[1643500800000,2801.45],[1643587200000,2806.6],[1643673600000,2805.44],[1643760000000,2806.66],[1643846400000,2801.47],[1643932800000,2794.5],[1644019200000,2794.5],[1644105600000,2794.5],[1644192000000,2796.87],[1644278400000,2801.63],[1644364800000,2813.06],[1644451200000,2822.55],[1644537600000,2834.09],[1644624000000,2834.09],[1644710400000,2834.09],[1644796800000,2826.6],[1644883200000,2837.94],[1644969600000,2853.27],[1645056000000,2854.19],[1645142400000,2850.31],[1645228800000,2850.31],[1645315200000,2850.31],[1645401600000,2836.87],[1645488000000,2831.29],[1645574400000,2836.45],[1645660800000,2795.98],[1645747200000,2827.1],[1645833600000,2827.1],[1645920000000,2827.1],[1646006400000,2809.48],[1646092800000,2791.9],[1646179200000,2797.52],[1646265600000,2801.56],[1646352000000,2787.18],[1646438400000,2787.18],[1646524800000,2787.18],[1646611200000,2769.16],[1646697600000,2755.37],[1646784000000,2769.33],[1646870400000,2783.11],[1646956800000,2801.93],[1647043200000,2801.93],[1647129600000,2801.93],[1647216000000,2814.79],[1647302400000,2821.83],[1647388800000,2838.96],[1647475200000,2837.51],[1647561600000,2856.55],[1647648000000,2856.55],[1647734400000,2856.55],[1647820800000,2847.21],[1647907200000,2844.79],[1647993600000,2844.69],[1648080000000,2843.86],[1648166400000,2850.3],[1648252800000,2850.3],[1648339200000,2850.3],[1648425600000,2858.69],[1648512000000,2864.3],[1648598400000,2868.87],[1648684800000,2875.16],[1648771200000,2879.07],[1648857600000,2879.07],[1648944000000,2879.07],[1649030400000,2890.42],[1649116800000,2885.39],[1649203200000,2871.96],[1649289600000,2874.87],[1649376000000,2877.26],[1649462400000,2877.26],[1649548800000,2877.26],[1649635200000,2874.64],[1649721600000,2870.17],[1649808000000,2872.5],[1649894400000,2872.5],[1649980800000,2872.5],[1650067200000,2872.5],[1650153600000,2872.5],[1650240000000,2872.5],[1650326400000,2868.38],[1650412800000,2867.81],[1650499200000,2867.81],[1650585600000,2872.85],[1650672000000,2872.85],[1650758400000,2872.85],[1650844800000,2864.43],[1650931200000,2865.07],[1651017600000,2863.47],[1651104000000,2870.59],[1651190400000,2856.4],[1651276800000,2856.4],[1651363200000,2856.4],[1651449600000,2842.28],[1651536000000,2843.55],[1651622400000,2832.27],[1651708800000,2828.03],[1651795200000,2812.46],[1651881600000,2812.46],[1651968000000,2812.46],[1652054400000,2787.65],[1652140800000,2789.71],[1652227200000,2789.37],[1652313600000,2781.49],[1652400000000,2796.63],[1652486400000,2796.63],[1652572800000,2796.63],[1652659200000,2793.39],[1652745600000,2792.19],[1652832000000,2775.67],[1652918400000,2762.44],[1653004800000,2765.28],[1653091200000,2765.28],[1653177600000,2765.28],[1653264000000,2768.42],[1653350400000,2754.86],[1653436800000,2758.03],[1653523200000,2758.03],[1653609600000,2766.7],[1653696000000,2766.7],[1653782400000,2766.7],[1653868800000,2772.36],[1653955200000,2757.91],[1654041600000,2759.47],[1654128000000,2758.31],[1654214400000,2754.31],[1654300800000,2754.31],[1654387200000,2754.31],[1654473600000,2754.31],[1654560000000,2754.49],[1654646400000,2753.59],[1654732800000,2747.8],[1654819200000,2750.96],[1654905600000,2750.96],[1654992000000,2750.96],[1655078400000,2734.48],[1655164800000,2724.3],[1655251200000,2720.76],[1655337600000,2705.64],[1655424000000,2705.64],[1655510400000,2705.64],[1655596800000,2705.64],[1655683200000,2703.55],[1655769600000,2688.3],[1655856000000,2685.4],[1655942400000,2690.41],[1656028800000,2697.7],[1656115200000,2697.7],[1656201600000,2697.7],[1656288000000,2717.6],[1656374400000,2718.9],[1656460800000,2709.43],[1656547200000,2702.79],[1656633600000,2702.58],[1656720000000,2702.58],[1656806400000,2702.58],[1656892800000,2704.43],[1656979200000,2705.72],[1657065600000,2726.5],[1657152000000,2743.48],[1657238400000,2755.99],[1657324800000,2755.99],[1657411200000,2755.99],[1657497600000,2758.89],[1657584000000,2755.28],[1657670400000,2755.68],[1657756800000,2743.98],[1657843200000,2744.73],[1657929600000,2744.73],[1658016000000,2744.73],[1658102400000,2747],[1658188800000,2751.27],[1658275200000,2745.44],[1658361600000,2758.02],[1658448000000,2758.38],[1658534400000,2758.38],[1658620800000,2758.38],[1658707200000,2754.63],[1658793600000,2755.68],[1658880000000,2756.81],[1658966400000,2774.32],[1659052800000,2787.52],[1659139200000,2787.52],[1659225600000,2787.52],[1659312000000,2787.52],[1659398400000,2781.59],[1659484800000,2788.96],[1659571200000,2796.43],[1659657600000,2798.24],[1659744000000,2798.24],[1659830400000,2798.24],[1659916800000,2810.5],[1660003200000,2815.1],[1660089600000,2824.84],[1660176000000,2827.96],[1660262400000,2833.05],[1660348800000,2833.05],[1660435200000,2833.05],[1660521600000,2840.99],[1660608000000,2860.34],[1660694400000,2860.53],[1660780800000,2862.58],[1660867200000,2865.73],[1660953600000,2865.73],[1661040000000,2865.73],[1661126400000,2856.2],[1661212800000,2848.69],[1661299200000,2839.44],[1661385600000,2853.8],[1661472000000,2838.78],[1661558400000,2838.78],[1661644800000,2838.78],[1661731200000,2820.32],[1661817600000,2821.76],[1661904000000,2817.59],[1661990400000,2798.56],[1662076800000,2802.52],[1662163200000,2802.52],[1662249600000,2802.52],[1662336000000,2799.5],[1662422400000,2801.97],[1662508800000,2811.08],[1662595200000,2817.44],[1662681600000,2827.75],[1662768000000,2827.75],[1662854400000,2827.75],[1662940800000,2829.16],[1663027200000,2814.38],[1663113600000,2804.54],[1663200000000,2806.06],[1663286400000,2786.62],[1663372800000,2786.62],[1663459200000,2786.62],[1663545600000,2777.96],[1663632000000,2756.99],[1663718400000,2751.95],[1663804800000,2724.16],[1663891200000,2729.21],[1663977600000,2729.21],[1664064000000,2729.21],[1664150400000,2717.71],[1664236800000,2705.98],[1664323200000,2698.77],[1664409600000,2691.36],[1664496000000,2703.11],[1664582400000,2703.11],[1664668800000,2703.11],[1664755200000,2701.82],[1664841600000,2719.91],[1664928000000,2721.05],[1665014400000,2734],[1665100800000,2726.61],[1665187200000,2726.61],[1665273600000,2726.61],[1665360000000,2711.01],[1665446400000,2701.58],[1665532800000,2681.79],[1665619200000,2684.55],[1665705600000,2694.42],[1665792000000,2694.42],[1665878400000,2694.42],[1665964800000,2700.68],[1666051200000,2715.85],[1666137600000,2708.43],[1666224000000,2699.54],[1666310400000,2676.56],[1666396800000,2676.56],[1666483200000,2676.56],[1666569600000,2675.01],[1666656000000,2686.13],[1666742400000,2705.31],[1666828800000,2701.53],[1666915200000,2712.22],[1667001600000,2712.22],[1667088000000,2712.22],[1667174400000,2724.64],[1667260800000,2723.35],[1667347200000,2707.22],[1667433600000,2701.03],[1667520000000,2702.31],[1667606400000,2702.31],[1667692800000,2702.31],[1667779200000,2693.94],[1667865600000,2707.05],[1667952000000,2706.72],[1668038400000,2723.96],[1668124800000,2739.13],[1668211200000,2739.13],[1668297600000,2739.13],[1668384000000,2734.31],[1668470400000,2745.32],[1668556800000,2732.4],[1668643200000,2724.06],[1668729600000,2724.36],[1668816000000,2724.36],[1668902400000,2724.36],[1668988800000,2722.77],[1669075200000,2720.42],[1669161600000,2731.91],[1669248000000,2729.18],[1669334400000,2726.54],[1669420800000,2726.54],[1669507200000,2726.54],[1669593600000,2719.19],[1669680000000,2720.97],[1669766400000,2723.85],[1669852800000,2736.83],[1669939200000,2728.06],[1670025600000,2728.06],[1670112000000,2728.06],[1670198400000,2732.87],[1670284800000,2726.07],[1670371200000,2728.4],[1670457600000,2744.95],[1670544000000,2751.25],[1670630400000,2751.25],[1670716800000,2751.25],[1670803200000,2760.45],[1670889600000,2766.3],[1670976000000,2751.97],[1671062400000,2741.1],[1671148800000,2733.45],[1671235200000,2733.45],[1671321600000,2733.45],[1671408000000,2734.86],[1671494400000,2722.64],[1671580800000,2733.76],[1671667200000,2757.96],[1671753600000,2752.1],[1671840000000,2752.1],[1671926400000,2752.1],[1672012800000,2752.1],[1672099200000,2754.44],[1672185600000,2746.61],[1672272000000,2745.05],[1672358400000,2747.79],[1672444800000,2747.79],[1672531200000,2747.79],[1672617600000,2745.09],[1672704000000,2756.25],[1672790400000,2756.02],[1672876800000,2759.4],[1672963200000,2776.67],[1673049600000,2776.67],[1673136000000,2776.67],[1673222400000,2787.9],[1673308800000,2793.19],[1673395200000,2797.28],[1673481600000,2803.69],[1673568000000,2808.55],[1673654400000,2808.55],[1673740800000,2808.55],[1673827200000,2806.97],[1673913600000,2802.8],[1674000000000,2817.13],[1674086400000,2808.1],[1674172800000,2800.76],[1674259200000,2800.76],[1674345600000,2800.76],[1674432000000,2805.2],[1674518400000,2816.21],[1674604800000,2817.56],[1674691200000,2813.38],[1674777600000,2815.58],[1674864000000,2815.58],[1674950400000,2815.58],[1675036800000,2799.89],[1675123200000,2799.7],[1675209600000,2796.86],[1675296000000,2808.28],[1675382400000,2822.39],[1675468800000,2822.39],[1675555200000,2822.39],[1675641600000,2822.38],[1675728000000,2837.35],[1675814400000,2830.96],[1675900800000,2840.76],[1675987200000,2845.48],[1676073600000,2845.48],[1676160000000,2845.48],[1676246400000,2847.25],[1676332800000,2839.21],[1676419200000,2847.17],[1676505600000,2838.66],[1676592000000,2837.82],[1676678400000,2837.82],[1676764800000,2837.82],[1676851200000,2837.43],[1676937600000,2826.5],[1677024000000,2825.86],[1677110400000,2825.72],[1677196800000,2833.93],[1677283200000,2833.93],[1677369600000,2833.93],[1677456000000,2824.81],[1677542400000,2808.82],[1677628800000,2802.36],[1677715200000,2796.8],[1677801600000,2812.44],[1677888000000,2812.44],[1677974400000,2812.44],[1678060800000,2815.08],[1678147200000,2814.25],[1678233600000,2813.55],[1678320000000,2803.44],[1678406400000,2798.16],[1678492800000,2798.16],[1678579200000,2798.16],[1678665600000,2780.86],[1678752000000,2791.54],[1678838400000,2782.15],[1678924800000,2783.38],[1679011200000,2795.44],[1679097600000,2795.44],[1679184000000,2795.44],[1679270400000,2786.86],[1679356800000,2798],[1679443200000,2790.49],[1679529600000,2795.83],[1679616000000,2793.32],[1679702400000,2793.32],[1679788800000,2793.32],[1679875200000,2791.31],[1679961600000,2781.75],[1680048000000,2793.65],[1680134400000,2806.66],[1680220800000,2823.05],[1680307200000,2823.05],[1680393600000,2823.05],[1680480000000,2824.95],[1680566400000,2830.69],[1680652800000,2831.04],[1680739200000,2831.04],[1680825600000,2831.04],[1680912000000,2831.04],[1680998400000,2831.04],[1681084800000,2831.04],[1681171200000,2835.84],[1681257600000,2861.97],[1681344000000,2864.8],[1681430400000,2817.72],[1681516800000,2817.72],[1681603200000,2817.72],[1681689600000,2785.4],[1681776000000,2803.31],[1681862400000,2798.43],[1681948800000,2798.43],[1682035200000,2794.19],[1682121600000,2794.19],[1682208000000,2794.19],[1682294400000,2782.24],[1682380800000,2801.7],[1682467200000,2812.2],[1682553600000,2832.2],[1682640000000,2825.74],[1682726400000,2825.74],[1682812800000,2825.74],[1682899200000,2825.74],[1682985600000,2805.65],[1683072000000,2808.19],[1683158400000,2773.93],[1683244800000,2772],[1683331200000,2772],[1683417600000,2772],[1683504000000,2774.53],[1683590400000,2766.07],[1683676800000,2770.03],[1683763200000,2774.37],[1683849600000,2774.63],[1683936000000,2774.63],[1684022400000,2774.63],[1684108800000,2770.42],[1684195200000,2760.65],[1684281600000,2773.76],[1684368000000,2773.76],[1684454400000,2764.88],[1684540800000,2764.88],[1684627200000,2764.88],[1684713600000,2765.6],[1684800000000,2751.24],[1684886400000,2733.17],[1684972800000,2728.97],[1685059200000,2736.59],[1685145600000,2736.59],[1685232000000,2736.59],[1685318400000,2736.59],[1685404800000,2748.33],[1685491200000,2747.87],[1685577600000,2745.64],[1685664000000,2745.9],[1685750400000,2745.9],[1685836800000,2745.9],[1685923200000,2743.48],[1686009600000,2747.08],[1686096000000,2739.73],[1686182400000,2752.57],[1686268800000,2759.06],[1686355200000,2759.06],[1686441600000,2759.06],[1686528000000,2757.87],[1686614400000,2757.58],[1686700800000,2758.14],[1686787200000,2760.72],[1686873600000,2761.52],[1686960000000,2761.52],[1687046400000,2761.52],[1687132800000,2758.18],[1687219200000,2759.62],[1687305600000,2758.92],[1687392000000,2755.94],[1687478400000,2760.09],[1687564800000,2760.09],[1687651200000,2760.09],[1687737600000,2750.64],[1687824000000,2742.31],[1687910400000,2738.18],[1687996800000,2726.15],[1688083200000,2769.34],[1688169600000,2769.34],[1688256000000,2769.34],[1688342400000,2786.96],[1688428800000,2801.6],[1688515200000,2790.54],[1688601600000,2792.58],[1688688000000,2806.56],[1688774400000,2806.56],[1688860800000,2806.56],[1688947200000,2801.32],[1689033600000,2794.86],[1689120000000,2790.6],[1689206400000,2794.51],[1689292800000,2799.59],[1689379200000,2799.59],[1689465600000,2799.59],[1689552000000,2806.55],[1689638400000,2816.23],[1689724800000,2827.75],[1689811200000,2832.73],[1689897600000,2838.29],[1689984000000,2838.29],[1690070400000,2838.29],[1690156800000,2832.64],[1690243200000,2834.86],[1690329600000,2820.83],[1690416000000,2818.97],[1690502400000,2822.85],[1690588800000,2822.85],[1690675200000,2822.85],[1690761600000,2822.14],[1690848000000,2814.97],[1690934400000,2808.18],[1691020800000,2798.07],[1691107200000,2798.47],[1691193600000,2798.47],[1691280000000,2798.47],[1691366400000,2798.47],[1691452800000,2802.68],[1691539200000,2809.08],[1691625600000,2806.44],[1691712000000,2802.09],[1691798400000,2802.09],[1691884800000,2802.09],[1691971200000,2798.59],[1692057600000,2797.13],[1692144000000,2800.73],[1692230400000,2794.38],[1692316800000,2795.06],[1692403200000,2795.06],[1692489600000,2795.06],[1692576000000,2798.85],[1692662400000,2804.31],[1692748800000,2796.46],[1692835200000,2788.14],[1692921600000,2781.96],[1693008000000,2781.96],[1693094400000,2781.96],[1693180800000,2777.26],[1693267200000,2780.22],[1693353600000,2779.7],[1693440000000,2780.91],[1693526400000,2777.89],[1693612800000,2777.89],[1693699200000,2777.89],[1693785600000,2775.75],[1693872000000,2771.06],[1693958400000,2756.82],[1694044800000,2738.43],[1694131200000,2730.12],[1694217600000,2730.12],[1694304000000,2730.12],[1694390400000,2727.14],[1694476800000,2722.23],[1694563200000,2710.08],[1694649600000,2711.81],[1694736000000,2714.12],[1694822400000,2714.12],[1694908800000,2714.12],[1694995200000,2707.72],[1695081600000,2706.51],[1695168000000,2700.5],[1695254400000,2686.49],[1695340800000,2686.16],[1695427200000,2686.16],[1695513600000,2686.16],[1695600000000,2677.21],[1695686400000,2669.92],[1695772800000,2668.81],[1695859200000,2670.45],[1695945600000,2688.14],[1696032000000,2688.14],[1696118400000,2688.14],[1696204800000,2692.84],[1696291200000,2682.46],[1696377600000,2682.92],[1696464000000,2683.76],[1696550400000,2685.17],[1696636800000,2685.17],[1696723200000,2685.17],[1696809600000,2679.33],[1696896000000,2679.35],[1696982400000,2692.95],[1697068800000,2684.8],[1697155200000,2693.14],[1697241600000,2693.14],[1697328000000,2693.14],[1697414400000,2685.57],[1697500800000,2676.78],[1697587200000,2666.68],[1697673600000,2665.95],[1697760000000,2664.73],[1697846400000,2664.73],[1697932800000,2664.73],[1698019200000,2662.51],[1698105600000,2658.47],[1698192000000,2656.7],[1698278400000,2665.06],[1698364800000,2663.44],[1698451200000,2663.44],[1698537600000,2663.44],[1698624000000,2662.35],[1698710400000,2661.93],[1698796800000,2654.43],[1698883200000,2665.23],[1698969600000,2675.03],[1699056000000,2675.03],[1699142400000,2675.03],[1699228800000,2674.21],[1699315200000,2676.02],[1699401600000,2672.41],[1699488000000,2669.84],[1699574400000,2684.97],[1699660800000,2684.97],[1699747200000,2684.97],[1699833600000,2679.13],[1699920000000,2687.47],[1700006400000,2682.57],[1700092800000,2699.98],[1700179200000,2704.32],[1700265600000,2704.32],[1700352000000,2704.32],[1700438400000,2691.27],[1700524800000,2696.8],[1700611200000,2693.6],[1700697600000,2697.27],[1700784000000,2719.22],[1700870400000,2719.22],[1700956800000,2719.22],[1701043200000,2714.04],[1701129600000,2714.96],[1701216000000,2705.95],[1701302400000,2717.02],[1701388800000,2730.16],[1701475200000,2730.16],[1701561600000,2730.16],[1701648000000,2733.13],[1701734400000,2737.59],[1701820800000,2735.2],[1701907200000,2736.26],[1701993600000,2734.87],[1702080000000,2734.87],[1702166400000,2734.87],[1702252800000,2729.36],[1702339200000,2730.88],[1702425600000,2734.05],[1702512000000,2764.46],[1702598400000,2765.57],[1702684800000,2765.57],[1702771200000,2765.57],[1702857600000,2773.46],[1702944000000,2782.4],[1703030400000,2791.7],[1703116800000,2805.69],[1703203200000,2802.11],[1703289600000,2802.11],[1703376000000,2802.11],[1703462400000,2802.11],[1703548800000,2802.11],[1703635200000,2805.07],[1703721600000,2810.11],[1703808000000,2817.85],[1703894400000,2817.85],[1703980800000,2817.85],[1704067200000,2817.85],[1704153600000,2811.83],[1704240000000,2815.65],[1704326400000,2832.97],[1704412800000,2852.41],[1704499200000,2852.41],[1704585600000,2852.41],[1704672000000,2863.68],[1704758400000,2857.9],[1704844800000,2850.86],[1704931200000,2852.83],[1705017600000,2855.85],[1705104000000,2855.85],[1705190400000,2855.85],[1705276800000,2853.74],[1705363200000,2853.57],[1705449600000,2844.13],[1705536000000,2845.32],[1705622400000,2858.45],[1705708800000,2858.45],[1705795200000,2858.45],[1705881600000,2888.88],[1705968000000,2885.22],[1706054400000,2893.83],[1706140800000,2893.85],[1706227200000,2898.41],[1706313600000,2898.41],[1706400000000,2898.41],[1706486400000,2916.86],[1706572800000,2915.72],[1706659200000,2924.67],[1706745600000,2924.45],[1706832000000,2915.87],[1706918400000,2915.87],[1707004800000,2915.87],[1707091200000,2910.74],[1707177600000,2911.54],[1707264000000,2914.01],[1707350400000,2905.8],[1707436800000,2917.65],[1707523200000,2917.65],[1707609600000,2917.65],[1707696000000,2920.85],[1707782400000,2908.24],[1707868800000,2910.49],[1707955200000,2919.65],[1708041600000,2914.39],[1708128000000,2914.39],[1708214400000,2914.39],[1708300800000,2921.14],[1708387200000,2914.2],[1708473600000,2911.93],[1708560000000,2909.9],[1708646400000,2914.77],[1708732800000,2914.77],[1708819200000,2914.77],[1708905600000,2945.23],[1708992000000,2915.36],[1709078400000,2905.62],[1709164800000,2906.68],[1709251200000,2919.32],[1709337600000,2919.32],[1709424000000,2919.32],[1709510400000,2918.68],[1709596800000,2922.88],[1709683200000,2913.51],[1709769600000,2919.78],[1709856000000,2921.03],[1709942400000,2921.03],[1710028800000,2921.03],[1710115200000,2906.64],[1710201600000,2904.87],[1710288000000,2897.96],[1710374400000,2902.46],[1710460800000,2897.04],[1710547200000,2897.04],[1710633600000,2897.04],[1710720000000,2899.58],[1710806400000,2897.82],[1710892800000,2889.55],[1710979200000,2890.68],[1711065600000,2897.13],[1711152000000,2897.13],[1711238400000,2897.13],[1711324800000,2867.85],[1711411200000,2848.58],[1711497600000,2860.23],[1711584000000,2860.23],[1711670400000,2860.23],[1711756800000,2860.23],[1711843200000,2860.23],[1711929600000,2860.23],[1712016000000,2834.75],[1712102400000,2831.86],[1712188800000,2838.49],[1712275200000,2854.79],[1712361600000,2854.79],[1712448000000,2854.79],[1712534400000,2853.22],[1712620800000,2850.93],[1712707200000,2850.3],[1712793600000,2850.99],[1712880000000,2851.2],[1712966400000,2851.2],[1713052800000,2851.2],[1713139200000,2859.8],[1713225600000,2856.7],[1713312000000,2861.88],[1713398400000,2860.4],[1713484800000,2869.49],[1713571200000,2869.49],[1713657600000,2869.49],[1713744000000,2863.99],[1713830400000,2867.94],[1713916800000,2872.76],[1714003200000,2872.76],[1714089600000,2881.77],[1714176000000,2881.77],[1714262400000,2881.77],[1714348800000,2880.42],[1714435200000,2885.32],[1714521600000,2885.32],[1714608000000,2878.9],[1714694400000,2876.67],[1714780800000,2876.67],[1714867200000,2876.67],[1714953600000,2871.94],[1715040000000,2866.88],[1715126400000,2856.22],[1715212800000,2856.22],[1715299200000,2857.11],[1715385600000,2857.11],[1715472000000,2857.11],[1715558400000,2853.68],[1715644800000,2858.32],[1715731200000,2861.66],[1715817600000,2871.6],[1715904000000,2875.84],[1715990400000,2875.84],[1716076800000,2875.84],[1716163200000,2875.84],[1716249600000,2878.26],[1716336000000,2882.74],[1716422400000,2877.2],[1716508800000,2871.2],[1716595200000,2871.2],[1716681600000,2871.2],[1716768000000,2872.04],[1716854400000,2867.29],[1716940800000,2850.31],[1717027200000,2847.75],[1717113600000,2854.59],[1717200000000,2854.59],[1717286400000,2854.59],[1717372800000,2860.89],[1717459200000,2861.36],[1717545600000,2855.78],[1717632000000,2860.49],[1717718400000,2867.58],[1717804800000,2867.58],[1717891200000,2867.58],[1717977600000,2870.31],[1718064000000,2877.94],[1718150400000,2885.03],[1718236800000,2884.31],[1718323200000,2879.88],[1718409600000,2879.88],[1718496000000,2879.88],[1718582400000,2879.88],[1718668800000,2872.9],[1718755200000,2869.78],[1718841600000,2865.4],[1718928000000,2868.16],[1719014400000,2868.16],[1719100800000,2868.16],[1719187200000,2865.77],[1719273600000,2855.42],[1719360000000,2835.14],[1719446400000,2834.74],[1719532800000,2830.14],[1719619200000,2830.14],[1719705600000,2830.14],[1719792000000,2821.65],[1719878400000,2827.95],[1719964800000,2827.99],[1720051200000,2831.91],[1720137600000,2835.26],[1720224000000,2835.26],[1720310400000,2835.26],[1720396800000,2830.52],[1720483200000,2825.75],[1720569600000,2824.43],[1720656000000,2828.97],[1720742400000,2828.54],[1720828800000,2828.54],[1720915200000,2828.54],[1721001600000,2828.23],[1721088000000,2832.29],[1721174400000,2833.17],[1721260800000,2831.8],[1721347200000,2833.3],[1721433600000,2833.3],[1721520000000,2833.3],[1721606400000,2835.28],[1721692800000,2830.29],[1721779200000,2819.4],[1721865600000,2811.28],[1721952000000,2821.62],[1722038400000,2821.62],[1722124800000,2821.62],[1722211200000,2830.93],[1722297600000,2828.46],[1722384000000,2835.28],[1722470400000,2836.41],[1722556800000,2833.59],[1722643200000,2833.59],[1722729600000,2833.59],[1722816000000,2833.59],[1722902400000,2818.37],[1722988800000,2820.09],[1723075200000,2814.03],[1723161600000,2818.75],[1723248000000,2818.75],[1723334400000,2818.75],[1723420800000,2814.23],[1723507200000,2816.58],[1723593600000,2824.81],[1723680000000,2843.6],[1723766400000,2874.21],[1723852800000,2874.21],[1723939200000,2874.21],[1724025600000,2877.01],[1724112000000,2877.35],[1724198400000,2866.7],[1724284800000,2849.36],[1724371200000,2857.28],[1724457600000,2857.28],[1724544000000,2857.28],[1724630400000,2856.35],[1724716800000,2856.45],[1724803200000,2853.38],[1724889600000,2856.87],[1724976000000,2853.89],[1725062400000,2853.89],[1725148800000,2853.89],[1725235200000,2849.09],[1725321600000,2843.49],[1725408000000,2838.08],[1725494400000,2840.78],[1725580800000,2838.7],[1725667200000,2838.7],[1725753600000,2838.7],[1725840000000,2831.89],[1725926400000,2828.28],[1726012800000,2818.54],[1726099200000,2823.89],[1726185600000,2825.13],[1726272000000,2825.13],[1726358400000,2825.13],[1726444800000,2829.28],[1726531200000,2834.67],[1726617600000,2833.57],[1726704000000,2841.67],[1726790400000,2842.08],[1726876800000,2842.08],[1726963200000,2842.08],[1727049600000,2845.37],[1727136000000,2853.89],[1727222400000,2859.1],[1727308800000,2865.3],[1727395200000,2889.86],[1727481600000,2889.86],[1727568000000,2889.86],[1727654400000,2898.35],[1727740800000,2907.39],[1727827200000,2924.91],[1727913600000,2908.54],[1728000000000,2909.46],[1728086400000,2909.46],[1728172800000,2909.46],[1728259200000,2932.49],[1728345600000,2940.56],[1728432000000,2946.09],[1728518400000,2939.4],[1728604800000,2931.31],[1728691200000,2931.31],[1728777600000,2931.31],[1728864000000,2930.85],[1728950400000,2931.98],[1729036800000,2936.14],[1729123200000,2928.65],[1729209600000,2919.42],[1729296000000,2919.42],[1729382400000,2919.42],[1729468800000,2931.02],[1729555200000,2938.92],[1729641600000,2963.05],[1729728000000,2963.2],[1729814400000,2962.94],[1729900800000,2962.94],[1729987200000,2962.94],[1730073600000,2969.68],[1730160000000,2969.48],[1730246400000,2961.12],[1730332800000,2984.25],[1730419200000,3000.3],[1730505600000,3000.3],[1730592000000,3000.3],[1730678400000,2994.47],[1730764800000,2993.57],[1730851200000,2998.28],[1730937600000,2989.95],[1731024000000,2986.27],[1731110400000,2986.27],[1731196800000,2986.27],[1731283200000,2982.89],[1731369600000,2971.63],[1731456000000,2972.42],[1731542400000,2970.26],[1731628800000,2961.9],[1731715200000,2961.9],[1731801600000,2961.9],[1731888000000,2959.45],[1731974400000,2976.68],[1732060800000,2975.18],[1732147200000,2976.09],[1732233600000,2976.32],[1732320000000,2976.32],[1732406400000,2976.32],[1732492800000,2972.97],[1732579200000,2979.06],[1732665600000,2988.28],[1732752000000,2990.59],[1732838400000,2995.4],[1732924800000,2995.4],[1733011200000,2995.4],[1733097600000,2991.58],[1733184000000,2996.29],[1733270400000,2994],[1733356800000,2984.7],[1733443200000,2986.6],[1733529600000,2986.6],[1733616000000,2986.6],[1733702400000,2991.15],[1733788800000,3001.51],[1733875200000,3009.46],[1733961600000,3017.42],[1734048000000,3048.46],[1734134400000,3048.46],[1734220800000,3048.46],[1734307200000,3042.22],[1734393600000,3046.66],[1734480000000,3043.38],[1734566400000,3029.8],[1734652800000,3028.13],[1734739200000,3028.13],[1734825600000,3028.13],[1734912000000,3053.96],[1734998400000,3053.96],[1735084800000,3053.96],[1735171200000,3053.96],[1735257600000,3060.34],[1735344000000,3060.34],[1735430400000,3060.34],[1735516800000,3061.12],[1735603200000,3061.12],[1735689600000,3061.12],[1735776000000,3075.11],[1735862400000,3081.56],[1735948800000,3081.56],[1736035200000,3081.56],[1736121600000,3084.35],[1736208000000,3088.58],[1736294400000,3088.34],[1736380800000,3111.44],[1736467200000,3112.1],[1736553600000,3112.1],[1736640000000,3112.1],[1736726400000,3125.31],[1736812800000,3114.25],[1736899200000,3108.09],[1736985600000,3119.8],[1737072000000,3118.52],[1737158400000,3118.52],[1737244800000,3118.52],[1737331200000,3124.92],[1737417600000,3125.98],[1737504000000,3134.81],[1737590400000,3139.78],[1737676800000,3127.31],[1737763200000,3127.31],[1737849600000,3127.31],[1737936000000,3116.48],[1738022400000,3121.45],[1738108800000,3118.55],[1738195200000,3123.42],[1738281600000,3139.98],[1738368000000,3139.98],[1738454400000,3139.98],[1738540800000,3131.22],[1738627200000,3133.41],[1738713600000,3131.13],[1738800000000,3144.47],[1738886400000,3145.56],[1738972800000,3145.56],[1739059200000,3145.56],[1739145600000,3145.35],[1739232000000,3145.02],[1739318400000,3136.33],[1739404800000,3144.14],[1739491200000,3140.41],[1739577600000,3140.41],[1739664000000,3140.41],[1739750400000,3141.1],[1739836800000,3133.58],[1739923200000,3116.75],[1740009600000,3104.41],[1740096000000,3111.92],[1740182400000,3111.92],[1740268800000,3111.92],[1740355200000,3094.41],[1740441600000,3087.71],[1740528000000,3088.2],[1740614400000,3082.05],[1740700800000,3064.67],[1740787200000,3064.67],[1740873600000,3064.67],[1740960000000,3058.41],[1741046400000,3014.99],[1741132800000,3030.28],[1741219200000,3019.82],[1741305600000,3029.96],[1741392000000,3029.96],[1741478400000,3029.96],[1741564800000,3019.73],[1741651200000,3002.04],[1741737600000,3017.85],[1741824000000,3015.46],[1741910400000,3019.92],[1741996800000,3019.92],[1742083200000,3019.92],[1742169600000,3018.37],[1742256000000,3019.27],[1742342400000,3014.65],[1742428800000,3034.35],[1742515200000,3031.8],[1742601600000,3031.8],[1742688000000,3031.8],[1742774400000,3034.29],[1742860800000,3040.27],[1742947200000,3050.81],[1743033600000,3029.73],[1743120000000,2997.29],[1743206400000,2997.29],[1743292800000,2997.29],[1743379200000,2988.8],[1743465600000,2992.25],[1743552000000,2983.83],[1743638400000,2952.89],[1743724800000,2900.57],[1743811200000,2900.57],[1743897600000,2900.57],[1743984000000,2877.4],[1744070400000,2890.42],[1744156800000,2865.21],[1744243200000,2889.62],[1744329600000,2892.58],[1744416000000,2892.58],[1744502400000,2892.58],[1744588800000,2909.13],[1744675200000,2926.74],[1744761600000,2928.88],[1744848000000,2928.88],[1744934400000,2928.88],[1745020800000,2928.88],[1745107200000,2928.88],[1745193600000,2928.88],[1745280000000,2916.15],[1745366400000,2937.2],[1745452800000,2937.2],[1745539200000,2939.32],[1745625600000,2939.32],[1745712000000,2939.32],[1745798400000,2931.41],[1745884800000,2929.43],[1745971200000,2925.77],[1746057600000,2925.77],[1746144000000,2943.46],[1746230400000,2943.46],[1746316800000,2943.46],[1746403200000,2949.68],[1746489600000,2941.63],[1746576000000,2940.26],[1746662400000,2969.11],[1746748800000,2992.28],[1746835200000,2992.28],[1746921600000,2992.28],[1747008000000,3008.22],[1747094400000,2997.13],[1747180800000,2999.68],[1747267200000,2991.33],[1747353600000,3019.5],[1747440000000,3019.5],[1747526400000,3019.5],[1747612800000,3012.57],[1747699200000,3001.6],[1747785600000,3005.11],[1747872000000,3006.26],[1747958400000,3004.94],[1748044800000,3004.94],[1748131200000,3004.94],[1748217600000,3019.92],[1748304000000,3027.78],[1748390400000,3041.79],[1748476800000,3041.79],[1748563200000,3042.82],[1748649600000,3042.82],[1748736000000,3042.82],[1748822400000,3034.63],[1748908800000,3035.37],[1748995200000,3032.5],[1749081600000,3022.2],[1749168000000,3027.08],[1749254400000,3027.08],[1749340800000,3027.08],[1749427200000,3027.08],[1749513600000,3016.57],[1749600000000,3009.28],[1749686400000,3002.95],[1749772800000,2993.63],[1749859200000,2993.63],[1749945600000,2993.63],[1750032000000,2979.6],[1750118400000,2979.6],[1750204800000,2975.4],[1750291200000,2955.7],[1750377600000,2942.24],[1750464000000,2942.24],[1750550400000,2942.24],[1750636800000,2954.81],[1750723200000,2958.89],[1750809600000,2956.24],[1750896000000,2957.82],[1750982400000,2953.41],[1751068800000,2953.41],[1751155200000,2953.41],[1751241600000,2954.85],[1751328000000,2958.47],[1751414400000,2962.51],[1751500800000,2962.51],[1751587200000,2962.51]]}