Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Einkasafn C (fl. A)

Sjóðurinn hentar sérstaklega þeim sem vilja ávaxta fé sitt til meðallangs tíma í blönduðu safni hlutabréfa og skuldabréfa bæði á innlendum og erlendum mörkuðum. Sjóðurinn beitir virkri stýringu innan og milli eignaflokka.

Uppfært

Hámarksvægi hlutabréfa

30%

1 árs ávöxtun

5,7%

Stærð sjóðs í m.kr.

14.709

Áherslur sjóðsins

Markmið sjóðsins er annars vegar að verja höfuðstól eigenda og hins vegar að auka verðmæti hans með því að ávaxta fjármuni sjóðsdeildarinnar á virkan hátt í innlendum og erlendum fjármálagerningum. Sjóðsdeildin fjárfestir í hlutdeildarskírteinum verðbréfasjóða, sérhæfðra sjóða fyrir almenna fjárfesta og annarra sérhæfðra sjóða, auk þess að fjárfesta í stökum fjármálagerningum og innlánum í samræmi við fjárfestingastefnu. 

Fyrir hvern er sjóðurinn?

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

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 1.669,23

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

2af 7

Mælikvarði á áhættu og sveiflur í ávöxtun

Eignaskipting

0

Fjárfestingaheimildir

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

Fjárfestingaheimildir

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

Aðrar fjárfestingar 10-70%

Skuldabréf og víxlar útgefnir af eða með ábyrgð ríkissjóðs
0-60%
Önnur skuldabréf og víxlar
0-40%
Innlán fjármálafyrirtækja
0-50%
Sérhæfðir sjóðir
0-20%
Hlutabréf
0-30%
Afleiður
0-20%

Gengisþróun

Fjárfestingateymi

Sigurður Guðjón Gíslason

Forstöðumaður - Blönduð stýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Sérhæfður sjóður fyrir almenna fjárfesta 
Stofnár
2015
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
2/7
Uppgjörstími
2 viðskiptadagar (T+2)
Árleg umsjónarlaun
1.25%
Kostnaður við kaup
1.0%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
0,58
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":"2015-07-12T04:29:20.513Z","timeOfLastUpdate":"2025-07-10T00:00:00","symbol":"EINKA-C-ALM","name":"IS Einkasafn C (fl. A)","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"otherAssetsISK","assetClassIs":"Aðrir fjármálagerningar í ISK","assetClassEn":"Other Assets ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"6001159520","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"blendedFunds","securityTypeIs":"Blandaðir sjóðir","securityTypeEn":"Blended Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"fourYears","investmentLength":"4 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.0125","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1669.23","priceChange":[{"rate":"1671.47","percentage":"-0.13","change":"-2.24","period":"oneDay"},{"rate":"1696.48","percentage":"-1.61","period":"oneMonth"},{"rate":"1730.61","percentage":"-3.55","period":"sixMonths"},{"rate":"1598.52","percentage":"4.42","period":"oneYear"},{"rate":"1580.46","percentage":"2.77","period":"twoYears"},{"rate":"1562.47","percentage":"2.23","period":"threeYears"},{"rate":"1559.74","percentage":"1.71","period":"fourYears"},{"rate":"1348.06","percentage":"4.37","period":"fiveYears"},{"rate":"1007.51","percentage":"5.18","period":"beginning"},{"rate":"1709.11","percentage":"-2.33","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_C_ALM_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasofn_IS_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_C_fl-A_lykilupplysingar.pdf","data":[[1436659200000,1039.71],[1436745600000,1044.01],[1436832000000,1042.58],[1436918400000,1042.84],[1437004800000,1043.11],[1437091200000,1042.66],[1437177600000,1042.66],[1437264000000,1042.66],[1437350400000,1043.55],[1437436800000,1047.49],[1437523200000,1050.02],[1437609600000,1049.59],[1437696000000,1050.31],[1437782400000,1050.31],[1437868800000,1050.31],[1437955200000,1049.17],[1438041600000,1051.34],[1438128000000,1055.16],[1438214400000,1057.01],[1438300800000,1055.47],[1438387200000,1055.47],[1438473600000,1055.47],[1438560000000,1055.47],[1438646400000,1054.48],[1438732800000,1054.99],[1438819200000,1051.99],[1438905600000,1053.04],[1438992000000,1053.04],[1439078400000,1053.04],[1439164800000,1053.71],[1439251200000,1054.27],[1439337600000,1050.09],[1439424000000,1051.65],[1439510400000,1055.56],[1439596800000,1055.56],[1439683200000,1055.56],[1439769600000,1056.94],[1439856000000,1056.29],[1439942400000,1060.32],[1440028800000,1065.96],[1440115200000,1068.04],[1440201600000,1068.04],[1440288000000,1068.04],[1440374400000,1060.94],[1440460800000,1064.17],[1440547200000,1063],[1440633600000,1065.6],[1440720000000,1067.77],[1440806400000,1067.77],[1440892800000,1067.77],[1440979200000,1067.53],[1441065600000,1067.4],[1441152000000,1067.72],[1441238400000,1069],[1441324800000,1071.21],[1441411200000,1071.21],[1441497600000,1071.21],[1441584000000,1072.19],[1441670400000,1076.25],[1441756800000,1078.96],[1441843200000,1080.05],[1441929600000,1074.99],[1442016000000,1074.99],[1442102400000,1074.99],[1442188800000,1071.34],[1442275200000,1069.7],[1442361600000,1071.58],[1442448000000,1074.74],[1442534400000,1074.64],[1442620800000,1074.64],[1442707200000,1074.64],[1442793600000,1074.07],[1442880000000,1075.02],[1442966400000,1076.32],[1443052800000,1078.57],[1443139200000,1077.85],[1443225600000,1077.85],[1443312000000,1077.85],[1443398400000,1080.07],[1443484800000,1079.77],[1443571200000,1080.73],[1443657600000,1082.37],[1443744000000,1087.31],[1443830400000,1087.31],[1443916800000,1087.31],[1444003200000,1089.32],[1444089600000,1086.75],[1444176000000,1087.94],[1444262400000,1091.11],[1444348800000,1089.11],[1444435200000,1089.11],[1444521600000,1089.11],[1444608000000,1092.34],[1444694400000,1097.57],[1444780800000,1098.29],[1444867200000,1099.26],[1444953600000,1100.53],[1445040000000,1100.53],[1445126400000,1100.53],[1445212800000,1100.25],[1445299200000,1102.63],[1445385600000,1102.36],[1445472000000,1104.57],[1445558400000,1105.36],[1445644800000,1105.36],[1445731200000,1105.36],[1445817600000,1112.06],[1445904000000,1113.45],[1445990400000,1115.52],[1446076800000,1119.27],[1446163200000,1119.97],[1446249600000,1119.97],[1446336000000,1119.97],[1446422400000,1118.44],[1446508800000,1116.81],[1446595200000,1109.4],[1446681600000,1104.95],[1446768000000,1103.81],[1446854400000,1103.81],[1446940800000,1103.81],[1447027200000,1102.85],[1447113600000,1106.12],[1447200000000,1100.93],[1447286400000,1099.04],[1447372800000,1104.32],[1447459200000,1104.32],[1447545600000,1104.32],[1447632000000,1103.47],[1447718400000,1094.62],[1447804800000,1091],[1447891200000,1094.78],[1447977600000,1096.29],[1448064000000,1096.29],[1448150400000,1096.29],[1448236800000,1101.81],[1448323200000,1098.23],[1448409600000,1095.28],[1448496000000,1092.97],[1448582400000,1091.66],[1448668800000,1091.66],[1448755200000,1091.66],[1448841600000,1091.65],[1448928000000,1091.12],[1449014400000,1096.57],[1449100800000,1097.19],[1449187200000,1096.75],[1449273600000,1096.75],[1449360000000,1096.75],[1449446400000,1095.01],[1449532800000,1097.01],[1449619200000,1097.3],[1449705600000,1096.83],[1449792000000,1098.51],[1449878400000,1098.51],[1449964800000,1098.51],[1450051200000,1098.7],[1450137600000,1096.98],[1450224000000,1097.74],[1450310400000,1099.91],[1450396800000,1099.1],[1450483200000,1099.1],[1450569600000,1099.1],[1450656000000,1102.2],[1450742400000,1102.85],[1450828800000,1104.29],[1450915200000,1104.29],[1451001600000,1104.29],[1451088000000,1104.29],[1451174400000,1104.29],[1451260800000,1102.17],[1451347200000,1103.78],[1451433600000,1105.59],[1451520000000,1105.59],[1451606400000,1105.59],[1451692800000,1105.59],[1451779200000,1105.59],[1451865600000,1108.99],[1451952000000,1111.15],[1452038400000,1111.96],[1452124800000,1108.61],[1452211200000,1109.74],[1452297600000,1109.74],[1452384000000,1109.74],[1452470400000,1103.36],[1452556800000,1104.3],[1452643200000,1103.49],[1452729600000,1092.91],[1452816000000,1084.92],[1452902400000,1084.92],[1452988800000,1084.92],[1453075200000,1084.58],[1453161600000,1091.81],[1453248000000,1086.18],[1453334400000,1091.43],[1453420800000,1099.57],[1453507200000,1099.57],[1453593600000,1099.57],[1453680000000,1097.39],[1453766400000,1096.75],[1453852800000,1096.56],[1453939200000,1096.07],[1454025600000,1094.88],[1454112000000,1094.88],[1454198400000,1094.88],[1454284800000,1094.72],[1454371200000,1096.71],[1454457600000,1095.25],[1454544000000,1092.34],[1454630400000,1091.15],[1454716800000,1091.15],[1454803200000,1091.15],[1454889600000,1086.39],[1454976000000,1092.2],[1455062400000,1091.58],[1455148800000,1088.36],[1455235200000,1088.41],[1455321600000,1088.41],[1455408000000,1088.41],[1455494400000,1088.5],[1455580800000,1088.79],[1455667200000,1092.33],[1455753600000,1090.92],[1455840000000,1093.08],[1455926400000,1093.08],[1456012800000,1093.08],[1456099200000,1096.79],[1456185600000,1100.89],[1456272000000,1100.37],[1456358400000,1106.23],[1456444800000,1108.16],[1456531200000,1108.16],[1456617600000,1108.16],[1456704000000,1107.85],[1456790400000,1110.5],[1456876800000,1111.63],[1456963200000,1112.61],[1457049600000,1115.02],[1457136000000,1115.02],[1457222400000,1115.02],[1457308800000,1115.07],[1457395200000,1113.73],[1457481600000,1113.01],[1457568000000,1113.41],[1457654400000,1113.21],[1457740800000,1113.21],[1457827200000,1113.21],[1457913600000,1114.28],[1458000000000,1116.5],[1458086400000,1114.57],[1458172800000,1114.54],[1458259200000,1117.04],[1458345600000,1117.04],[1458432000000,1117.04],[1458518400000,1116.55],[1458604800000,1118.3],[1458691200000,1118.16],[1458777600000,1118.16],[1458864000000,1118.16],[1458950400000,1118.16],[1459036800000,1118.16],[1459123200000,1118.16],[1459209600000,1117.94],[1459296000000,1119.57],[1459382400000,1119.78],[1459468800000,1120.19],[1459555200000,1120.19],[1459641600000,1120.19],[1459728000000,1119.93],[1459814400000,1115.59],[1459900800000,1114.39],[1459987200000,1119.52],[1460073600000,1120.24],[1460160000000,1120.24],[1460246400000,1120.24],[1460332800000,1120.62],[1460419200000,1121.53],[1460505600000,1124.83],[1460592000000,1125.06],[1460678400000,1125.88],[1460764800000,1125.88],[1460851200000,1125.88],[1460937600000,1127.67],[1461024000000,1127.7],[1461110400000,1128.73],[1461196800000,1128.73],[1461283200000,1127.44],[1461369600000,1127.44],[1461456000000,1127.44],[1461542400000,1126.56],[1461628800000,1130.06],[1461715200000,1132.48],[1461801600000,1131.44],[1461888000000,1120.58],[1461974400000,1120.58],[1462060800000,1120.58],[1462147200000,1114.81],[1462233600000,1118.9],[1462320000000,1118.81],[1462406400000,1118.81],[1462492800000,1121.23],[1462579200000,1121.23],[1462665600000,1121.23],[1462752000000,1121.56],[1462838400000,1121.44],[1462924800000,1119.22],[1463011200000,1119.47],[1463097600000,1119.16],[1463184000000,1119.16],[1463270400000,1119.16],[1463356800000,1119.16],[1463443200000,1114.89],[1463529600000,1114.97],[1463616000000,1113.19],[1463702400000,1110.3],[1463788800000,1110.3],[1463875200000,1110.3],[1463961600000,1112.39],[1464048000000,1114.33],[1464134400000,1113.5],[1464220800000,1112.9],[1464307200000,1117.4],[1464393600000,1117.4],[1464480000000,1117.4],[1464566400000,1118.26],[1464652800000,1119.46],[1464739200000,1118.94],[1464825600000,1118.5],[1464912000000,1115.61],[1464998400000,1115.61],[1465084800000,1115.61],[1465171200000,1109.72],[1465257600000,1110.58],[1465344000000,1109.01],[1465430400000,1110.2],[1465516800000,1109.74],[1465603200000,1109.74],[1465689600000,1109.74],[1465776000000,1108.92],[1465862400000,1108.76],[1465948800000,1112.14],[1466035200000,1114.62],[1466121600000,1114.62],[1466208000000,1114.62],[1466294400000,1114.62],[1466380800000,1117.24],[1466467200000,1119.95],[1466553600000,1117.73],[1466640000000,1119.67],[1466726400000,1111.59],[1466812800000,1111.59],[1466899200000,1111.59],[1466985600000,1103.7],[1467072000000,1109.74],[1467158400000,1110.51],[1467244800000,1111.82],[1467331200000,1113.09],[1467417600000,1113.09],[1467504000000,1113.09],[1467590400000,1109.96],[1467676800000,1109.85],[1467763200000,1108.37],[1467849600000,1109.18],[1467936000000,1110.79],[1468022400000,1110.79],[1468108800000,1110.79],[1468195200000,1113.52],[1468281600000,1114.43],[1468368000000,1117.82],[1468454400000,1117.46],[1468540800000,1117.96],[1468627200000,1117.96],[1468713600000,1117.96],[1468800000000,1116.06],[1468886400000,1116.16],[1468972800000,1115.95],[1469059200000,1115.12],[1469145600000,1112.38],[1469232000000,1112.38],[1469318400000,1112.38],[1469404800000,1112.63],[1469491200000,1110.96],[1469577600000,1109.69],[1469664000000,1104.31],[1469750400000,1101.71],[1469836800000,1101.71],[1469923200000,1101.71],[1470009600000,1101.71],[1470096000000,1104.1],[1470182400000,1105.57],[1470268800000,1107.83],[1470355200000,1106.15],[1470441600000,1106.15],[1470528000000,1106.15],[1470614400000,1103.47],[1470700800000,1103.07],[1470787200000,1104.17],[1470873600000,1102.76],[1470960000000,1104.81],[1471046400000,1104.81],[1471132800000,1104.81],[1471219200000,1107.65],[1471305600000,1108.73],[1471392000000,1108.08],[1471478400000,1108.04],[1471564800000,1106.25],[1471651200000,1106.25],[1471737600000,1106.25],[1471824000000,1107.77],[1471910400000,1108.32],[1471996800000,1124.89],[1472083200000,1123.22],[1472169600000,1123.86],[1472256000000,1123.86],[1472342400000,1123.86],[1472428800000,1121.7],[1472515200000,1124.17],[1472601600000,1127.68],[1472688000000,1130.99],[1472774400000,1138.3],[1472860800000,1138.3],[1472947200000,1138.3],[1473033600000,1135.12],[1473120000000,1132.74],[1473206400000,1135.16],[1473292800000,1134.42],[1473379200000,1136.66],[1473465600000,1136.66],[1473552000000,1136.66],[1473638400000,1136.85],[1473724800000,1133.26],[1473811200000,1130.5],[1473897600000,1131.37],[1473984000000,1132.6],[1474070400000,1132.6],[1474156800000,1132.6],[1474243200000,1132.71],[1474329600000,1132.65],[1474416000000,1130.67],[1474502400000,1133.52],[1474588800000,1135.01],[1474675200000,1135.01],[1474761600000,1135.01],[1474848000000,1131.51],[1474934400000,1129.08],[1475020800000,1131.08],[1475107200000,1129.76],[1475193600000,1123.8],[1475280000000,1123.8],[1475366400000,1123.8],[1475452800000,1128.96],[1475539200000,1133.48],[1475625600000,1136.71],[1475712000000,1137.41],[1475798400000,1137.06],[1475884800000,1137.06],[1475971200000,1137.06],[1476057600000,1138.14],[1476144000000,1138.91],[1476230400000,1137.74],[1476316800000,1136.32],[1476403200000,1136.85],[1476489600000,1136.85],[1476576000000,1136.85],[1476662400000,1134.97],[1476748800000,1133.18],[1476835200000,1133.52],[1476921600000,1134.58],[1477008000000,1132.63],[1477094400000,1132.63],[1477180800000,1132.63],[1477267200000,1130.35],[1477353600000,1129.83],[1477440000000,1133.5],[1477526400000,1131.13],[1477612800000,1130],[1477699200000,1130],[1477785600000,1130],[1477872000000,1132.98],[1477958400000,1131.57],[1478044800000,1133.28],[1478131200000,1133.12],[1478217600000,1133.24],[1478304000000,1133.24],[1478390400000,1133.24],[1478476800000,1133.37],[1478563200000,1131.99],[1478649600000,1131.08],[1478736000000,1133.35],[1478822400000,1136.39],[1478908800000,1136.39],[1478995200000,1136.39],[1479081600000,1136.58],[1479168000000,1134.77],[1479254400000,1132.35],[1479340800000,1133.22],[1479427200000,1135.4],[1479513600000,1135.4],[1479600000000,1135.4],[1479686400000,1134.96],[1479772800000,1133.58],[1479859200000,1134.13],[1479945600000,1140.07],[1480032000000,1139.37],[1480118400000,1139.37],[1480204800000,1139.37],[1480291200000,1140.15],[1480377600000,1140.41],[1480464000000,1137.95],[1480550400000,1138.41],[1480636800000,1136.36],[1480723200000,1136.36],[1480809600000,1136.36],[1480896000000,1135.41],[1480982400000,1137.04],[1481068800000,1138.17],[1481155200000,1139.93],[1481241600000,1140.25],[1481328000000,1140.25],[1481414400000,1140.25],[1481500800000,1138.83],[1481587200000,1137.62],[1481673600000,1142.48],[1481760000000,1140.17],[1481846400000,1141.55],[1481932800000,1141.55],[1482019200000,1141.55],[1482105600000,1140.87],[1482192000000,1141.41],[1482278400000,1143.79],[1482364800000,1144.92],[1482451200000,1145.34],[1482537600000,1145.34],[1482624000000,1145.34],[1482710400000,1145.34],[1482796800000,1144.12],[1482883200000,1142.77],[1482969600000,1142.37],[1483056000000,1142.72],[1483142400000,1142.72],[1483228800000,1142.72],[1483315200000,1146.07],[1483401600000,1144.75],[1483488000000,1144.46],[1483574400000,1144.17],[1483660800000,1141.39],[1483747200000,1141.39],[1483833600000,1141.39],[1483920000000,1140.34],[1484006400000,1140.21],[1484092800000,1140.27],[1484179200000,1138.53],[1484265600000,1138.99],[1484352000000,1138.99],[1484438400000,1138.99],[1484524800000,1138.82],[1484611200000,1136.38],[1484697600000,1132.91],[1484784000000,1137.45],[1484870400000,1141.55],[1484956800000,1141.55],[1485043200000,1141.55],[1485129600000,1141.47],[1485216000000,1142.22],[1485302400000,1144.06],[1485388800000,1144.57],[1485475200000,1145.39],[1485561600000,1145.39],[1485648000000,1145.39],[1485734400000,1143.15],[1485820800000,1142.96],[1485907200000,1131.01],[1485993600000,1132.81],[1486080000000,1133.39],[1486166400000,1133.39],[1486252800000,1133.39],[1486339200000,1133.54],[1486425600000,1132.21],[1486512000000,1131.86],[1486598400000,1138.17],[1486684800000,1142.67],[1486771200000,1142.67],[1486857600000,1142.67],[1486944000000,1145.23],[1487030400000,1146.61],[1487116800000,1145.66],[1487203200000,1145.28],[1487289600000,1145.61],[1487376000000,1145.61],[1487462400000,1145.61],[1487548800000,1149.03],[1487635200000,1149.05],[1487721600000,1148.92],[1487808000000,1146.12],[1487894400000,1142.08],[1487980800000,1142.08],[1488067200000,1142.08],[1488153600000,1139.8],[1488240000000,1142.89],[1488326400000,1143.54],[1488412800000,1144.62],[1488499200000,1145.63],[1488585600000,1145.63],[1488672000000,1145.63],[1488758400000,1142.46],[1488844800000,1143.9],[1488931200000,1143.74],[1489017600000,1145.17],[1489104000000,1142.71],[1489190400000,1142.71],[1489276800000,1142.71],[1489363200000,1145.53],[1489449600000,1150.56],[1489536000000,1152.34],[1489622400000,1151.54],[1489708800000,1156],[1489795200000,1156],[1489881600000,1156],[1489968000000,1155.56],[1490054400000,1154.53],[1490140800000,1153.06],[1490227200000,1155.48],[1490313600000,1154.12],[1490400000000,1154.12],[1490486400000,1154.12],[1490572800000,1154.01],[1490659200000,1153.65],[1490745600000,1153.85],[1490832000000,1151.45],[1490918400000,1151.21],[1491004800000,1151.21],[1491091200000,1151.21],[1491177600000,1152.44],[1491264000000,1155.08],[1491350400000,1156.56],[1491436800000,1155.47],[1491523200000,1155.04],[1491609600000,1155.04],[1491696000000,1155.04],[1491782400000,1155.48],[1491868800000,1156.91],[1491955200000,1157.37],[1492041600000,1157.37],[1492128000000,1157.37],[1492214400000,1157.37],[1492300800000,1157.37],[1492387200000,1157.37],[1492473600000,1156.7],[1492560000000,1159.21],[1492646400000,1159.21],[1492732800000,1160.32],[1492819200000,1160.32],[1492905600000,1160.32],[1492992000000,1163.75],[1493078400000,1164.2],[1493164800000,1165.84],[1493251200000,1168.67],[1493337600000,1172.34],[1493424000000,1172.34],[1493510400000,1172.34],[1493596800000,1172.34],[1493683200000,1171.31],[1493769600000,1174.03],[1493856000000,1178.72],[1493942400000,1180.8],[1494028800000,1180.8],[1494115200000,1180.8],[1494201600000,1183.53],[1494288000000,1184.42],[1494374400000,1182.24],[1494460800000,1181.23],[1494547200000,1182.57],[1494633600000,1182.57],[1494720000000,1182.57],[1494806400000,1182.35],[1494892800000,1179.27],[1494979200000,1185.44],[1495065600000,1182.01],[1495152000000,1181.81],[1495238400000,1181.81],[1495324800000,1181.81],[1495411200000,1179.81],[1495497600000,1181.97],[1495584000000,1181.54],[1495670400000,1181.54],[1495756800000,1179.42],[1495843200000,1179.42],[1495929600000,1179.42],[1496016000000,1176.9],[1496102400000,1174.12],[1496188800000,1174.28],[1496275200000,1175.21],[1496361600000,1172.63],[1496448000000,1172.63],[1496534400000,1172.63],[1496620800000,1172.63],[1496707200000,1172.03],[1496793600000,1172.73],[1496880000000,1177.81],[1496966400000,1179.5],[1497052800000,1179.5],[1497139200000,1179.5],[1497225600000,1179.03],[1497312000000,1181.69],[1497398400000,1184],[1497484800000,1181.93],[1497571200000,1181.85],[1497657600000,1181.85],[1497744000000,1181.85],[1497830400000,1180.62],[1497916800000,1182.4],[1498003200000,1185.02],[1498089600000,1184.18],[1498176000000,1182.5],[1498262400000,1182.5],[1498348800000,1182.5],[1498435200000,1177.96],[1498521600000,1177.52],[1498608000000,1175.13],[1498694400000,1174.13],[1498780800000,1173.31],[1498867200000,1173.31],[1498953600000,1173.31],[1499040000000,1168.94],[1499126400000,1168.64],[1499212800000,1169.76],[1499299200000,1168.78],[1499385600000,1171.64],[1499472000000,1171.64],[1499558400000,1171.64],[1499644800000,1174.51],[1499731200000,1177.34],[1499817600000,1175.8],[1499904000000,1174.45],[1499990400000,1174.46],[1500076800000,1174.46],[1500163200000,1174.46],[1500249600000,1174.68],[1500336000000,1172.99],[1500422400000,1179.1],[1500508800000,1179.78],[1500595200000,1179.62],[1500681600000,1179.62],[1500768000000,1179.62],[1500854400000,1179.29],[1500940800000,1179.84],[1501027200000,1179.98],[1501113600000,1180.63],[1501200000000,1179.53],[1501286400000,1179.53],[1501372800000,1179.53],[1501459200000,1177.46],[1501545600000,1178.78],[1501632000000,1180.75],[1501718400000,1182.25],[1501804800000,1181.28],[1501891200000,1181.28],[1501977600000,1181.28],[1502064000000,1181.28],[1502150400000,1177.16],[1502236800000,1178.8],[1502323200000,1180.37],[1502409600000,1182.94],[1502496000000,1182.94],[1502582400000,1182.94],[1502668800000,1183.47],[1502755200000,1183.5],[1502841600000,1183.8],[1502928000000,1181.75],[1503014400000,1180.82],[1503100800000,1180.82],[1503187200000,1180.82],[1503273600000,1179.54],[1503360000000,1179.3],[1503446400000,1177.15],[1503532800000,1179.26],[1503619200000,1175.47],[1503705600000,1175.47],[1503792000000,1175.47],[1503878400000,1170.56],[1503964800000,1168.81],[1504051200000,1169.08],[1504137600000,1168.95],[1504224000000,1167.32],[1504310400000,1167.32],[1504396800000,1167.32],[1504483200000,1163.71],[1504569600000,1166.84],[1504656000000,1168.66],[1504742400000,1169.81],[1504828800000,1171.02],[1504915200000,1171.02],[1505001600000,1171.02],[1505088000000,1174.21],[1505174400000,1173.33],[1505260800000,1174.57],[1505347200000,1176.7],[1505433600000,1166.04],[1505520000000,1166.04],[1505606400000,1166.04],[1505692800000,1166.31],[1505779200000,1164.63],[1505865600000,1161.52],[1505952000000,1158.81],[1506038400000,1160.67],[1506124800000,1160.67],[1506211200000,1160.67],[1506297600000,1160.31],[1506384000000,1161.71],[1506470400000,1160.98],[1506556800000,1162.52],[1506643200000,1162.05],[1506729600000,1162.05],[1506816000000,1162.05],[1506902400000,1164.52],[1506988800000,1166.24],[1507075200000,1176.64],[1507161600000,1178.45],[1507248000000,1177.18],[1507334400000,1177.18],[1507420800000,1177.18],[1507507200000,1177.99],[1507593600000,1177.94],[1507680000000,1178.03],[1507766400000,1180.78],[1507852800000,1179.88],[1507939200000,1179.88],[1508025600000,1179.88],[1508112000000,1178.28],[1508198400000,1175.4],[1508284800000,1176.11],[1508371200000,1175.66],[1508457600000,1177.84],[1508544000000,1177.84],[1508630400000,1177.84],[1508716800000,1177.15],[1508803200000,1179.96],[1508889600000,1178.67],[1508976000000,1177.49],[1509062400000,1178.34],[1509148800000,1178.34],[1509235200000,1178.34],[1509321600000,1176.77],[1509408000000,1178.03],[1509494400000,1180.47],[1509580800000,1179.5],[1509667200000,1180.85],[1509753600000,1180.85],[1509840000000,1180.85],[1509926400000,1180.8],[1510012800000,1182.17],[1510099200000,1183.03],[1510185600000,1183.42],[1510272000000,1182.81],[1510358400000,1182.81],[1510444800000,1182.81],[1510531200000,1182.08],[1510617600000,1183.53],[1510704000000,1183.03],[1510790400000,1185.43],[1510876800000,1184.41],[1510963200000,1184.41],[1511049600000,1184.41],[1511136000000,1184.3],[1511222400000,1184.08],[1511308800000,1183.28],[1511395200000,1185.49],[1511481600000,1184.06],[1511568000000,1184.06],[1511654400000,1184.06],[1511740800000,1181.81],[1511827200000,1184.29],[1511913600000,1183.8],[1512000000000,1182.02],[1512086400000,1181.71],[1512172800000,1181.71],[1512259200000,1181.71],[1512345600000,1182.12],[1512432000000,1181.84],[1512518400000,1181.1],[1512604800000,1182.51],[1512691200000,1182.39],[1512777600000,1182.39],[1512864000000,1182.39],[1512950400000,1181.37],[1513036800000,1182.97],[1513123200000,1181.56],[1513209600000,1181.15],[1513296000000,1182.01],[1513382400000,1182.01],[1513468800000,1182.01],[1513555200000,1182.14],[1513641600000,1184.1],[1513728000000,1184.82],[1513814400000,1183.87],[1513900800000,1188.8],[1513987200000,1188.8],[1514073600000,1188.8],[1514160000000,1188.8],[1514246400000,1188.8],[1514332800000,1187.38],[1514419200000,1186.2],[1514505600000,1185.77],[1514592000000,1185.77],[1514678400000,1185.77],[1514764800000,1185.77],[1514851200000,1183.21],[1514937600000,1183.88],[1515024000000,1185.64],[1515110400000,1188.72],[1515196800000,1188.72],[1515283200000,1188.72],[1515369600000,1189.07],[1515456000000,1191.3],[1515542400000,1193.23],[1515628800000,1194.15],[1515715200000,1193.71],[1515801600000,1193.71],[1515888000000,1193.71],[1515974400000,1192.94],[1516060800000,1192.56],[1516147200000,1195.22],[1516233600000,1195.58],[1516320000000,1195.94],[1516406400000,1195.94],[1516492800000,1195.94],[1516579200000,1197.6],[1516665600000,1197.24],[1516752000000,1196.37],[1516838400000,1196.48],[1516924800000,1193.9],[1517011200000,1193.9],[1517097600000,1193.9],[1517184000000,1196.39],[1517270400000,1194.35],[1517356800000,1193.44],[1517443200000,1192.32],[1517529600000,1189.72],[1517616000000,1189.72],[1517702400000,1189.72],[1517788800000,1185.16],[1517875200000,1181.25],[1517961600000,1183.4],[1518048000000,1186.27],[1518134400000,1185.46],[1518220800000,1185.46],[1518307200000,1185.46],[1518393600000,1185.34],[1518480000000,1183.8],[1518566400000,1185.2],[1518652800000,1184.41],[1518739200000,1185.56],[1518825600000,1185.56],[1518912000000,1185.56],[1518998400000,1186.95],[1519084800000,1186.97],[1519171200000,1185.4],[1519257600000,1185.9],[1519344000000,1184.9],[1519430400000,1184.9],[1519516800000,1184.9],[1519603200000,1185.62],[1519689600000,1183.07],[1519776000000,1186.79],[1519862400000,1185.53],[1519948800000,1182.99],[1520035200000,1182.99],[1520121600000,1182.99],[1520208000000,1185.24],[1520294400000,1187.85],[1520380800000,1187.84],[1520467200000,1188.33],[1520553600000,1189.27],[1520640000000,1189.27],[1520726400000,1189.27],[1520812800000,1189.56],[1520899200000,1188.77],[1520985600000,1187.5],[1521072000000,1186.98],[1521158400000,1188.72],[1521244800000,1188.72],[1521331200000,1188.72],[1521417600000,1186.62],[1521504000000,1186.5],[1521590400000,1187.61],[1521676800000,1187.19],[1521763200000,1184.75],[1521849600000,1184.75],[1521936000000,1184.75],[1522022400000,1184.84],[1522108800000,1187.13],[1522195200000,1186.76],[1522281600000,1186.76],[1522368000000,1186.76],[1522454400000,1186.76],[1522540800000,1186.76],[1522627200000,1186.76],[1522713600000,1187.03],[1522800000000,1185.78],[1522886400000,1187.04],[1522972800000,1188.4],[1523059200000,1188.4],[1523145600000,1188.4],[1523232000000,1187.05],[1523318400000,1187.97],[1523404800000,1188.27],[1523491200000,1190.88],[1523577600000,1189.95],[1523664000000,1189.95],[1523750400000,1189.95],[1523836800000,1190.36],[1523923200000,1189.53],[1524009600000,1190.99],[1524096000000,1190.99],[1524182400000,1194.98],[1524268800000,1194.98],[1524355200000,1194.98],[1524441600000,1194.71],[1524528000000,1194.6],[1524614400000,1193.4],[1524700800000,1192.32],[1524787200000,1191.41],[1524873600000,1191.41],[1524960000000,1191.41],[1525046400000,1188.35],[1525132800000,1188.35],[1525219200000,1189.28],[1525305600000,1186.89],[1525392000000,1187.6],[1525478400000,1187.6],[1525564800000,1187.6],[1525651200000,1186.57],[1525737600000,1186.37],[1525824000000,1183.64],[1525910400000,1183.64],[1525996800000,1183.53],[1526083200000,1183.53],[1526169600000,1183.53],[1526256000000,1184.09],[1526342400000,1184.48],[1526428800000,1187.31],[1526515200000,1187.76],[1526601600000,1189.31],[1526688000000,1189.31],[1526774400000,1189.31],[1526860800000,1189.31],[1526947200000,1187.76],[1527033600000,1187.9],[1527120000000,1186.03],[1527206400000,1185.42],[1527292800000,1185.42],[1527379200000,1185.42],[1527465600000,1185.98],[1527552000000,1185.66],[1527638400000,1182.68],[1527724800000,1181.07],[1527811200000,1180.86],[1527897600000,1180.86],[1527984000000,1180.86],[1528070400000,1181.78],[1528156800000,1183.45],[1528243200000,1183.38],[1528329600000,1182.86],[1528416000000,1182.49],[1528502400000,1182.49],[1528588800000,1182.49],[1528675200000,1181.06],[1528761600000,1183.48],[1528848000000,1185.63],[1528934400000,1186.83],[1529020800000,1191.43],[1529107200000,1191.43],[1529193600000,1191.43],[1529280000000,1190.79],[1529366400000,1192.61],[1529452800000,1193.33],[1529539200000,1193.45],[1529625600000,1191.81],[1529712000000,1191.81],[1529798400000,1191.81],[1529884800000,1189.87],[1529971200000,1186.63],[1530057600000,1186.97],[1530144000000,1185.03],[1530230400000,1186.73],[1530316800000,1186.73],[1530403200000,1186.73],[1530489600000,1186.49],[1530576000000,1188.64],[1530662400000,1188.61],[1530748800000,1187.86],[1530835200000,1188.26],[1530921600000,1188.26],[1531008000000,1188.26],[1531094400000,1180.79],[1531180800000,1183.4],[1531267200000,1182.62],[1531353600000,1182.7],[1531440000000,1183.76],[1531526400000,1183.76],[1531612800000,1183.76],[1531699200000,1181.81],[1531785600000,1181.52],[1531872000000,1182.24],[1531958400000,1186.2],[1532044800000,1186.44],[1532131200000,1186.44],[1532217600000,1186.44],[1532304000000,1187.37],[1532390400000,1189.43],[1532476800000,1189.68],[1532563200000,1186.56],[1532649600000,1186.34],[1532736000000,1186.34],[1532822400000,1186.34],[1532908800000,1183.13],[1532995200000,1185.32],[1533081600000,1183.94],[1533168000000,1185.04],[1533254400000,1186.63],[1533340800000,1186.63],[1533427200000,1186.63],[1533513600000,1186.63],[1533600000000,1187.89],[1533686400000,1187.24],[1533772800000,1187.86],[1533859200000,1188.24],[1533945600000,1188.24],[1534032000000,1188.24],[1534118400000,1187.99],[1534204800000,1188.11],[1534291200000,1190.92],[1534377600000,1193.18],[1534464000000,1191.18],[1534550400000,1191.18],[1534636800000,1191.18],[1534723200000,1191.35],[1534809600000,1192.66],[1534896000000,1191.03],[1534982400000,1190.92],[1535068800000,1190.3],[1535155200000,1190.3],[1535241600000,1190.3],[1535328000000,1189.44],[1535414400000,1187.42],[1535500800000,1186.08],[1535587200000,1186.88],[1535673600000,1184.55],[1535760000000,1184.55],[1535846400000,1184.55],[1535932800000,1184.76],[1536019200000,1186.25],[1536105600000,1187.03],[1536192000000,1187.4],[1536278400000,1189.54],[1536364800000,1189.54],[1536451200000,1189.54],[1536537600000,1189.22],[1536624000000,1189.45],[1536710400000,1193.04],[1536796800000,1192.75],[1536883200000,1188.57],[1536969600000,1188.57],[1537056000000,1188.57],[1537142400000,1190.39],[1537228800000,1188.83],[1537315200000,1190.88],[1537401600000,1191.66],[1537488000000,1190.64],[1537574400000,1190.64],[1537660800000,1190.64],[1537747200000,1189.98],[1537833600000,1191],[1537920000000,1187.32],[1538006400000,1189],[1538092800000,1190.2],[1538179200000,1190.2],[1538265600000,1190.2],[1538352000000,1189.64],[1538438400000,1192.47],[1538524800000,1192.12],[1538611200000,1194.52],[1538697600000,1194.01],[1538784000000,1194.01],[1538870400000,1194.01],[1538956800000,1193.5],[1539043200000,1193.98],[1539129600000,1195.36],[1539216000000,1190.46],[1539302400000,1189.8],[1539388800000,1189.8],[1539475200000,1189.8],[1539561600000,1188.21],[1539648000000,1189.4],[1539734400000,1194.11],[1539820800000,1195.91],[1539907200000,1193.42],[1539993600000,1193.42],[1540080000000,1193.42],[1540166400000,1192.87],[1540252800000,1194.47],[1540339200000,1193.94],[1540425600000,1193.29],[1540512000000,1197.09],[1540598400000,1197.09],[1540684800000,1197.09],[1540771200000,1194.11],[1540857600000,1191.12],[1540944000000,1195.63],[1541030400000,1193.77],[1541116800000,1194.17],[1541203200000,1194.17],[1541289600000,1194.17],[1541376000000,1205.5],[1541462400000,1204.88],[1541548800000,1207.05],[1541635200000,1209.18],[1541721600000,1210.3],[1541808000000,1210.3],[1541894400000,1210.3],[1541980800000,1211.83],[1542067200000,1211.74],[1542153600000,1215.46],[1542240000000,1215.45],[1542326400000,1215.96],[1542412800000,1215.96],[1542499200000,1215.96],[1542585600000,1216.96],[1542672000000,1217.28],[1542758400000,1216.14],[1542844800000,1216.24],[1542931200000,1215.68],[1543017600000,1215.68],[1543104000000,1215.68],[1543190400000,1213.07],[1543276800000,1210.39],[1543363200000,1214.53],[1543449600000,1208.67],[1543536000000,1211.05],[1543622400000,1211.05],[1543708800000,1211.05],[1543795200000,1212.49],[1543881600000,1211.24],[1543968000000,1209.94],[1544054400000,1211.5],[1544140800000,1213.14],[1544227200000,1213.14],[1544313600000,1213.14],[1544400000000,1212.05],[1544486400000,1211.94],[1544572800000,1212.77],[1544659200000,1217.98],[1544745600000,1219.58],[1544832000000,1219.58],[1544918400000,1219.58],[1545004800000,1217.22],[1545091200000,1215.38],[1545177600000,1216.94],[1545264000000,1214.09],[1545350400000,1211.44],[1545436800000,1211.44],[1545523200000,1211.44],[1545609600000,1211.44],[1545696000000,1211.44],[1545782400000,1211.44],[1545868800000,1208.73],[1545955200000,1210.45],[1546041600000,1210.45],[1546128000000,1210.45],[1546214400000,1211.46],[1546300800000,1211.46],[1546387200000,1212.08],[1546473600000,1210.08],[1546560000000,1206.4],[1546646400000,1206.4],[1546732800000,1206.4],[1546819200000,1208.15],[1546905600000,1207.77],[1546992000000,1214.44],[1547078400000,1214.43],[1547164800000,1216.25],[1547251200000,1216.25],[1547337600000,1216.25],[1547424000000,1218.61],[1547510400000,1218.39],[1547596800000,1218.78],[1547683200000,1220.38],[1547769600000,1221.14],[1547856000000,1221.14],[1547942400000,1221.14],[1548028800000,1222.06],[1548115200000,1221.4],[1548201600000,1225.04],[1548288000000,1227.46],[1548374400000,1228.89],[1548460800000,1228.89],[1548547200000,1228.89],[1548633600000,1227.82],[1548720000000,1225.54],[1548806400000,1225.29],[1548892800000,1225.99],[1548979200000,1226.7],[1549065600000,1226.7],[1549152000000,1226.7],[1549238400000,1227.11],[1549324800000,1226.54],[1549411200000,1227.22],[1549497600000,1229.61],[1549584000000,1226.11],[1549670400000,1226.11],[1549756800000,1226.11],[1549843200000,1225.8],[1549929600000,1224.82],[1550016000000,1225.4],[1550102400000,1225.22],[1550188800000,1225.33],[1550275200000,1225.33],[1550361600000,1225.33],[1550448000000,1223.73],[1550534400000,1224.1],[1550620800000,1224.62],[1550707200000,1224.79],[1550793600000,1226.03],[1550880000000,1226.03],[1550966400000,1226.03],[1551052800000,1228.16],[1551139200000,1229.91],[1551225600000,1228.06],[1551312000000,1229.41],[1551398400000,1227.28],[1551484800000,1227.28],[1551571200000,1227.28],[1551657600000,1227.98],[1551744000000,1233.24],[1551830400000,1235.99],[1551916800000,1233.18],[1552003200000,1233.65],[1552089600000,1233.65],[1552176000000,1233.65],[1552262400000,1232.46],[1552348800000,1233.91],[1552435200000,1233.23],[1552521600000,1236.21],[1552608000000,1236.17],[1552694400000,1236.17],[1552780800000,1236.17],[1552867200000,1234.22],[1552953600000,1235.15],[1553040000000,1233.01],[1553126400000,1236.01],[1553212800000,1237.24],[1553299200000,1237.24],[1553385600000,1237.24],[1553472000000,1235.52],[1553558400000,1239.7],[1553644800000,1242.76],[1553731200000,1241.5],[1553817600000,1244.31],[1553904000000,1244.31],[1553990400000,1244.31],[1554076800000,1245.52],[1554163200000,1249],[1554249600000,1246.49],[1554336000000,1245.19],[1554422400000,1246.44],[1554508800000,1246.44],[1554595200000,1246.44],[1554681600000,1248.26],[1554768000000,1247.63],[1554854400000,1246.95],[1554940800000,1248.59],[1555027200000,1250.49],[1555113600000,1250.49],[1555200000000,1250.49],[1555286400000,1251.1],[1555372800000,1252.56],[1555459200000,1253.89],[1555545600000,1253.89],[1555632000000,1253.89],[1555718400000,1253.89],[1555804800000,1253.89],[1555891200000,1253.89],[1555977600000,1254.03],[1556064000000,1257.17],[1556150400000,1257.17],[1556236800000,1260.67],[1556323200000,1260.67],[1556409600000,1260.67],[1556496000000,1262.71],[1556582400000,1265.65],[1556668800000,1265.65],[1556755200000,1268.37],[1556841600000,1269.1],[1556928000000,1269.1],[1557014400000,1269.1],[1557100800000,1267.01],[1557187200000,1267.97],[1557273600000,1270.67],[1557360000000,1271.25],[1557446400000,1272.73],[1557532800000,1272.73],[1557619200000,1272.73],[1557705600000,1271.36],[1557792000000,1270.55],[1557878400000,1270.03],[1557964800000,1272.19],[1558051200000,1273.47],[1558137600000,1273.47],[1558224000000,1273.47],[1558310400000,1272.04],[1558396800000,1273.74],[1558483200000,1280.86],[1558569600000,1280.28],[1558656000000,1283.94],[1558742400000,1283.94],[1558828800000,1283.94],[1558915200000,1281.41],[1559001600000,1278.36],[1559088000000,1276.23],[1559174400000,1276.23],[1559260800000,1276.85],[1559347200000,1276.85],[1559433600000,1276.85],[1559520000000,1275.66],[1559606400000,1277.74],[1559692800000,1278.13],[1559779200000,1279.5],[1559865600000,1278.77],[1559952000000,1278.77],[1560038400000,1278.77],[1560124800000,1278.77],[1560211200000,1281.31],[1560297600000,1281.44],[1560384000000,1280.7],[1560470400000,1281.28],[1560556800000,1281.28],[1560643200000,1281.28],[1560729600000,1281.28],[1560816000000,1280.84],[1560902400000,1282.72],[1560988800000,1285.05],[1561075200000,1286.5],[1561161600000,1286.5],[1561248000000,1286.5],[1561334400000,1286.2],[1561420800000,1287.4],[1561507200000,1284.32],[1561593600000,1284.37],[1561680000000,1283.84],[1561766400000,1283.84],[1561852800000,1283.84],[1561939200000,1281.64],[1562025600000,1281.73],[1562112000000,1283.91],[1562198400000,1285.97],[1562284800000,1285.76],[1562371200000,1285.76],[1562457600000,1285.76],[1562544000000,1284.77],[1562630400000,1285.56],[1562716800000,1285.15],[1562803200000,1285.08],[1562889600000,1284.46],[1562976000000,1284.46],[1563062400000,1284.46],[1563148800000,1285.45],[1563235200000,1286.79],[1563321600000,1287.39],[1563408000000,1290.24],[1563494400000,1289.16],[1563580800000,1289.16],[1563667200000,1289.16],[1563753600000,1289.52],[1563840000000,1288.2],[1563926400000,1284.7],[1564012800000,1284.56],[1564099200000,1284.46],[1564185600000,1284.46],[1564272000000,1284.46],[1564358400000,1283.91],[1564444800000,1282.49],[1564531200000,1282.72],[1564617600000,1282.96],[1564704000000,1281.24],[1564790400000,1281.24],[1564876800000,1281.24],[1564963200000,1281.24],[1565049600000,1276.16],[1565136000000,1278.51],[1565222400000,1279.22],[1565308800000,1279.37],[1565395200000,1279.37],[1565481600000,1279.37],[1565568000000,1279.13],[1565654400000,1278.39],[1565740800000,1277.31],[1565827200000,1270.69],[1565913600000,1269.83],[1566000000000,1269.83],[1566086400000,1269.83],[1566172800000,1273.23],[1566259200000,1272.7],[1566345600000,1272.16],[1566432000000,1274.53],[1566518400000,1274.76],[1566604800000,1274.76],[1566691200000,1274.76],[1566777600000,1271.9],[1566864000000,1272.15],[1566950400000,1270.51],[1567036800000,1271.26],[1567123200000,1273.86],[1567209600000,1273.86],[1567296000000,1273.86],[1567382400000,1276.11],[1567468800000,1277.25],[1567555200000,1276.88],[1567641600000,1277.4],[1567728000000,1278.1],[1567814400000,1278.1],[1567900800000,1278.1],[1567987200000,1279.06],[1568073600000,1276.7],[1568160000000,1275.08],[1568246400000,1274.38],[1568332800000,1273.32],[1568419200000,1273.32],[1568505600000,1273.32],[1568592000000,1268.91],[1568678400000,1268.9],[1568764800000,1269.94],[1568851200000,1272.34],[1568937600000,1274.77],[1569024000000,1274.77],[1569110400000,1274.77],[1569196800000,1274.57],[1569283200000,1275.33],[1569369600000,1273.86],[1569456000000,1274.93],[1569542400000,1272.28],[1569628800000,1272.28],[1569715200000,1272.28],[1569801600000,1272.2],[1569888000000,1273.56],[1569974400000,1268.65],[1570060800000,1268.05],[1570147200000,1269.47],[1570233600000,1269.47],[1570320000000,1269.47],[1570406400000,1271.33],[1570492800000,1269.03],[1570579200000,1269.6],[1570665600000,1269.17],[1570752000000,1270.03],[1570838400000,1270.03],[1570924800000,1270.03],[1571011200000,1268.68],[1571097600000,1268.76],[1571184000000,1268.75],[1571270400000,1266.82],[1571356800000,1269.11],[1571443200000,1269.11],[1571529600000,1269.11],[1571616000000,1272.98],[1571702400000,1276.62],[1571788800000,1277.17],[1571875200000,1275.58],[1571961600000,1274.08],[1572048000000,1274.08],[1572134400000,1274.08],[1572220800000,1276.06],[1572307200000,1276.85],[1572393600000,1276.55],[1572480000000,1281.22],[1572566400000,1286.11],[1572652800000,1286.11],[1572739200000,1286.11],[1572825600000,1291.04],[1572912000000,1291.7],[1572998400000,1288.11],[1573084800000,1287.36],[1573171200000,1288.13],[1573257600000,1288.13],[1573344000000,1288.13],[1573430400000,1288.2],[1573516800000,1285.61],[1573603200000,1281.55],[1573689600000,1285.67],[1573776000000,1286.67],[1573862400000,1286.67],[1573948800000,1286.67],[1574035200000,1287.05],[1574121600000,1284.6],[1574208000000,1285.27],[1574294400000,1285.83],[1574380800000,1286.42],[1574467200000,1286.42],[1574553600000,1286.42],[1574640000000,1286.42],[1574726400000,1284.63],[1574812800000,1290.28],[1574899200000,1291.13],[1574985600000,1293.35],[1575072000000,1293.35],[1575158400000,1293.35],[1575244800000,1294.04],[1575331200000,1291.93],[1575417600000,1292.04],[1575504000000,1291.47],[1575590400000,1294.25],[1575676800000,1294.25],[1575763200000,1294.25],[1575849600000,1292.95],[1575936000000,1292.27],[1576022400000,1289.08],[1576108800000,1294.44],[1576195200000,1294.88],[1576281600000,1294.88],[1576368000000,1294.88],[1576454400000,1292.66],[1576540800000,1294.01],[1576627200000,1295.93],[1576713600000,1297.98],[1576800000000,1300.45],[1576886400000,1300.45],[1576972800000,1300.45],[1577059200000,1300.58],[1577145600000,1300.58],[1577232000000,1300.58],[1577318400000,1300.58],[1577404800000,1299.06],[1577491200000,1299.06],[1577577600000,1299.06],[1577664000000,1298.97],[1577750400000,1298.83],[1577836800000,1298.83],[1577923200000,1303.34],[1578009600000,1304.16],[1578096000000,1304.16],[1578182400000,1304.16],[1578268800000,1303.19],[1578355200000,1306.57],[1578441600000,1307.83],[1578528000000,1308.88],[1578614400000,1312.58],[1578700800000,1312.58],[1578787200000,1312.58],[1578873600000,1314.48],[1578960000000,1315.51],[1579046400000,1316.14],[1579132800000,1316.72],[1579219200000,1319.31],[1579305600000,1319.31],[1579392000000,1319.31],[1579478400000,1319.13],[1579564800000,1319.63],[1579651200000,1318.71],[1579737600000,1314.23],[1579824000000,1318.44],[1579910400000,1318.44],[1579996800000,1318.44],[1580083200000,1314.52],[1580169600000,1316.07],[1580256000000,1311.71],[1580342400000,1309.13],[1580428800000,1309.45],[1580515200000,1309.45],[1580601600000,1309.45],[1580688000000,1307.93],[1580774400000,1310],[1580860800000,1318.01],[1580947200000,1319.46],[1581033600000,1320.52],[1581120000000,1320.52],[1581206400000,1320.52],[1581292800000,1318.26],[1581379200000,1316.63],[1581465600000,1318.45],[1581552000000,1315.78],[1581638400000,1316.81],[1581724800000,1316.81],[1581811200000,1316.81],[1581897600000,1315.8],[1581984000000,1320.81],[1582070400000,1326.08],[1582156800000,1324.85],[1582243200000,1325.69],[1582329600000,1325.69],[1582416000000,1325.69],[1582502400000,1319.28],[1582588800000,1310.62],[1582675200000,1307.56],[1582761600000,1302.01],[1582848000000,1294.12],[1582934400000,1294.12],[1583020800000,1294.12],[1583107200000,1287.41],[1583193600000,1295.45],[1583280000000,1296.5],[1583366400000,1294.35],[1583452800000,1288.04],[1583539200000,1288.04],[1583625600000,1288.04],[1583712000000,1281.12],[1583798400000,1278.68],[1583884800000,1284.98],[1583971200000,1273.93],[1584057600000,1277.09],[1584144000000,1277.09],[1584230400000,1277.09],[1584316800000,1267.84],[1584403200000,1270.62],[1584489600000,1262.83],[1584576000000,1267.26],[1584662400000,1267.43],[1584748800000,1267.43],[1584835200000,1267.43],[1584921600000,1262.77],[1585008000000,1265.92],[1585094400000,1275.19],[1585180800000,1284.24],[1585267200000,1286.51],[1585353600000,1286.51],[1585440000000,1286.51],[1585526400000,1286.36],[1585612800000,1288.14],[1585699200000,1281.87],[1585785600000,1278.42],[1585872000000,1279.75],[1585958400000,1279.75],[1586044800000,1279.75],[1586131200000,1283.76],[1586217600000,1294.17],[1586304000000,1294.54],[1586390400000,1294.54],[1586476800000,1294.54],[1586563200000,1294.54],[1586649600000,1294.54],[1586736000000,1294.54],[1586822400000,1299.36],[1586908800000,1302.32],[1586995200000,1306.07],[1587081600000,1310.35],[1587168000000,1310.35],[1587254400000,1310.35],[1587340800000,1307.28],[1587427200000,1303.42],[1587513600000,1306.24],[1587600000000,1306.24],[1587686400000,1306.12],[1587772800000,1306.12],[1587859200000,1306.12],[1587945600000,1306.58],[1588032000000,1309.27],[1588118400000,1312.55],[1588204800000,1311.9],[1588291200000,1311.9],[1588377600000,1311.9],[1588464000000,1311.9],[1588550400000,1304.3],[1588636800000,1303.85],[1588723200000,1304.89],[1588809600000,1307.54],[1588896000000,1310.14],[1588982400000,1310.14],[1589068800000,1310.14],[1589155200000,1311.26],[1589241600000,1316.03],[1589328000000,1318.63],[1589414400000,1313.81],[1589500800000,1317.06],[1589587200000,1317.06],[1589673600000,1317.06],[1589760000000,1320.44],[1589846400000,1322.06],[1589932800000,1325.23],[1590019200000,1325.23],[1590105600000,1325.11],[1590192000000,1325.11],[1590278400000,1325.11],[1590364800000,1325.65],[1590451200000,1330.82],[1590537600000,1329.27],[1590624000000,1331.07],[1590710400000,1330.67],[1590796800000,1330.67],[1590883200000,1330.67],[1590969600000,1330.67],[1591056000000,1330.35],[1591142400000,1334.59],[1591228800000,1333.63],[1591315200000,1336.04],[1591401600000,1336.04],[1591488000000,1336.04],[1591574400000,1336.81],[1591660800000,1335.23],[1591747200000,1333.84],[1591833600000,1331.41],[1591920000000,1327.67],[1592006400000,1327.67],[1592092800000,1327.67],[1592179200000,1328.57],[1592265600000,1334.05],[1592352000000,1334.05],[1592438400000,1338.64],[1592524800000,1343.42],[1592611200000,1343.42],[1592697600000,1343.42],[1592784000000,1346.92],[1592870400000,1349.08],[1592956800000,1353.33],[1593043200000,1352.07],[1593129600000,1348.48],[1593216000000,1348.48],[1593302400000,1348.48],[1593388800000,1347.45],[1593475200000,1347.82],[1593561600000,1347.45],[1593648000000,1347.48],[1593734400000,1347.16],[1593820800000,1347.16],[1593907200000,1347.16],[1593993600000,1347.56],[1594080000000,1348.1],[1594166400000,1347.13],[1594252800000,1347.55],[1594339200000,1348.06],[1594425600000,1348.06],[1594512000000,1348.06],[1594598400000,1349.11],[1594684800000,1349.49],[1594771200000,1350.58],[1594857600000,1352.17],[1594944000000,1353.81],[1595030400000,1353.81],[1595116800000,1353.81],[1595203200000,1353.28],[1595289600000,1354.75],[1595376000000,1353.64],[1595462400000,1357.83],[1595548800000,1358.77],[1595635200000,1358.77],[1595721600000,1358.77],[1595808000000,1358.58],[1595894400000,1356.06],[1595980800000,1354.39],[1596067200000,1350.59],[1596153600000,1351.73],[1596240000000,1351.73],[1596326400000,1351.73],[1596412800000,1351.73],[1596499200000,1354.08],[1596585600000,1355.54],[1596672000000,1358.21],[1596758400000,1356.1],[1596844800000,1356.1],[1596931200000,1356.1],[1597017600000,1360.15],[1597104000000,1363.43],[1597190400000,1363.2],[1597276800000,1363.08],[1597363200000,1361.35],[1597449600000,1361.35],[1597536000000,1361.35],[1597622400000,1359.7],[1597708800000,1360.25],[1597795200000,1362.29],[1597881600000,1362.13],[1597968000000,1362.9],[1598054400000,1362.9],[1598140800000,1362.9],[1598227200000,1361.61],[1598313600000,1360.77],[1598400000000,1360.5],[1598486400000,1364.53],[1598572800000,1366.79],[1598659200000,1366.79],[1598745600000,1366.79],[1598832000000,1364.93],[1598918400000,1365.56],[1599004800000,1369.79],[1599091200000,1370.36],[1599177600000,1367.88],[1599264000000,1367.88],[1599350400000,1367.88],[1599436800000,1367.84],[1599523200000,1367.41],[1599609600000,1369.6],[1599696000000,1368.72],[1599782400000,1367.39],[1599868800000,1367.39],[1599955200000,1367.39],[1600041600000,1364.18],[1600128000000,1364.25],[1600214400000,1364.97],[1600300800000,1370.49],[1600387200000,1370.91],[1600473600000,1370.91],[1600560000000,1370.91],[1600646400000,1366.78],[1600732800000,1367.97],[1600819200000,1367.2],[1600905600000,1364.93],[1600992000000,1363.47],[1601078400000,1363.47],[1601164800000,1363.47],[1601251200000,1364.48],[1601337600000,1364.84],[1601424000000,1366.42],[1601510400000,1362.13],[1601596800000,1361.55],[1601683200000,1361.55],[1601769600000,1361.55],[1601856000000,1360.59],[1601942400000,1361.09],[1602028800000,1361.08],[1602115200000,1365.78],[1602201600000,1366.56],[1602288000000,1366.56],[1602374400000,1366.56],[1602460800000,1367.96],[1602547200000,1368.06],[1602633600000,1370.95],[1602720000000,1371.15],[1602806400000,1372.74],[1602892800000,1372.74],[1602979200000,1372.74],[1603065600000,1372.45],[1603152000000,1373.59],[1603238400000,1374.37],[1603324800000,1374.38],[1603411200000,1376.46],[1603497600000,1376.46],[1603584000000,1376.46],[1603670400000,1371.96],[1603756800000,1371.32],[1603843200000,1366.64],[1603929600000,1369.73],[1604016000000,1369.19],[1604102400000,1369.19],[1604188800000,1369.19],[1604275200000,1369.36],[1604361600000,1372.3],[1604448000000,1373.06],[1604534400000,1374.38],[1604620800000,1377.3],[1604707200000,1377.3],[1604793600000,1377.3],[1604880000000,1389.02],[1604966400000,1390.81],[1605052800000,1394.06],[1605139200000,1390.37],[1605225600000,1392.25],[1605312000000,1392.25],[1605398400000,1392.25],[1605484800000,1396.87],[1605571200000,1399.27],[1605657600000,1404.35],[1605744000000,1404.5],[1605830400000,1402.62],[1605916800000,1402.62],[1606003200000,1402.62],[1606089600000,1397.29],[1606176000000,1403.97],[1606262400000,1405.05],[1606348800000,1407.66],[1606435200000,1404.83],[1606521600000,1404.83],[1606608000000,1404.83],[1606694400000,1404.86],[1606780800000,1406.86],[1606867200000,1407.69],[1606953600000,1412.25],[1607040000000,1412.88],[1607126400000,1412.88],[1607212800000,1412.88],[1607299200000,1415.24],[1607385600000,1418.83],[1607472000000,1422.66],[1607558400000,1421.1],[1607644800000,1418.86],[1607731200000,1418.86],[1607817600000,1418.86],[1607904000000,1422.49],[1607990400000,1422.67],[1608076800000,1418.1],[1608163200000,1417.59],[1608249600000,1422.99],[1608336000000,1422.99],[1608422400000,1422.99],[1608508800000,1416.84],[1608595200000,1420.25],[1608681600000,1420.07],[1608768000000,1420.07],[1608854400000,1420.07],[1608940800000,1420.07],[1609027200000,1420.07],[1609113600000,1426.91],[1609200000000,1435.4],[1609286400000,1436.8],[1609372800000,1437.27],[1609459200000,1437.27],[1609545600000,1437.27],[1609632000000,1437.27],[1609718400000,1448.5],[1609804800000,1448],[1609891200000,1449.51],[1609977600000,1445.99],[1610064000000,1447],[1610150400000,1447],[1610236800000,1447],[1610323200000,1445.92],[1610409600000,1445.23],[1610496000000,1447.97],[1610582400000,1451.48],[1610668800000,1447.31],[1610755200000,1447.31],[1610841600000,1447.31],[1610928000000,1448.75],[1611014400000,1451.35],[1611100800000,1453.89],[1611187200000,1451.28],[1611273600000,1448.62],[1611360000000,1448.62],[1611446400000,1448.62],[1611532800000,1442.35],[1611619200000,1445],[1611705600000,1441.52],[1611792000000,1442.92],[1611878400000,1444.99],[1611964800000,1444.99],[1612051200000,1444.99],[1612137600000,1448.07],[1612224000000,1453.74],[1612310400000,1453.31],[1612396800000,1457.44],[1612483200000,1459.55],[1612569600000,1459.55],[1612656000000,1459.55],[1612742400000,1461.84],[1612828800000,1462.98],[1612915200000,1460.51],[1613001600000,1462.27],[1613088000000,1463.88],[1613174400000,1463.88],[1613260800000,1463.88],[1613347200000,1465.27],[1613433600000,1471.26],[1613520000000,1473.31],[1613606400000,1472.4],[1613692800000,1472.66],[1613779200000,1472.66],[1613865600000,1472.66],[1613952000000,1469.55],[1614038400000,1466.92],[1614124800000,1466.31],[1614211200000,1462.99],[1614297600000,1459.32],[1614384000000,1459.32],[1614470400000,1459.32],[1614556800000,1462.1],[1614643200000,1458.54],[1614729600000,1456.99],[1614816000000,1459.74],[1614902400000,1456.78],[1614988800000,1456.78],[1615075200000,1456.78],[1615161600000,1455.77],[1615248000000,1457.83],[1615334400000,1459.63],[1615420800000,1463.76],[1615507200000,1463.63],[1615593600000,1463.63],[1615680000000,1463.63],[1615766400000,1460.14],[1615852800000,1462.7],[1615939200000,1465.83],[1616025600000,1465.63],[1616112000000,1467.19],[1616198400000,1467.19],[1616284800000,1467.19],[1616371200000,1462.84],[1616457600000,1460.11],[1616544000000,1456.93],[1616630400000,1461.17],[1616716800000,1467.28],[1616803200000,1467.28],[1616889600000,1467.28],[1616976000000,1468.8],[1617062400000,1468.01],[1617148800000,1472.19],[1617235200000,1472.19],[1617321600000,1472.19],[1617408000000,1472.19],[1617494400000,1472.19],[1617580800000,1472.19],[1617667200000,1479.53],[1617753600000,1482.8],[1617840000000,1485.44],[1617926400000,1486.94],[1618012800000,1486.94],[1618099200000,1486.94],[1618185600000,1488],[1618272000000,1491.52],[1618358400000,1492.16],[1618444800000,1494.46],[1618531200000,1497.2],[1618617600000,1497.2],[1618704000000,1497.2],[1618790400000,1495.91],[1618876800000,1496.83],[1618963200000,1504.39],[1619049600000,1504.39],[1619136000000,1508.75],[1619222400000,1508.75],[1619308800000,1508.75],[1619395200000,1515.46],[1619481600000,1512.91],[1619568000000,1511.89],[1619654400000,1510.03],[1619740800000,1510.78],[1619827200000,1510.78],[1619913600000,1510.78],[1620000000000,1507.95],[1620086400000,1497.46],[1620172800000,1498.45],[1620259200000,1502.82],[1620345600000,1505.97],[1620432000000,1505.97],[1620518400000,1505.97],[1620604800000,1503.89],[1620691200000,1497.66],[1620777600000,1497.28],[1620864000000,1497.28],[1620950400000,1500.9],[1621036800000,1500.9],[1621123200000,1500.9],[1621209600000,1503.04],[1621296000000,1500.3],[1621382400000,1503.98],[1621468800000,1507.44],[1621555200000,1510.63],[1621641600000,1510.63],[1621728000000,1510.63],[1621814400000,1510.63],[1621900800000,1517.41],[1621987200000,1517.89],[1622073600000,1515.69],[1622160000000,1511.26],[1622246400000,1511.26],[1622332800000,1511.26],[1622419200000,1510.56],[1622505600000,1509.2],[1622592000000,1509.81],[1622678400000,1506.96],[1622764800000,1507.45],[1622851200000,1507.45],[1622937600000,1507.45],[1623024000000,1509.86],[1623110400000,1511.91],[1623196800000,1511.71],[1623283200000,1514.48],[1623369600000,1516.9],[1623456000000,1516.9],[1623542400000,1516.9],[1623628800000,1517.11],[1623715200000,1519.79],[1623801600000,1518.06],[1623888000000,1518.06],[1623974400000,1523.8],[1624060800000,1523.8],[1624147200000,1523.8],[1624233600000,1524.51],[1624320000000,1523.88],[1624406400000,1527.3],[1624492800000,1530.22],[1624579200000,1535.98],[1624665600000,1535.98],[1624752000000,1535.98],[1624838400000,1536.52],[1624924800000,1541.46],[1625011200000,1546.44],[1625097600000,1548.42],[1625184000000,1553.67],[1625270400000,1553.67],[1625356800000,1553.67],[1625443200000,1556.21],[1625529600000,1554.53],[1625616000000,1555.43],[1625702400000,1556.56],[1625788800000,1559.74],[1625875200000,1559.74],[1625961600000,1559.74],[1626048000000,1560.43],[1626134400000,1564.17],[1626220800000,1565.69],[1626307200000,1564.96],[1626393600000,1564.8],[1626480000000,1564.8],[1626566400000,1564.8],[1626652800000,1556.1],[1626739200000,1552.24],[1626825600000,1555.11],[1626912000000,1552],[1626998400000,1556.31],[1627084800000,1556.31],[1627171200000,1556.31],[1627257600000,1555.18],[1627344000000,1556.52],[1627430400000,1555.38],[1627516800000,1557.11],[1627603200000,1557.03],[1627689600000,1557.03],[1627776000000,1557.03],[1627862400000,1557.03],[1627948800000,1558.73],[1628035200000,1562.98],[1628121600000,1566.86],[1628208000000,1563.72],[1628294400000,1563.72],[1628380800000,1563.72],[1628467200000,1562.69],[1628553600000,1565.09],[1628640000000,1566.72],[1628726400000,1572.41],[1628812800000,1576.13],[1628899200000,1576.13],[1628985600000,1576.13],[1629072000000,1576.89],[1629158400000,1575.61],[1629244800000,1570.36],[1629331200000,1568.14],[1629417600000,1570.23],[1629504000000,1570.23],[1629590400000,1570.23],[1629676800000,1570.68],[1629763200000,1573.53],[1629849600000,1574.87],[1629936000000,1573.04],[1630022400000,1574.98],[1630108800000,1574.98],[1630195200000,1574.98],[1630281600000,1578.16],[1630368000000,1581],[1630454400000,1579.38],[1630540800000,1584.5],[1630627200000,1590.79],[1630713600000,1590.79],[1630800000000,1590.79],[1630886400000,1593.94],[1630972800000,1596.55],[1631059200000,1592.13],[1631145600000,1590.25],[1631232000000,1588.94],[1631318400000,1588.94],[1631404800000,1588.94],[1631491200000,1584.83],[1631577600000,1581.56],[1631664000000,1577.8],[1631750400000,1584.81],[1631836800000,1580.25],[1631923200000,1580.25],[1632009600000,1580.25],[1632096000000,1569.35],[1632182400000,1562.94],[1632268800000,1570.19],[1632355200000,1567.12],[1632441600000,1572.01],[1632528000000,1572.01],[1632614400000,1572.01],[1632700800000,1586.24],[1632787200000,1586.08],[1632873600000,1585.55],[1632960000000,1590.31],[1633046400000,1593.38],[1633132800000,1593.38],[1633219200000,1593.38],[1633305600000,1589.25],[1633392000000,1585.64],[1633478400000,1587.22],[1633564800000,1592.39],[1633651200000,1593.97],[1633737600000,1593.97],[1633824000000,1593.97],[1633910400000,1596.13],[1633996800000,1598.75],[1634083200000,1602.09],[1634169600000,1609.77],[1634256000000,1613.49],[1634342400000,1613.49],[1634428800000,1613.49],[1634515200000,1611.93],[1634601600000,1608.44],[1634688000000,1607],[1634774400000,1608.06],[1634860800000,1610.29],[1634947200000,1610.29],[1635033600000,1610.29],[1635120000000,1614.27],[1635206400000,1612.61],[1635292800000,1616.87],[1635379200000,1620.35],[1635465600000,1619.98],[1635552000000,1619.98],[1635638400000,1619.98],[1635724800000,1620.02],[1635811200000,1624.41],[1635897600000,1623.7],[1635984000000,1622.76],[1636070400000,1621.44],[1636156800000,1621.44],[1636243200000,1621.44],[1636329600000,1621.11],[1636416000000,1619.01],[1636502400000,1616.61],[1636588800000,1617.35],[1636675200000,1618.23],[1636761600000,1618.23],[1636848000000,1618.23],[1636934400000,1620.66],[1637020800000,1618.89],[1637107200000,1621.63],[1637193600000,1620.94],[1637280000000,1620.5],[1637366400000,1620.5],[1637452800000,1620.5],[1637539200000,1621.84],[1637625600000,1616.24],[1637712000000,1617.66],[1637798400000,1616.64],[1637884800000,1608.45],[1637971200000,1608.45],[1638057600000,1608.45],[1638144000000,1605.81],[1638230400000,1604.28],[1638316800000,1609.13],[1638403200000,1607.49],[1638489600000,1607.38],[1638576000000,1607.38],[1638662400000,1607.38],[1638748800000,1610.14],[1638835200000,1614.17],[1638921600000,1616.14],[1639008000000,1615.13],[1639094400000,1615.82],[1639180800000,1615.82],[1639267200000,1615.82],[1639353600000,1612.2],[1639440000000,1607.95],[1639526400000,1607.6],[1639612800000,1609.15],[1639699200000,1610.17],[1639785600000,1610.17],[1639872000000,1610.17],[1639958400000,1602.94],[1640044800000,1604.76],[1640131200000,1608.59],[1640217600000,1613.8],[1640304000000,1613.8],[1640390400000,1613.8],[1640476800000,1613.8],[1640563200000,1615.29],[1640649600000,1617.73],[1640736000000,1619.32],[1640822400000,1621.19],[1640908800000,1621.29],[1640995200000,1621.29],[1641081600000,1621.29],[1641168000000,1622.43],[1641254400000,1622.58],[1641340800000,1616.68],[1641427200000,1613.36],[1641513600000,1611.83],[1641600000000,1611.83],[1641686400000,1611.83],[1641772800000,1607.25],[1641859200000,1604.5],[1641945600000,1604.02],[1642032000000,1606.23],[1642118400000,1601.86],[1642204800000,1601.86],[1642291200000,1601.86],[1642377600000,1602.18],[1642464000000,1599.73],[1642550400000,1598.64],[1642636800000,1599.56],[1642723200000,1597.3],[1642809600000,1597.3],[1642896000000,1597.3],[1642982400000,1589.53],[1643068800000,1585.33],[1643155200000,1591.99],[1643241600000,1592.75],[1643328000000,1591.22],[1643414400000,1591.22],[1643500800000,1591.22],[1643587200000,1593.21],[1643673600000,1592.49],[1643760000000,1593.24],[1643846400000,1591.05],[1643932800000,1587.03],[1644019200000,1587.03],[1644105600000,1587.03],[1644192000000,1587.87],[1644278400000,1590.14],[1644364800000,1595.76],[1644451200000,1599.59],[1644537600000,1607.15],[1644624000000,1607.15],[1644710400000,1607.15],[1644796800000,1603.97],[1644883200000,1609.61],[1644969600000,1616.13],[1645056000000,1615.98],[1645142400000,1614.84],[1645228800000,1614.84],[1645315200000,1614.84],[1645401600000,1608.89],[1645488000000,1606.91],[1645574400000,1609.34],[1645660800000,1591.05],[1645747200000,1605.42],[1645833600000,1605.42],[1645920000000,1605.42],[1646006400000,1597.36],[1646092800000,1589.43],[1646179200000,1592.1],[1646265600000,1593.31],[1646352000000,1586.36],[1646438400000,1586.36],[1646524800000,1586.36],[1646611200000,1577.58],[1646697600000,1572.46],[1646784000000,1578.91],[1646870400000,1585.09],[1646956800000,1592.9],[1647043200000,1592.9],[1647129600000,1592.9],[1647216000000,1597.66],[1647302400000,1600.55],[1647388800000,1608.64],[1647475200000,1608.48],[1647561600000,1616.82],[1647648000000,1616.82],[1647734400000,1616.82],[1647820800000,1612.45],[1647907200000,1611.45],[1647993600000,1611.55],[1648080000000,1611.55],[1648166400000,1613.82],[1648252800000,1613.82],[1648339200000,1613.82],[1648425600000,1617.5],[1648512000000,1619.87],[1648598400000,1622.09],[1648684800000,1625.12],[1648771200000,1626.52],[1648857600000,1626.52],[1648944000000,1626.52],[1649030400000,1631.46],[1649116800000,1628.32],[1649203200000,1621.19],[1649289600000,1622.55],[1649376000000,1624.19],[1649462400000,1624.19],[1649548800000,1624.19],[1649635200000,1622.72],[1649721600000,1620.65],[1649808000000,1621.93],[1649894400000,1621.93],[1649980800000,1621.93],[1650067200000,1621.93],[1650153600000,1621.93],[1650240000000,1621.93],[1650326400000,1620.06],[1650412800000,1620.05],[1650499200000,1620.05],[1650585600000,1621.55],[1650672000000,1621.55],[1650758400000,1621.55],[1650844800000,1617.6],[1650931200000,1617.76],[1651017600000,1617.31],[1651104000000,1621.13],[1651190400000,1615.03],[1651276800000,1615.03],[1651363200000,1615.03],[1651449600000,1608.48],[1651536000000,1608.57],[1651622400000,1603.69],[1651708800000,1602.15],[1651795200000,1594.83],[1651881600000,1594.83],[1651968000000,1594.83],[1652054400000,1582.67],[1652140800000,1583.87],[1652227200000,1583.89],[1652313600000,1580.75],[1652400000000,1587.22],[1652486400000,1587.22],[1652572800000,1587.22],[1652659200000,1585.61],[1652745600000,1584.85],[1652832000000,1577.06],[1652918400000,1571.38],[1653004800000,1572.95],[1653091200000,1572.95],[1653177600000,1572.95],[1653264000000,1575.05],[1653350400000,1569.31],[1653436800000,1571.09],[1653523200000,1571.09],[1653609600000,1574.67],[1653696000000,1574.67],[1653782400000,1574.67],[1653868800000,1577.1],[1653955200000,1569.25],[1654041600000,1569.91],[1654128000000,1568.27],[1654214400000,1564.19],[1654300800000,1564.19],[1654387200000,1564.19],[1654473600000,1564.19],[1654560000000,1563.92],[1654646400000,1563.23],[1654732800000,1559.88],[1654819200000,1560.75],[1654905600000,1560.75],[1654992000000,1560.75],[1655078400000,1551.96],[1655164800000,1547.52],[1655251200000,1546.14],[1655337600000,1538.97],[1655424000000,1538.97],[1655510400000,1538.97],[1655596800000,1538.97],[1655683200000,1537.85],[1655769600000,1531.21],[1655856000000,1529.89],[1655942400000,1532.21],[1656028800000,1535.45],[1656115200000,1535.45],[1656201600000,1535.45],[1656288000000,1544.53],[1656374400000,1545.22],[1656460800000,1541.64],[1656547200000,1540.3],[1656633600000,1540.4],[1656720000000,1540.4],[1656806400000,1540.4],[1656892800000,1541.37],[1656979200000,1541.69],[1657065600000,1550.74],[1657152000000,1557.54],[1657238400000,1562.47],[1657324800000,1562.47],[1657411200000,1562.47],[1657497600000,1563.66],[1657584000000,1562.54],[1657670400000,1562.44],[1657756800000,1554.14],[1657843200000,1554.55],[1657929600000,1554.55],[1658016000000,1554.55],[1658102400000,1555.88],[1658188800000,1558.06],[1658275200000,1555.34],[1658361600000,1561.49],[1658448000000,1561.62],[1658534400000,1561.62],[1658620800000,1561.62],[1658707200000,1560.17],[1658793600000,1560.23],[1658880000000,1561.25],[1658966400000,1569.42],[1659052800000,1575.18],[1659139200000,1575.18],[1659225600000,1575.18],[1659312000000,1575.18],[1659398400000,1572.68],[1659484800000,1575.56],[1659571200000,1578.8],[1659657600000,1579.17],[1659744000000,1579.17],[1659830400000,1579.17],[1659916800000,1583.71],[1660003200000,1586.01],[1660089600000,1590.52],[1660176000000,1591.74],[1660262400000,1593.92],[1660348800000,1593.92],[1660435200000,1593.92],[1660521600000,1597.28],[1660608000000,1606.05],[1660694400000,1606.31],[1660780800000,1606.82],[1660867200000,1608.05],[1660953600000,1608.05],[1661040000000,1608.05],[1661126400000,1603.99],[1661212800000,1600.29],[1661299200000,1595.67],[1661385600000,1601.84],[1661472000000,1595.32],[1661558400000,1595.32],[1661644800000,1595.32],[1661731200000,1586.61],[1661817600000,1587.9],[1661904000000,1586.66],[1661990400000,1577.88],[1662076800000,1579.14],[1662163200000,1579.14],[1662249600000,1579.14],[1662336000000,1577.64],[1662422400000,1578.53],[1662508800000,1582.56],[1662595200000,1586.33],[1662681600000,1590.38],[1662768000000,1590.38],[1662854400000,1590.38],[1662940800000,1591.27],[1663027200000,1584.28],[1663113600000,1580.43],[1663200000000,1581.5],[1663286400000,1572.93],[1663372800000,1572.93],[1663459200000,1572.93],[1663545600000,1567.68],[1663632000000,1557.3],[1663718400000,1555.41],[1663804800000,1542.13],[1663891200000,1544.01],[1663977600000,1544.01],[1664064000000,1544.01],[1664150400000,1538.91],[1664236800000,1532.28],[1664323200000,1530.12],[1664409600000,1527.3],[1664496000000,1531.8],[1664582400000,1531.8],[1664668800000,1531.8],[1664755200000,1532.09],[1664841600000,1539.77],[1664928000000,1540.7],[1665014400000,1546.14],[1665100800000,1542.45],[1665187200000,1542.45],[1665273600000,1542.45],[1665360000000,1535.05],[1665446400000,1530.85],[1665532800000,1521.13],[1665619200000,1522.27],[1665705600000,1526.66],[1665792000000,1526.66],[1665878400000,1526.66],[1665964800000,1529.75],[1666051200000,1536.79],[1666137600000,1532.94],[1666224000000,1529.03],[1666310400000,1519.06],[1666396800000,1519.06],[1666483200000,1519.06],[1666569600000,1518.35],[1666656000000,1523.57],[1666742400000,1532.38],[1666828800000,1530.19],[1666915200000,1534.83],[1667001600000,1534.83],[1667088000000,1534.83],[1667174400000,1540.17],[1667260800000,1539.98],[1667347200000,1532.9],[1667433600000,1529.18],[1667520000000,1530.36],[1667606400000,1530.36],[1667692800000,1530.36],[1667779200000,1526.3],[1667865600000,1531.78],[1667952000000,1532.03],[1668038400000,1540.1],[1668124800000,1546.71],[1668211200000,1546.71],[1668297600000,1546.71],[1668384000000,1543.94],[1668470400000,1549.82],[1668556800000,1542.84],[1668643200000,1539.33],[1668729600000,1539.59],[1668816000000,1539.59],[1668902400000,1539.59],[1668988800000,1538.87],[1669075200000,1538.77],[1669161600000,1543.82],[1669248000000,1542.7],[1669334400000,1541.69],[1669420800000,1541.69],[1669507200000,1541.69],[1669593600000,1538.67],[1669680000000,1539.5],[1669766400000,1540.48],[1669852800000,1546.94],[1669939200000,1542.84],[1670025600000,1542.84],[1670112000000,1542.84],[1670198400000,1545.34],[1670284800000,1541.85],[1670371200000,1543.07],[1670457600000,1550.11],[1670544000000,1553.58],[1670630400000,1553.58],[1670716800000,1553.58],[1670803200000,1556.83],[1670889600000,1559.68],[1670976000000,1553.36],[1671062400000,1548.66],[1671148800000,1545.78],[1671235200000,1545.78],[1671321600000,1545.78],[1671408000000,1546.15],[1671494400000,1540.68],[1671580800000,1545.95],[1671667200000,1556.68],[1671753600000,1554.26],[1671840000000,1554.26],[1671926400000,1554.26],[1672012800000,1554.26],[1672099200000,1555.29],[1672185600000,1551.73],[1672272000000,1550.91],[1672358400000,1551.83],[1672444800000,1551.83],[1672531200000,1551.83],[1672617600000,1549.63],[1672704000000,1555.15],[1672790400000,1555.07],[1672876800000,1556.09],[1672963200000,1564.47],[1673049600000,1564.47],[1673136000000,1564.47],[1673222400000,1569.48],[1673308800000,1571.6],[1673395200000,1573.2],[1673481600000,1586.98],[1673568000000,1589.53],[1673654400000,1589.53],[1673740800000,1589.53],[1673827200000,1588.55],[1673913600000,1586.87],[1674000000000,1592.53],[1674086400000,1589.63],[1674172800000,1586.85],[1674259200000,1586.85],[1674345600000,1586.85],[1674432000000,1588.21],[1674518400000,1593.29],[1674604800000,1593.84],[1674691200000,1591.94],[1674777600000,1592.55],[1674864000000,1592.55],[1674950400000,1592.55],[1675036800000,1585.32],[1675123200000,1585.07],[1675209600000,1583.22],[1675296000000,1588.88],[1675382400000,1594.87],[1675468800000,1594.87],[1675555200000,1594.87],[1675641600000,1594.21],[1675728000000,1600.79],[1675814400000,1597.21],[1675900800000,1601.79],[1675987200000,1603.85],[1676073600000,1603.85],[1676160000000,1603.85],[1676246400000,1604.67],[1676332800000,1601.55],[1676419200000,1604.54],[1676505600000,1600.86],[1676592000000,1600.86],[1676678400000,1600.86],[1676764800000,1600.86],[1676851200000,1600.74],[1676937600000,1595.99],[1677024000000,1596.51],[1677110400000,1595.99],[1677196800000,1599.31],[1677283200000,1599.31],[1677369600000,1599.31],[1677456000000,1594.81],[1677542400000,1586.12],[1677628800000,1583.84],[1677715200000,1581.13],[1677801600000,1588.91],[1677888000000,1588.91],[1677974400000,1588.91],[1678060800000,1590.06],[1678147200000,1589.64],[1678233600000,1588.98],[1678320000000,1585.03],[1678406400000,1584.09],[1678492800000,1584.09],[1678579200000,1584.09],[1678665600000,1580.19],[1678752000000,1583.29],[1678838400000,1580.89],[1678924800000,1580.48],[1679011200000,1585.62],[1679097600000,1585.62],[1679184000000,1585.62],[1679270400000,1582.1],[1679356800000,1586.38],[1679443200000,1583.36],[1679529600000,1586.18],[1679616000000,1585.94],[1679702400000,1585.94],[1679788800000,1585.94],[1679875200000,1584.86],[1679961600000,1582.39],[1680048000000,1587.85],[1680134400000,1594.35],[1680220800000,1602.87],[1680307200000,1602.87],[1680393600000,1602.87],[1680480000000,1602.12],[1680566400000,1605.49],[1680652800000,1605.68],[1680739200000,1605.68],[1680825600000,1605.68],[1680912000000,1605.68],[1680998400000,1605.68],[1681084800000,1605.68],[1681171200000,1607.37],[1681257600000,1618.46],[1681344000000,1621.07],[1681430400000,1601.77],[1681516800000,1601.77],[1681603200000,1601.77],[1681689600000,1587.96],[1681776000000,1595.2],[1681862400000,1594.92],[1681948800000,1594.92],[1682035200000,1593.52],[1682121600000,1593.52],[1682208000000,1593.52],[1682294400000,1587.17],[1682380800000,1595.22],[1682467200000,1599.67],[1682553600000,1608.85],[1682640000000,1605.64],[1682726400000,1605.64],[1682812800000,1605.64],[1682899200000,1605.64],[1682985600000,1597.49],[1683072000000,1597.71],[1683158400000,1583.41],[1683244800000,1580.9],[1683331200000,1580.9],[1683417600000,1580.9],[1683504000000,1581.52],[1683590400000,1579.92],[1683676800000,1581.74],[1683763200000,1584.08],[1683849600000,1584.33],[1683936000000,1584.33],[1684022400000,1584.33],[1684108800000,1582.13],[1684195200000,1578.09],[1684281600000,1584.76],[1684368000000,1584.76],[1684454400000,1580.16],[1684540800000,1580.16],[1684627200000,1580.16],[1684713600000,1580.64],[1684800000000,1574],[1684886400000,1564.85],[1684972800000,1563.4],[1685059200000,1566.5],[1685145600000,1566.5],[1685232000000,1566.5],[1685318400000,1566.5],[1685404800000,1571.73],[1685491200000,1572.06],[1685577600000,1570.71],[1685664000000,1570.75],[1685750400000,1570.75],[1685836800000,1570.75],[1685923200000,1567.86],[1686009600000,1570.19],[1686096000000,1566.76],[1686182400000,1573.14],[1686268800000,1575.56],[1686355200000,1575.56],[1686441600000,1575.56],[1686528000000,1575.33],[1686614400000,1576.08],[1686700800000,1576.54],[1686787200000,1577.4],[1686873600000,1578.1],[1686960000000,1578.1],[1687046400000,1578.1],[1687132800000,1576.36],[1687219200000,1577.5],[1687305600000,1578.17],[1687392000000,1576.16],[1687478400000,1578.1],[1687564800000,1578.1],[1687651200000,1578.1],[1687737600000,1573.99],[1687824000000,1570.78],[1687910400000,1556.42],[1687996800000,1549.54],[1688083200000,1569.03],[1688169600000,1569.03],[1688256000000,1569.03],[1688342400000,1575.55],[1688428800000,1580.97],[1688515200000,1575.98],[1688601600000,1576.13],[1688688000000,1583.11],[1688774400000,1583.11],[1688860800000,1583.11],[1688947200000,1580.46],[1689033600000,1577.75],[1689120000000,1575.94],[1689206400000,1578.31],[1689292800000,1580.73],[1689379200000,1580.73],[1689465600000,1580.73],[1689552000000,1583.93],[1689638400000,1588.16],[1689724800000,1592.68],[1689811200000,1594.69],[1689897600000,1597.37],[1689984000000,1597.37],[1690070400000,1597.37],[1690156800000,1594.52],[1690243200000,1595.46],[1690329600000,1589.42],[1690416000000,1588.32],[1690502400000,1589.62],[1690588800000,1589.62],[1690675200000,1589.62],[1690761600000,1588.89],[1690848000000,1585.58],[1690934400000,1582.83],[1691020800000,1578.02],[1691107200000,1578.29],[1691193600000,1578.29],[1691280000000,1578.29],[1691366400000,1578.29],[1691452800000,1580.82],[1691539200000,1584.15],[1691625600000,1583.18],[1691712000000,1581.38],[1691798400000,1581.38],[1691884800000,1581.38],[1691971200000,1579.36],[1692057600000,1578.42],[1692144000000,1580.43],[1692230400000,1577],[1692316800000,1576.36],[1692403200000,1576.36],[1692489600000,1576.36],[1692576000000,1577.47],[1692662400000,1579.29],[1692748800000,1576.03],[1692835200000,1569.51],[1692921600000,1566.65],[1693008000000,1566.65],[1693094400000,1566.65],[1693180800000,1563.38],[1693267200000,1564.94],[1693353600000,1563.21],[1693440000000,1563.79],[1693526400000,1561.79],[1693612800000,1561.79],[1693699200000,1561.79],[1693785600000,1559.59],[1693872000000,1557.01],[1693958400000,1552.71],[1694044800000,1542.95],[1694131200000,1538.61],[1694217600000,1538.61],[1694304000000,1538.61],[1694390400000,1537.52],[1694476800000,1535.27],[1694563200000,1529.83],[1694649600000,1531.52],[1694736000000,1532.72],[1694822400000,1532.72],[1694908800000,1532.72],[1694995200000,1528.54],[1695081600000,1528.36],[1695168000000,1524.68],[1695254400000,1516.89],[1695340800000,1516.94],[1695427200000,1516.94],[1695513600000,1516.94],[1695600000000,1511.19],[1695686400000,1507.08],[1695772800000,1505.55],[1695859200000,1506.33],[1695945600000,1515.25],[1696032000000,1515.25],[1696118400000,1515.25],[1696204800000,1516.51],[1696291200000,1510.85],[1696377600000,1511.06],[1696464000000,1513.1],[1696550400000,1513.11],[1696636800000,1513.11],[1696723200000,1513.11],[1696809600000,1510.55],[1696896000000,1510.61],[1696982400000,1517.66],[1697068800000,1514.18],[1697155200000,1517.9],[1697241600000,1517.9],[1697328000000,1517.9],[1697414400000,1514.18],[1697500800000,1509.75],[1697587200000,1504.92],[1697673600000,1504.33],[1697760000000,1503.84],[1697846400000,1503.84],[1697932800000,1503.84],[1698019200000,1503.38],[1698105600000,1504],[1698192000000,1503.41],[1698278400000,1507.4],[1698364800000,1507.29],[1698451200000,1507.29],[1698537600000,1507.29],[1698624000000,1506.95],[1698710400000,1506.82],[1698796800000,1503],[1698883200000,1508.47],[1698969600000,1513.25],[1699056000000,1513.25],[1699142400000,1513.25],[1699228800000,1512.56],[1699315200000,1513.49],[1699401600000,1511.9],[1699488000000,1511.14],[1699574400000,1517.53],[1699660800000,1517.53],[1699747200000,1517.53],[1699833600000,1515.43],[1699920000000,1520.25],[1700006400000,1519.08],[1700092800000,1527.25],[1700179200000,1528.84],[1700265600000,1528.84],[1700352000000,1528.84],[1700438400000,1523.09],[1700524800000,1526.09],[1700611200000,1524.69],[1700697600000,1527.11],[1700784000000,1537.16],[1700870400000,1537.16],[1700956800000,1537.16],[1701043200000,1534.1],[1701129600000,1534.42],[1701216000000,1530.57],[1701302400000,1535.62],[1701388800000,1541.41],[1701475200000,1541.41],[1701561600000,1541.41],[1701648000000,1543.66],[1701734400000,1545.62],[1701820800000,1544.79],[1701907200000,1546.99],[1701993600000,1546.13],[1702080000000,1546.13],[1702166400000,1546.13],[1702252800000,1543.25],[1702339200000,1544.11],[1702425600000,1544.7],[1702512000000,1558.73],[1702598400000,1558.98],[1702684800000,1558.98],[1702771200000,1558.98],[1702857600000,1562.75],[1702944000000,1570.28],[1703030400000,1575.12],[1703116800000,1583.36],[1703203200000,1581.61],[1703289600000,1581.61],[1703376000000,1581.61],[1703462400000,1581.61],[1703548800000,1581.61],[1703635200000,1582.77],[1703721600000,1585.32],[1703808000000,1588.99],[1703894400000,1588.99],[1703980800000,1588.99],[1704067200000,1588.99],[1704153600000,1584.95],[1704240000000,1586.36],[1704326400000,1594.41],[1704412800000,1604],[1704499200000,1604],[1704585600000,1604],[1704672000000,1615.17],[1704758400000,1611.58],[1704844800000,1608.83],[1704931200000,1610.17],[1705017600000,1611.85],[1705104000000,1611.85],[1705190400000,1611.85],[1705276800000,1611.07],[1705363200000,1610.54],[1705449600000,1606.24],[1705536000000,1606.4],[1705622400000,1612.95],[1705708800000,1612.95],[1705795200000,1612.95],[1705881600000,1629.7],[1705968000000,1626.03],[1706054400000,1630.9],[1706140800000,1630.88],[1706227200000,1633.4],[1706313600000,1633.4],[1706400000000,1633.4],[1706486400000,1643.82],[1706572800000,1644.47],[1706659200000,1647.9],[1706745600000,1647.89],[1706832000000,1644.15],[1706918400000,1644.15],[1707004800000,1644.15],[1707091200000,1641.88],[1707177600000,1641.06],[1707264000000,1642.09],[1707350400000,1638.91],[1707436800000,1645.68],[1707523200000,1645.68],[1707609600000,1645.68],[1707696000000,1647.88],[1707782400000,1641.32],[1707868800000,1642.29],[1707955200000,1646.18],[1708041600000,1644.25],[1708128000000,1644.25],[1708214400000,1644.25],[1708300800000,1646.4],[1708387200000,1646.32],[1708473600000,1645.73],[1708560000000,1645.05],[1708646400000,1646.93],[1708732800000,1646.93],[1708819200000,1646.93],[1708905600000,1657.43],[1708992000000,1646.3],[1709078400000,1642.08],[1709164800000,1642.78],[1709251200000,1644.83],[1709337600000,1644.83],[1709424000000,1644.83],[1709510400000,1644.57],[1709596800000,1646.15],[1709683200000,1642.15],[1709769600000,1645.93],[1709856000000,1646.62],[1709942400000,1646.62],[1710028800000,1646.62],[1710115200000,1640.35],[1710201600000,1639.18],[1710288000000,1636.09],[1710374400000,1638.44],[1710460800000,1635.7],[1710547200000,1635.7],[1710633600000,1635.7],[1710720000000,1637.21],[1710806400000,1636.48],[1710892800000,1632.46],[1710979200000,1634.82],[1711065600000,1637.8],[1711152000000,1637.8],[1711238400000,1637.8],[1711324800000,1625.49],[1711411200000,1617.43],[1711497600000,1622.82],[1711584000000,1622.82],[1711670400000,1622.82],[1711756800000,1622.82],[1711843200000,1622.82],[1711929600000,1622.82],[1712016000000,1610.65],[1712102400000,1608.72],[1712188800000,1612],[1712275200000,1619.34],[1712361600000,1619.34],[1712448000000,1619.34],[1712534400000,1605.79],[1712620800000,1605.02],[1712707200000,1604.48],[1712793600000,1605.04],[1712880000000,1605.1],[1712966400000,1605.1],[1713052800000,1605.1],[1713139200000,1608.46],[1713225600000,1607.06],[1713312000000,1613.03],[1713398400000,1613.08],[1713484800000,1615.85],[1713571200000,1615.85],[1713657600000,1615.85],[1713744000000,1614.73],[1713830400000,1616.8],[1713916800000,1618.96],[1714003200000,1618.96],[1714089600000,1626.42],[1714176000000,1626.42],[1714262400000,1626.42],[1714348800000,1626.04],[1714435200000,1628.32],[1714521600000,1628.32],[1714608000000,1625.93],[1714694400000,1625.63],[1714780800000,1625.63],[1714867200000,1625.63],[1714953600000,1623.3],[1715040000000,1621.01],[1715126400000,1616.5],[1715212800000,1616.5],[1715299200000,1616.53],[1715385600000,1616.53],[1715472000000,1616.53],[1715558400000,1615.37],[1715644800000,1618.78],[1715731200000,1620.5],[1715817600000,1625.5],[1715904000000,1623.33],[1715990400000,1623.33],[1716076800000,1623.33],[1716163200000,1623.33],[1716249600000,1625.62],[1716336000000,1630.3],[1716422400000,1628.12],[1716508800000,1625.47],[1716595200000,1625.47],[1716681600000,1625.47],[1716768000000,1625.51],[1716854400000,1623.94],[1716940800000,1616.46],[1717027200000,1615.26],[1717113600000,1618.66],[1717200000000,1618.66],[1717286400000,1618.66],[1717372800000,1621.4],[1717459200000,1621.68],[1717545600000,1618.99],[1717632000000,1621.81],[1717718400000,1624.92],[1717804800000,1624.92],[1717891200000,1624.92],[1717977600000,1625.78],[1718064000000,1628.67],[1718150400000,1632.08],[1718236800000,1632.33],[1718323200000,1630.3],[1718409600000,1630.3],[1718496000000,1630.3],[1718582400000,1630.3],[1718668800000,1626.47],[1718755200000,1625.34],[1718841600000,1623.24],[1718928000000,1624.2],[1719014400000,1624.2],[1719100800000,1624.2],[1719187200000,1623.24],[1719273600000,1618.51],[1719360000000,1609.17],[1719446400000,1609.3],[1719532800000,1607.39],[1719619200000,1607.39],[1719705600000,1607.39],[1719792000000,1601.84],[1719878400000,1604.13],[1719964800000,1601.21],[1720051200000,1602.98],[1720137600000,1604.74],[1720224000000,1604.74],[1720310400000,1604.74],[1720396800000,1602.15],[1720483200000,1599.27],[1720569600000,1598.52],[1720656000000,1601.29],[1720742400000,1600.79],[1720828800000,1600.79],[1720915200000,1600.79],[1721001600000,1600.78],[1721088000000,1602.51],[1721174400000,1602.69],[1721260800000,1601.74],[1721347200000,1602.63],[1721433600000,1602.63],[1721520000000,1602.63],[1721606400000,1603.73],[1721692800000,1601.13],[1721779200000,1595.53],[1721865600000,1591.12],[1721952000000,1597],[1722038400000,1597],[1722124800000,1597],[1722211200000,1602.03],[1722297600000,1600.95],[1722384000000,1604.41],[1722470400000,1604.69],[1722556800000,1603.14],[1722643200000,1603.14],[1722729600000,1603.14],[1722816000000,1603.14],[1722902400000,1595.17],[1722988800000,1595.99],[1723075200000,1592.16],[1723161600000,1594.5],[1723248000000,1594.5],[1723334400000,1594.5],[1723420800000,1591.52],[1723507200000,1592.55],[1723593600000,1596.98],[1723680000000,1607.6],[1723766400000,1623.41],[1723852800000,1623.41],[1723939200000,1623.41],[1724025600000,1624.5],[1724112000000,1624.21],[1724198400000,1617.91],[1724284800000,1609.5],[1724371200000,1613.1],[1724457600000,1613.1],[1724544000000,1613.1],[1724630400000,1612.71],[1724716800000,1612.92],[1724803200000,1611.23],[1724889600000,1612.82],[1724976000000,1611.65],[1725062400000,1611.65],[1725148800000,1611.65],[1725235200000,1608.88],[1725321600000,1606.1],[1725408000000,1603.79],[1725494400000,1605.41],[1725580800000,1604.88],[1725667200000,1604.88],[1725753600000,1604.88],[1725840000000,1601.43],[1725926400000,1599.85],[1726012800000,1594.43],[1726099200000,1596.94],[1726185600000,1597.97],[1726272000000,1597.97],[1726358400000,1597.97],[1726444800000,1600.06],[1726531200000,1602.39],[1726617600000,1601.95],[1726704000000,1605.97],[1726790400000,1606.29],[1726876800000,1606.29],[1726963200000,1606.29],[1727049600000,1608.12],[1727136000000,1612.31],[1727222400000,1614.86],[1727308800000,1617.99],[1727395200000,1628.97],[1727481600000,1628.97],[1727568000000,1628.97],[1727654400000,1632.83],[1727740800000,1637.11],[1727827200000,1644.37],[1727913600000,1637.3],[1728000000000,1637.64],[1728086400000,1637.64],[1728172800000,1637.64],[1728259200000,1647.23],[1728345600000,1650.96],[1728432000000,1652.89],[1728518400000,1650.13],[1728604800000,1646.52],[1728691200000,1646.52],[1728777600000,1646.52],[1728864000000,1646.75],[1728950400000,1647.63],[1729036800000,1649.59],[1729123200000,1646.3],[1729209600000,1642.33],[1729296000000,1642.33],[1729382400000,1642.33],[1729468800000,1647.03],[1729555200000,1649.63],[1729641600000,1659.42],[1729728000000,1658.99],[1729814400000,1658.91],[1729900800000,1658.91],[1729987200000,1658.91],[1730073600000,1661.99],[1730160000000,1661.71],[1730246400000,1659.57],[1730332800000,1669.44],[1730419200000,1676.55],[1730505600000,1676.55],[1730592000000,1676.55],[1730678400000,1673.98],[1730764800000,1673.98],[1730851200000,1675.3],[1730937600000,1672.77],[1731024000000,1671.4],[1731110400000,1671.4],[1731196800000,1671.4],[1731283200000,1669.83],[1731369600000,1665.32],[1731456000000,1666.2],[1731542400000,1665.82],[1731628800000,1662.88],[1731715200000,1662.88],[1731801600000,1662.88],[1731888000000,1661.54],[1731974400000,1669.59],[1732060800000,1668.77],[1732147200000,1668.82],[1732233600000,1670.06],[1732320000000,1670.06],[1732406400000,1670.06],[1732492800000,1668.91],[1732579200000,1671.55],[1732665600000,1673.58],[1732752000000,1676.97],[1732838400000,1679.37],[1732924800000,1679.37],[1733011200000,1679.37],[1733097600000,1677.47],[1733184000000,1679.25],[1733270400000,1678.31],[1733356800000,1674.06],[1733443200000,1675.03],[1733529600000,1675.03],[1733616000000,1675.03],[1733702400000,1676.73],[1733788800000,1681.32],[1733875200000,1685.54],[1733961600000,1689.48],[1734048000000,1703.29],[1734134400000,1703.29],[1734220800000,1703.29],[1734307200000,1700.76],[1734393600000,1702.75],[1734480000000,1701.8],[1734566400000,1695.86],[1734652800000,1695.05],[1734739200000,1695.05],[1734825600000,1695.05],[1734912000000,1706.12],[1734998400000,1706.12],[1735084800000,1706.12],[1735171200000,1706.12],[1735257600000,1708.88],[1735344000000,1708.88],[1735430400000,1708.88],[1735516800000,1709.11],[1735603200000,1709.11],[1735689600000,1709.11],[1735776000000,1715.25],[1735862400000,1718.17],[1735948800000,1718.17],[1736035200000,1718.17],[1736121600000,1719.26],[1736208000000,1721.07],[1736294400000,1720.96],[1736380800000,1730.46],[1736467200000,1730.61],[1736553600000,1730.61],[1736640000000,1730.61],[1736726400000,1736.01],[1736812800000,1731.12],[1736899200000,1728.2],[1736985600000,1733.78],[1737072000000,1733.2],[1737158400000,1733.2],[1737244800000,1733.2],[1737331200000,1736.05],[1737417600000,1736.99],[1737504000000,1741.16],[1737590400000,1743.68],[1737676800000,1738.76],[1737763200000,1738.76],[1737849600000,1738.76],[1737936000000,1733.57],[1738022400000,1736.28],[1738108800000,1734.98],[1738195200000,1737.54],[1738281600000,1745.02],[1738368000000,1745.02],[1738454400000,1745.02],[1738540800000,1740.85],[1738627200000,1741.93],[1738713600000,1740.51],[1738800000000,1746.13],[1738886400000,1746.5],[1738972800000,1746.5],[1739059200000,1746.5],[1739145600000,1746.46],[1739232000000,1745.98],[1739318400000,1742.27],[1739404800000,1745.66],[1739491200000,1744.01],[1739577600000,1744.01],[1739664000000,1744.01],[1739750400000,1744.14],[1739836800000,1740.44],[1739923200000,1732.92],[1740009600000,1727.88],[1740096000000,1730.73],[1740182400000,1730.73],[1740268800000,1730.73],[1740355200000,1722.7],[1740441600000,1719.99],[1740528000000,1720.11],[1740614400000,1717.4],[1740700800000,1709.81],[1740787200000,1709.81],[1740873600000,1709.81],[1740960000000,1706.83],[1741046400000,1686.85],[1741132800000,1694.35],[1741219200000,1689.98],[1741305600000,1694.74],[1741392000000,1694.74],[1741478400000,1694.74],[1741564800000,1689.69],[1741651200000,1682.25],[1741737600000,1689.21],[1741824000000,1688.53],[1741910400000,1690.4],[1741996800000,1690.4],[1742083200000,1690.4],[1742169600000,1689.63],[1742256000000,1690.18],[1742342400000,1688.23],[1742428800000,1697.6],[1742515200000,1696.31],[1742601600000,1696.31],[1742688000000,1696.31],[1742774400000,1697.42],[1742860800000,1700.81],[1742947200000,1705.9],[1743033600000,1697.37],[1743120000000,1684.03],[1743206400000,1684.03],[1743292800000,1684.03],[1743379200000,1680.24],[1743465600000,1681.4],[1743552000000,1677.46],[1743638400000,1664.36],[1743724800000,1641.04],[1743811200000,1641.04],[1743897600000,1641.04],[1743984000000,1630.99],[1744070400000,1637.05],[1744156800000,1628.06],[1744243200000,1638.9],[1744329600000,1640.69],[1744416000000,1640.69],[1744502400000,1640.69],[1744588800000,1647.94],[1744675200000,1656.36],[1744761600000,1658.45],[1744848000000,1658.45],[1744934400000,1658.45],[1745020800000,1658.45],[1745107200000,1658.45],[1745193600000,1658.45],[1745280000000,1652.93],[1745366400000,1662.24],[1745452800000,1662.24],[1745539200000,1662.75],[1745625600000,1662.75],[1745712000000,1662.75],[1745798400000,1660],[1745884800000,1659.29],[1745971200000,1658.24],[1746057600000,1658.24],[1746144000000,1666.49],[1746230400000,1666.49],[1746316800000,1666.49],[1746403200000,1669.16],[1746489600000,1665.49],[1746576000000,1665.18],[1746662400000,1678.02],[1746748800000,1688.02],[1746835200000,1688.02],[1746921600000,1688.02],[1747008000000,1693.83],[1747094400000,1688.79],[1747180800000,1690.1],[1747267200000,1686.9],[1747353600000,1698.7],[1747440000000,1698.7],[1747526400000,1698.7],[1747612800000,1695.74],[1747699200000,1691.47],[1747785600000,1693.4],[1747872000000,1694.5],[1747958400000,1694.47],[1748044800000,1694.47],[1748131200000,1694.47],[1748217600000,1700.85],[1748304000000,1704.48],[1748390400000,1710.22],[1748476800000,1710.22],[1748563200000,1710.18],[1748649600000,1710.18],[1748736000000,1710.18],[1748822400000,1706.35],[1748908800000,1706.09],[1748995200000,1704.57],[1749081600000,1700.39],[1749168000000,1701.42],[1749254400000,1701.42],[1749340800000,1701.42],[1749427200000,1701.42],[1749513600000,1696.48],[1749600000000,1692.64],[1749686400000,1690.33],[1749772800000,1686.23],[1749859200000,1686.23],[1749945600000,1686.23],[1750032000000,1680.24],[1750118400000,1680.24],[1750204800000,1678.57],[1750291200000,1669.69],[1750377600000,1663.52],[1750464000000,1663.52],[1750550400000,1663.52],[1750636800000,1669.22],[1750723200000,1671.06],[1750809600000,1669.65],[1750896000000,1670.57],[1750982400000,1669.05],[1751068800000,1669.05],[1751155200000,1669.05],[1751241600000,1666.66],[1751328000000,1668.49],[1751414400000,1670.38],[1751500800000,1671.73],[1751587200000,1673.27],[1751673600000,1673.27],[1751760000000,1673.27],[1751846400000,1673.82],[1751932800000,1672.17],[1752019200000,1671.47],[1752105600000,1669.23],[1752192000000,1669.23],[1752278400000,1669.23]]}