Sjóðurinn hentar sérstaklega þeim sem vilja ávaxta fé sitt til lengri tíma í blönduðu safni hlutabréfa og skuldabréfa bæði á innlendum og erlendum mörkuðum. Sjóðurinn beitir virkri stýringu innan og milli eignaflokka.
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. Hámarksvægi hlutabréfa er 50% og hentar því þeim sem vilja meiri áherslu á hlutabréf.
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 talsverðar 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
Almennur fyrirvari vegna fjárfestinga í sjóðum Fjárfestingum í fjármálagerningum fylgir ávallt fjárhagsleg áhætta, svo sem hætta á lítilli eða engri ávöxtun eða að höfuðstóll tapist. Bent skal á að ávöxtunartölur vísa til fortíðar og að árangur í fortíð gefur ekki áreiðanlega vísbendingu um árangur í framtíð. Áhætta af fjárfestingu eykst ef fjárfestingin er fjármögnuð með lánsfé og ávöxtun getur aukist eða minnkað vegna gengisflökts þegar við á. Skattaleg meðferð ræðst af aðstæðum hvers viðskiptavinar fyrir sig og getur tekið breytingum í framtíðinni.
Fjárfestar eru hvattir til að kynna sér vel lykilupplýsingaskjöl og útboðslýsingar sjóða en þar er að finna nánari upplýsingar um viðkomandi sjóð, m.a. um áhættuþætti, fjárfestingarheimildir og notkun afleiðna.
Upplýsingar á síðunni eru aðeins birtar í upplýsingaskyni og skal ekki líta á þær sem tilboð eða ráðgjöf um kaup, sölu eða aðra ráðstöfun tiltekinna fjármálagerninga. Áskilinn er réttur til leiðréttinga.
Gengisþróun og ávöxtun Tekið er tillit til umsýsluþóknunar við daglegan útreikning á gengi sjóða. Ávöxtun umfram 12 mánuði er reiknuð yfir á ársgrundvöll. Ávöxtun styttri tímabila er ekki umreiknuð á ársgrundvöll heldur er um gengisbreytingu að ræða. Uppreikningur ávöxtunar miðast við síðasta skráða gengi og er í grunnmynt viðkomandi sjóðs.
{"time":"2015-07-04T03:53:36.554Z","timeOfLastUpdate":"2025-07-02T00:00:00","symbol":"EINKA-D-ALM","name":"IS Einkasafn D (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":"6001159440","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":3,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.0125","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1812.6","priceChange":[{"rate":"1809.04","percentage":"0.2","change":"3.56","period":"oneDay"},{"rate":"1874.51","percentage":"-3.3","period":"oneMonth"},{"rate":"1926.37","percentage":"-5.91","period":"sixMonths"},{"rate":"1756.83","percentage":"3.17","period":"oneYear"},{"rate":"1744.56","percentage":"1.93","period":"twoYears"},{"rate":"1705.08","percentage":"2.06","period":"threeYears"},{"rate":"1721.59","percentage":"1.3","period":"fourYears"},{"rate":"1365.66","percentage":"5.83","period":"fiveYears"},{"rate":"1009.21","percentage":"6.03","period":"beginning"},{"rate":"1915.29","percentage":"-5.36","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_D_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_D_fl-A_lykilupplysingar.pdf","data":[[1435968000000,1037.05],[1436054400000,1037.05],[1436140800000,1037.54],[1436227200000,1038.73],[1436313600000,1040.31],[1436400000000,1043.85],[1436486400000,1043.99],[1436572800000,1043.99],[1436659200000,1043.99],[1436745600000,1047.52],[1436832000000,1046.38],[1436918400000,1046.86],[1437004800000,1046.45],[1437091200000,1046],[1437177600000,1046],[1437264000000,1046],[1437350400000,1046.81],[1437436800000,1051.14],[1437523200000,1053.45],[1437609600000,1053.28],[1437696000000,1054.38],[1437782400000,1054.38],[1437868800000,1054.38],[1437955200000,1053.64],[1438041600000,1056.86],[1438128000000,1061.67],[1438214400000,1064.46],[1438300800000,1062.37],[1438387200000,1062.37],[1438473600000,1062.37],[1438560000000,1062.37],[1438646400000,1060.29],[1438732800000,1060.97],[1438819200000,1057.64],[1438905600000,1058.35],[1438992000000,1058.35],[1439078400000,1058.35],[1439164800000,1059.38],[1439251200000,1060.11],[1439337600000,1057.13],[1439424000000,1058.04],[1439510400000,1062.38],[1439596800000,1062.38],[1439683200000,1062.38],[1439769600000,1063.29],[1439856000000,1062.69],[1439942400000,1066.81],[1440028800000,1074.71],[1440115200000,1075.5],[1440201600000,1075.5],[1440288000000,1075.5],[1440374400000,1066.12],[1440460800000,1069.79],[1440547200000,1068.48],[1440633600000,1072.81],[1440720000000,1074.88],[1440806400000,1074.88],[1440892800000,1074.88],[1440979200000,1074.82],[1441065600000,1073.99],[1441152000000,1074.79],[1441238400000,1076.41],[1441324800000,1078.98],[1441411200000,1078.98],[1441497600000,1078.98],[1441584000000,1081.22],[1441670400000,1088.39],[1441756800000,1092.85],[1441843200000,1094.71],[1441929600000,1089.43],[1442016000000,1089.43],[1442102400000,1089.43],[1442188800000,1085.79],[1442275200000,1084.52],[1442361600000,1086.71],[1442448000000,1089.43],[1442534400000,1088.37],[1442620800000,1088.37],[1442707200000,1088.37],[1442793600000,1087.84],[1442880000000,1088.67],[1442966400000,1090.73],[1443052800000,1093.84],[1443139200000,1094.17],[1443225600000,1094.17],[1443312000000,1094.17],[1443398400000,1096.95],[1443484800000,1095.73],[1443571200000,1096.66],[1443657600000,1099.03],[1443744000000,1104.95],[1443830400000,1104.95],[1443916800000,1104.95],[1444003200000,1107.71],[1444089600000,1104.92],[1444176000000,1106.85],[1444262400000,1109.97],[1444348800000,1108.77],[1444435200000,1108.77],[1444521600000,1108.77],[1444608000000,1111.39],[1444694400000,1117.04],[1444780800000,1117.49],[1444867200000,1118.97],[1444953600000,1120.45],[1445040000000,1120.45],[1445126400000,1120.45],[1445212800000,1120.99],[1445299200000,1123.71],[1445385600000,1122.66],[1445472000000,1126.06],[1445558400000,1127.42],[1445644800000,1127.42],[1445731200000,1127.42],[1445817600000,1136.57],[1445904000000,1138.18],[1445990400000,1139.31],[1446076800000,1144.91],[1446163200000,1146.2],[1446249600000,1146.2],[1446336000000,1146.2],[1446422400000,1144.56],[1446508800000,1142.47],[1446595200000,1135.41],[1446681600000,1131.71],[1446768000000,1130.26],[1446854400000,1130.26],[1446940800000,1130.26],[1447027200000,1129.02],[1447113600000,1131.56],[1447200000000,1124.41],[1447286400000,1122.9],[1447372800000,1130.92],[1447459200000,1130.92],[1447545600000,1130.92],[1447632000000,1129.37],[1447718400000,1119.35],[1447804800000,1115.5],[1447891200000,1118.86],[1447977600000,1120.62],[1448064000000,1120.62],[1448150400000,1120.62],[1448236800000,1129.34],[1448323200000,1124.73],[1448409600000,1120.49],[1448496000000,1118.37],[1448582400000,1117.55],[1448668800000,1117.55],[1448755200000,1117.55],[1448841600000,1117.9],[1448928000000,1116.96],[1449014400000,1122.61],[1449100800000,1123.82],[1449187200000,1123.44],[1449273600000,1123.44],[1449360000000,1123.44],[1449446400000,1121.81],[1449532800000,1125.58],[1449619200000,1125.77],[1449705600000,1124.84],[1449792000000,1127.21],[1449878400000,1127.21],[1449964800000,1127.21],[1450051200000,1127.67],[1450137600000,1125.37],[1450224000000,1126.31],[1450310400000,1129.9],[1450396800000,1128.78],[1450483200000,1128.78],[1450569600000,1128.78],[1450656000000,1130.83],[1450742400000,1131.22],[1450828800000,1132.83],[1450915200000,1132.83],[1451001600000,1132.83],[1451088000000,1132.83],[1451174400000,1132.83],[1451260800000,1130.27],[1451347200000,1131.7],[1451433600000,1134.81],[1451520000000,1134.81],[1451606400000,1134.81],[1451692800000,1134.81],[1451779200000,1134.81],[1451865600000,1139.24],[1451952000000,1141.71],[1452038400000,1143.14],[1452124800000,1138.67],[1452211200000,1139.58],[1452297600000,1139.58],[1452384000000,1139.58],[1452470400000,1130.75],[1452556800000,1132.08],[1452643200000,1131.02],[1452729600000,1115.72],[1452816000000,1104.68],[1452902400000,1104.68],[1452988800000,1104.68],[1453075200000,1104.23],[1453161600000,1116.08],[1453248000000,1106.85],[1453334400000,1114.19],[1453420800000,1126.58],[1453507200000,1126.58],[1453593600000,1126.58],[1453680000000,1122.98],[1453766400000,1122.63],[1453852800000,1121.84],[1453939200000,1120.7],[1454025600000,1120.06],[1454112000000,1120.06],[1454198400000,1120.06],[1454284800000,1120.94],[1454371200000,1123.47],[1454457600000,1121.52],[1454544000000,1117.26],[1454630400000,1115.15],[1454716800000,1115.15],[1454803200000,1115.15],[1454889600000,1107.35],[1454976000000,1116.04],[1455062400000,1116.6],[1455148800000,1111.24],[1455235200000,1111.78],[1455321600000,1111.78],[1455408000000,1111.78],[1455494400000,1110.95],[1455580800000,1111.35],[1455667200000,1116.63],[1455753600000,1114.64],[1455840000000,1116.85],[1455926400000,1116.85],[1456012800000,1116.85],[1456099200000,1121.76],[1456185600000,1127.92],[1456272000000,1126.13],[1456358400000,1134.67],[1456444800000,1137.24],[1456531200000,1137.24],[1456617600000,1137.24],[1456704000000,1137.22],[1456790400000,1141.4],[1456876800000,1142.71],[1456963200000,1143.15],[1457049600000,1145.81],[1457136000000,1145.81],[1457222400000,1145.81],[1457308800000,1146.3],[1457395200000,1143.78],[1457481600000,1143.82],[1457568000000,1146.21],[1457654400000,1146.37],[1457740800000,1146.37],[1457827200000,1146.37],[1457913600000,1148.19],[1458000000000,1152.06],[1458086400000,1147.97],[1458172800000,1147.55],[1458259200000,1151.32],[1458345600000,1151.32],[1458432000000,1151.32],[1458518400000,1150.24],[1458604800000,1151.32],[1458691200000,1151.09],[1458777600000,1151.09],[1458864000000,1151.09],[1458950400000,1151.09],[1459036800000,1151.09],[1459123200000,1151.09],[1459209600000,1150.74],[1459296000000,1154.27],[1459382400000,1154.64],[1459468800000,1154.36],[1459555200000,1154.36],[1459641600000,1154.36],[1459728000000,1154.33],[1459814400000,1149.09],[1459900800000,1147.96],[1459987200000,1154.76],[1460073600000,1155.99],[1460160000000,1155.99],[1460246400000,1155.99],[1460332800000,1156.04],[1460419200000,1157.52],[1460505600000,1162.45],[1460592000000,1162.84],[1460678400000,1163.25],[1460764800000,1163.25],[1460851200000,1163.25],[1460937600000,1165.5],[1461024000000,1165.34],[1461110400000,1165.96],[1461196800000,1165.96],[1461283200000,1165.13],[1461369600000,1165.13],[1461456000000,1165.13],[1461542400000,1163.52],[1461628800000,1168.2],[1461715200000,1172.49],[1461801600000,1171.79],[1461888000000,1155.31],[1461974400000,1155.31],[1462060800000,1155.31],[1462147200000,1145.13],[1462233600000,1152.26],[1462320000000,1152.72],[1462406400000,1152.72],[1462492800000,1156.93],[1462579200000,1156.93],[1462665600000,1156.93],[1462752000000,1157.89],[1462838400000,1157.62],[1462924800000,1154.22],[1463011200000,1154.65],[1463097600000,1153.9],[1463184000000,1153.9],[1463270400000,1153.9],[1463356800000,1153.9],[1463443200000,1147.03],[1463529600000,1146.45],[1463616000000,1141.52],[1463702400000,1137.82],[1463788800000,1137.82],[1463875200000,1137.82],[1463961600000,1140.78],[1464048000000,1144.11],[1464134400000,1142.78],[1464220800000,1141.72],[1464307200000,1148.55],[1464393600000,1148.55],[1464480000000,1148.55],[1464566400000,1151.31],[1464652800000,1152.91],[1464739200000,1151.92],[1464825600000,1150.59],[1464912000000,1146.3],[1464998400000,1146.3],[1465084800000,1146.3],[1465171200000,1138.64],[1465257600000,1141.11],[1465344000000,1136.78],[1465430400000,1138.14],[1465516800000,1138.77],[1465603200000,1138.77],[1465689600000,1138.77],[1465776000000,1136.95],[1465862400000,1137.54],[1465948800000,1142.5],[1466035200000,1146.16],[1466121600000,1146.16],[1466208000000,1146.16],[1466294400000,1146.16],[1466380800000,1149.95],[1466467200000,1154.89],[1466553600000,1151.39],[1466640000000,1154.18],[1466726400000,1139.35],[1466812800000,1139.35],[1466899200000,1139.35],[1466985600000,1126.31],[1467072000000,1136.25],[1467158400000,1137.87],[1467244800000,1140.83],[1467331200000,1142.45],[1467417600000,1142.45],[1467504000000,1142.45],[1467590400000,1138.03],[1467676800000,1138.6],[1467763200000,1136.82],[1467849600000,1137.85],[1467936000000,1139.53],[1468022400000,1139.53],[1468108800000,1139.53],[1468195200000,1144.2],[1468281600000,1146.57],[1468368000000,1151.7],[1468454400000,1151.9],[1468540800000,1152.18],[1468627200000,1152.18],[1468713600000,1152.18],[1468800000000,1150.15],[1468886400000,1148.51],[1468972800000,1148.29],[1469059200000,1146.76],[1469145600000,1143.9],[1469232000000,1143.9],[1469318400000,1143.9],[1469404800000,1143.8],[1469491200000,1140.67],[1469577600000,1138.98],[1469664000000,1129.1],[1469750400000,1124.35],[1469836800000,1124.35],[1469923200000,1124.35],[1470009600000,1124.35],[1470096000000,1128.77],[1470182400000,1131.11],[1470268800000,1134.42],[1470355200000,1131.05],[1470441600000,1131.05],[1470528000000,1131.05],[1470614400000,1126.7],[1470700800000,1126.34],[1470787200000,1127.16],[1470873600000,1125.31],[1470960000000,1128.39],[1471046400000,1128.39],[1471132800000,1128.39],[1471219200000,1133.35],[1471305600000,1135.64],[1471392000000,1134.44],[1471478400000,1134.64],[1471564800000,1131.65],[1471651200000,1131.65],[1471737600000,1131.65],[1471824000000,1134.06],[1471910400000,1133.82],[1471996800000,1154.97],[1472083200000,1151.43],[1472169600000,1152.72],[1472256000000,1152.72],[1472342400000,1152.72],[1472428800000,1148.02],[1472515200000,1152.91],[1472601600000,1157.63],[1472688000000,1162.51],[1472774400000,1171.71],[1472860800000,1171.71],[1472947200000,1171.71],[1473033600000,1167.51],[1473120000000,1164.58],[1473206400000,1168.05],[1473292800000,1167.68],[1473379200000,1171.09],[1473465600000,1171.09],[1473552000000,1171.09],[1473638400000,1171.33],[1473724800000,1166.55],[1473811200000,1162.66],[1473897600000,1163.78],[1473984000000,1165.66],[1474070400000,1165.66],[1474156800000,1165.66],[1474243200000,1165.72],[1474329600000,1165.19],[1474416000000,1161.57],[1474502400000,1165.31],[1474588800000,1167.84],[1474675200000,1167.84],[1474761600000,1167.84],[1474848000000,1162.28],[1474934400000,1157.8],[1475020800000,1161.23],[1475107200000,1157.91],[1475193600000,1147.64],[1475280000000,1147.64],[1475366400000,1147.64],[1475452800000,1156.91],[1475539200000,1165.03],[1475625600000,1171.15],[1475712000000,1171.92],[1475798400000,1171.57],[1475884800000,1171.57],[1475971200000,1171.57],[1476057600000,1173.69],[1476144000000,1174.68],[1476230400000,1172.29],[1476316800000,1169.25],[1476403200000,1170.09],[1476489600000,1170.09],[1476576000000,1170.09],[1476662400000,1166.81],[1476748800000,1163.47],[1476835200000,1164.55],[1476921600000,1165.88],[1477008000000,1161.54],[1477094400000,1161.54],[1477180800000,1161.54],[1477267200000,1157.98],[1477353600000,1157.78],[1477440000000,1164.09],[1477526400000,1160.34],[1477612800000,1158.55],[1477699200000,1158.55],[1477785600000,1158.55],[1477872000000,1163.61],[1477958400000,1161.65],[1478044800000,1163.94],[1478131200000,1164.2],[1478217600000,1164.57],[1478304000000,1164.57],[1478390400000,1164.57],[1478476800000,1163.81],[1478563200000,1161.33],[1478649600000,1159.7],[1478736000000,1162.8],[1478822400000,1167.76],[1478908800000,1167.76],[1478995200000,1167.76],[1479081600000,1167.66],[1479168000000,1164.5],[1479254400000,1161.97],[1479340800000,1163.44],[1479427200000,1167.97],[1479513600000,1167.97],[1479600000000,1167.97],[1479686400000,1167.27],[1479772800000,1164.79],[1479859200000,1165.9],[1479945600000,1174.89],[1480032000000,1173.52],[1480118400000,1173.52],[1480204800000,1173.52],[1480291200000,1174.41],[1480377600000,1174.85],[1480464000000,1170.79],[1480550400000,1172.16],[1480636800000,1168.26],[1480723200000,1168.26],[1480809600000,1168.26],[1480896000000,1166.86],[1480982400000,1169.66],[1481068800000,1171.41],[1481155200000,1173.66],[1481241600000,1173.63],[1481328000000,1173.63],[1481414400000,1173.63],[1481500800000,1171.65],[1481587200000,1169.06],[1481673600000,1175.12],[1481760000000,1171.86],[1481846400000,1174.22],[1481932800000,1174.22],[1482019200000,1174.22],[1482105600000,1173.22],[1482192000000,1173.54],[1482278400000,1177.28],[1482364800000,1179.42],[1482451200000,1179.96],[1482537600000,1179.96],[1482624000000,1179.96],[1482710400000,1179.96],[1482796800000,1178.03],[1482883200000,1175.54],[1482969600000,1174.73],[1483056000000,1175.15],[1483142400000,1175.15],[1483228800000,1175.15],[1483315200000,1180.82],[1483401600000,1179.16],[1483488000000,1178.95],[1483574400000,1178.02],[1483660800000,1173.09],[1483747200000,1173.09],[1483833600000,1173.09],[1483920000000,1171.46],[1484006400000,1171.13],[1484092800000,1171.07],[1484179200000,1168.04],[1484265600000,1169.23],[1484352000000,1169.23],[1484438400000,1169.23],[1484524800000,1169.34],[1484611200000,1165.18],[1484697600000,1159.33],[1484784000000,1166.82],[1484870400000,1173.19],[1484956800000,1173.19],[1485043200000,1173.19],[1485129600000,1172.75],[1485216000000,1174],[1485302400000,1176.84],[1485388800000,1177.56],[1485475200000,1178.91],[1485561600000,1178.91],[1485648000000,1178.91],[1485734400000,1175.18],[1485820800000,1174.74],[1485907200000,1155.18],[1485993600000,1159.2],[1486080000000,1159.95],[1486166400000,1159.95],[1486252800000,1159.95],[1486339200000,1159.68],[1486425600000,1157.61],[1486512000000,1156.37],[1486598400000,1167.57],[1486684800000,1175.63],[1486771200000,1175.63],[1486857600000,1175.63],[1486944000000,1180.3],[1487030400000,1181.51],[1487116800000,1180.14],[1487203200000,1179.67],[1487289600000,1180.02],[1487376000000,1180.02],[1487462400000,1180.02],[1487548800000,1187.04],[1487635200000,1185.93],[1487721600000,1186],[1487808000000,1181.27],[1487894400000,1175.44],[1487980800000,1175.44],[1488067200000,1175.44],[1488153600000,1171.28],[1488240000000,1176.03],[1488326400000,1176.29],[1488412800000,1177.94],[1488499200000,1179.76],[1488585600000,1179.76],[1488672000000,1179.76],[1488758400000,1173.89],[1488844800000,1176.88],[1488931200000,1175.87],[1489017600000,1177.52],[1489104000000,1173.33],[1489190400000,1173.33],[1489276800000,1173.33],[1489363200000,1177.6],[1489449600000,1185.11],[1489536000000,1188.96],[1489622400000,1187],[1489708800000,1195.04],[1489795200000,1195.04],[1489881600000,1195.04],[1489968000000,1194.17],[1490054400000,1192.75],[1490140800000,1189.88],[1490227200000,1193.39],[1490313600000,1190.95],[1490400000000,1190.95],[1490486400000,1190.95],[1490572800000,1190.37],[1490659200000,1189.94],[1490745600000,1189.9],[1490832000000,1186.21],[1490918400000,1185.4],[1491004800000,1185.4],[1491091200000,1185.4],[1491177600000,1187.01],[1491264000000,1191.24],[1491350400000,1194.17],[1491436800000,1192.24],[1491523200000,1191.14],[1491609600000,1191.14],[1491696000000,1191.14],[1491782400000,1192.12],[1491868800000,1192.94],[1491955200000,1193.78],[1492041600000,1193.78],[1492128000000,1193.78],[1492214400000,1193.78],[1492300800000,1193.78],[1492387200000,1193.78],[1492473600000,1193.09],[1492560000000,1195.64],[1492646400000,1195.64],[1492732800000,1197.51],[1492819200000,1197.51],[1492905600000,1197.51],[1492992000000,1203.02],[1493078400000,1203.38],[1493164800000,1206.09],[1493251200000,1209.09],[1493337600000,1215.05],[1493424000000,1215.05],[1493510400000,1215.05],[1493596800000,1215.05],[1493683200000,1214.04],[1493769600000,1217.52],[1493856000000,1225.44],[1493942400000,1229.23],[1494028800000,1229.23],[1494115200000,1229.23],[1494201600000,1233.84],[1494288000000,1235.42],[1494374400000,1232.36],[1494460800000,1230.43],[1494547200000,1232.49],[1494633600000,1232.49],[1494720000000,1232.49],[1494806400000,1232.31],[1494892800000,1226.62],[1494979200000,1235.96],[1495065600000,1229.42],[1495152000000,1228.07],[1495238400000,1228.07],[1495324800000,1228.07],[1495411200000,1223.65],[1495497600000,1227.88],[1495584000000,1225.82],[1495670400000,1225.82],[1495756800000,1222.53],[1495843200000,1222.53],[1495929600000,1222.53],[1496016000000,1218.81],[1496102400000,1214.28],[1496188800000,1213.52],[1496275200000,1214.66],[1496361600000,1210.1],[1496448000000,1210.1],[1496534400000,1210.1],[1496620800000,1210.1],[1496707200000,1208.9],[1496793600000,1210.55],[1496880000000,1217.64],[1496966400000,1220.08],[1497052800000,1220.08],[1497139200000,1220.08],[1497225600000,1219.32],[1497312000000,1222.49],[1497398400000,1223.86],[1497484800000,1220.69],[1497571200000,1220.9],[1497657600000,1220.9],[1497744000000,1220.9],[1497830400000,1219.38],[1497916800000,1222.58],[1498003200000,1227.47],[1498089600000,1225.81],[1498176000000,1222.11],[1498262400000,1222.11],[1498348800000,1222.11],[1498435200000,1215.74],[1498521600000,1214.33],[1498608000000,1210.32],[1498694400000,1209.42],[1498780800000,1208.18],[1498867200000,1208.18],[1498953600000,1208.18],[1499040000000,1200.5],[1499126400000,1200.45],[1499212800000,1202.88],[1499299200000,1201.29],[1499385600000,1204.83],[1499472000000,1204.83],[1499558400000,1204.83],[1499644800000,1209.89],[1499731200000,1214.08],[1499817600000,1212.95],[1499904000000,1209.27],[1499990400000,1208.94],[1500076800000,1208.94],[1500163200000,1208.94],[1500249600000,1209.02],[1500336000000,1206.49],[1500422400000,1214.44],[1500508800000,1214.82],[1500595200000,1214.12],[1500681600000,1214.12],[1500768000000,1214.12],[1500854400000,1213.57],[1500940800000,1214.92],[1501027200000,1215.03],[1501113600000,1216.53],[1501200000000,1214.53],[1501286400000,1214.53],[1501372800000,1214.53],[1501459200000,1212.94],[1501545600000,1212.29],[1501632000000,1215.4],[1501718400000,1217.85],[1501804800000,1216.19],[1501891200000,1216.19],[1501977600000,1216.19],[1502064000000,1216.19],[1502150400000,1209.23],[1502236800000,1212.3],[1502323200000,1214.09],[1502409600000,1217.44],[1502496000000,1217.44],[1502582400000,1217.44],[1502668800000,1216.43],[1502755200000,1216.7],[1502841600000,1217.35],[1502928000000,1214.19],[1503014400000,1211.78],[1503100800000,1211.78],[1503187200000,1211.78],[1503273600000,1209],[1503360000000,1208.86],[1503446400000,1206.21],[1503532800000,1208.78],[1503619200000,1202.25],[1503705600000,1202.25],[1503792000000,1202.25],[1503878400000,1194.35],[1503964800000,1190.8],[1504051200000,1191.66],[1504137600000,1190.26],[1504224000000,1188.07],[1504310400000,1188.07],[1504396800000,1188.07],[1504483200000,1182.21],[1504569600000,1187.06],[1504656000000,1189.4],[1504742400000,1191.09],[1504828800000,1193.65],[1504915200000,1193.65],[1505001600000,1193.65],[1505088000000,1198.37],[1505174400000,1196.72],[1505260800000,1199.37],[1505347200000,1202.52],[1505433600000,1187.64],[1505520000000,1187.64],[1505606400000,1187.64],[1505692800000,1187.65],[1505779200000,1185.1],[1505865600000,1179.65],[1505952000000,1175.67],[1506038400000,1179.51],[1506124800000,1179.51],[1506211200000,1179.51],[1506297600000,1178.6],[1506384000000,1179.5],[1506470400000,1179.02],[1506556800000,1181.65],[1506643200000,1182.23],[1506729600000,1182.23],[1506816000000,1182.23],[1506902400000,1185.88],[1506988800000,1188.7],[1507075200000,1201.63],[1507161600000,1203.92],[1507248000000,1201.36],[1507334400000,1201.36],[1507420800000,1201.36],[1507507200000,1202.67],[1507593600000,1202.31],[1507680000000,1202.6],[1507766400000,1206.2],[1507852800000,1204.63],[1507939200000,1204.63],[1508025600000,1204.63],[1508112000000,1202.42],[1508198400000,1197.4],[1508284800000,1198.55],[1508371200000,1197.41],[1508457600000,1201.01],[1508544000000,1201.01],[1508630400000,1201.01],[1508716800000,1200.4],[1508803200000,1205.03],[1508889600000,1202.72],[1508976000000,1200.56],[1509062400000,1201.35],[1509148800000,1201.35],[1509235200000,1201.35],[1509321600000,1198.82],[1509408000000,1200.38],[1509494400000,1202.6],[1509580800000,1200.58],[1509667200000,1202.13],[1509753600000,1202.13],[1509840000000,1202.13],[1509926400000,1201.9],[1510012800000,1204.15],[1510099200000,1206.23],[1510185600000,1206.86],[1510272000000,1206.09],[1510358400000,1206.09],[1510444800000,1206.09],[1510531200000,1205],[1510617600000,1207.46],[1510704000000,1207.13],[1510790400000,1209.62],[1510876800000,1207.63],[1510963200000,1207.63],[1511049600000,1207.63],[1511136000000,1207.09],[1511222400000,1206.78],[1511308800000,1204.78],[1511395200000,1207.44],[1511481600000,1205.24],[1511568000000,1205.24],[1511654400000,1205.24],[1511740800000,1202.4],[1511827200000,1205.99],[1511913600000,1205.14],[1512000000000,1202.39],[1512086400000,1201.22],[1512172800000,1201.22],[1512259200000,1201.22],[1512345600000,1202.01],[1512432000000,1201.48],[1512518400000,1200.29],[1512604800000,1202.51],[1512691200000,1202.24],[1512777600000,1202.24],[1512864000000,1202.24],[1512950400000,1200.78],[1513036800000,1203.42],[1513123200000,1201.52],[1513209600000,1200.78],[1513296000000,1201.81],[1513382400000,1201.81],[1513468800000,1201.81],[1513555200000,1201.7],[1513641600000,1204.86],[1513728000000,1205.3],[1513814400000,1204.32],[1513900800000,1211.18],[1513987200000,1211.18],[1514073600000,1211.18],[1514160000000,1211.18],[1514246400000,1211.18],[1514332800000,1209.22],[1514419200000,1207.66],[1514505600000,1207.03],[1514592000000,1207.03],[1514678400000,1207.03],[1514764800000,1207.03],[1514851200000,1204.26],[1514937600000,1204.68],[1515024000000,1206.46],[1515110400000,1210.79],[1515196800000,1210.79],[1515283200000,1210.79],[1515369600000,1211.63],[1515456000000,1215.26],[1515542400000,1217.79],[1515628800000,1219.3],[1515715200000,1218.89],[1515801600000,1218.89],[1515888000000,1218.89],[1515974400000,1217.81],[1516060800000,1217.33],[1516147200000,1221.56],[1516233600000,1222.92],[1516320000000,1223.65],[1516406400000,1223.65],[1516492800000,1223.65],[1516579200000,1226.01],[1516665600000,1226.56],[1516752000000,1225.2],[1516838400000,1225.62],[1516924800000,1221.52],[1517011200000,1221.52],[1517097600000,1221.52],[1517184000000,1222.94],[1517270400000,1220.19],[1517356800000,1218.55],[1517443200000,1216.79],[1517529600000,1212.92],[1517616000000,1212.92],[1517702400000,1212.92],[1517788800000,1205.54],[1517875200000,1199.67],[1517961600000,1202.85],[1518048000000,1207.28],[1518134400000,1206.15],[1518220800000,1206.15],[1518307200000,1206.15],[1518393600000,1205.97],[1518480000000,1203.61],[1518566400000,1205.03],[1518652800000,1204.05],[1518739200000,1206.21],[1518825600000,1206.21],[1518912000000,1206.21],[1518998400000,1208.63],[1519084800000,1208.34],[1519171200000,1206.21],[1519257600000,1206.54],[1519344000000,1204.83],[1519430400000,1204.83],[1519516800000,1204.83],[1519603200000,1206.15],[1519689600000,1202.24],[1519776000000,1207.95],[1519862400000,1205.75],[1519948800000,1202.39],[1520035200000,1202.39],[1520121600000,1202.39],[1520208000000,1205.24],[1520294400000,1208.86],[1520380800000,1209.14],[1520467200000,1209.03],[1520553600000,1210.47],[1520640000000,1210.47],[1520726400000,1210.47],[1520812800000,1210.8],[1520899200000,1209.21],[1520985600000,1207.6],[1521072000000,1207.24],[1521158400000,1210.13],[1521244800000,1210.13],[1521331200000,1210.13],[1521417600000,1207.08],[1521504000000,1206.91],[1521590400000,1208.76],[1521676800000,1206.88],[1521763200000,1202.76],[1521849600000,1202.76],[1521936000000,1202.76],[1522022400000,1202.1],[1522108800000,1205.04],[1522195200000,1204.37],[1522281600000,1204.37],[1522368000000,1204.37],[1522454400000,1204.37],[1522540800000,1204.37],[1522627200000,1204.37],[1522713600000,1204.61],[1522800000000,1202.19],[1522886400000,1203.75],[1522972800000,1205.93],[1523059200000,1205.93],[1523145600000,1205.93],[1523232000000,1203.61],[1523318400000,1204.61],[1523404800000,1205.18],[1523491200000,1209.36],[1523577600000,1208.26],[1523664000000,1208.26],[1523750400000,1208.26],[1523836800000,1208.36],[1523923200000,1207.1],[1524009600000,1209.24],[1524096000000,1209.24],[1524182400000,1216.01],[1524268800000,1216.01],[1524355200000,1216.01],[1524441600000,1215.55],[1524528000000,1215.08],[1524614400000,1214.07],[1524700800000,1211.95],[1524787200000,1211.51],[1524873600000,1211.51],[1524960000000,1211.51],[1525046400000,1207.52],[1525132800000,1207.52],[1525219200000,1209.06],[1525305600000,1205.41],[1525392000000,1206.19],[1525478400000,1206.19],[1525564800000,1206.19],[1525651200000,1204.48],[1525737600000,1204.18],[1525824000000,1199.53],[1525910400000,1199.53],[1525996800000,1199.62],[1526083200000,1199.62],[1526169600000,1199.62],[1526256000000,1200.76],[1526342400000,1201.64],[1526428800000,1206.21],[1526515200000,1206.45],[1526601600000,1209.06],[1526688000000,1209.06],[1526774400000,1209.06],[1526860800000,1209.06],[1526947200000,1207.2],[1527033600000,1207.3],[1527120000000,1203.21],[1527206400000,1202.01],[1527292800000,1202.01],[1527379200000,1202.01],[1527465600000,1203.57],[1527552000000,1203.01],[1527638400000,1198.49],[1527724800000,1195.45],[1527811200000,1194.63],[1527897600000,1194.63],[1527984000000,1194.63],[1528070400000,1196.13],[1528156800000,1199.26],[1528243200000,1198.71],[1528329600000,1198.11],[1528416000000,1197.77],[1528502400000,1197.77],[1528588800000,1197.77],[1528675200000,1195.24],[1528761600000,1199.44],[1528848000000,1203.26],[1528934400000,1204.73],[1529020800000,1216.19],[1529107200000,1216.19],[1529193600000,1216.19],[1529280000000,1214.52],[1529366400000,1217.39],[1529452800000,1217.71],[1529539200000,1217.66],[1529625600000,1215.13],[1529712000000,1215.13],[1529798400000,1215.13],[1529884800000,1211.53],[1529971200000,1205.9],[1530057600000,1205.5],[1530144000000,1202.28],[1530230400000,1204.29],[1530316800000,1204.29],[1530403200000,1204.29],[1530489600000,1204.07],[1530576000000,1206.53],[1530662400000,1206.54],[1530748800000,1204.62],[1530835200000,1204.85],[1530921600000,1204.85],[1531008000000,1204.85],[1531094400000,1191.85],[1531180800000,1195.69],[1531267200000,1194.45],[1531353600000,1194.1],[1531440000000,1194.78],[1531526400000,1194.78],[1531612800000,1194.78],[1531699200000,1192.82],[1531785600000,1191.58],[1531872000000,1192.45],[1531958400000,1198.34],[1532044800000,1198.33],[1532131200000,1198.33],[1532217600000,1198.33],[1532304000000,1199.95],[1532390400000,1203.32],[1532476800000,1204.21],[1532563200000,1198.43],[1532649600000,1197.53],[1532736000000,1197.53],[1532822400000,1197.53],[1532908800000,1192.98],[1532995200000,1196.63],[1533081600000,1194.55],[1533168000000,1195.91],[1533254400000,1198.71],[1533340800000,1198.71],[1533427200000,1198.71],[1533513600000,1198.71],[1533600000000,1200.74],[1533686400000,1199.62],[1533772800000,1200.5],[1533859200000,1201.06],[1533945600000,1201.06],[1534032000000,1201.06],[1534118400000,1201.6],[1534204800000,1201.22],[1534291200000,1205.98],[1534377600000,1209.7],[1534464000000,1206.15],[1534550400000,1206.15],[1534636800000,1206.15],[1534723200000,1206.45],[1534809600000,1208.97],[1534896000000,1205.84],[1534982400000,1205.81],[1535068800000,1204.39],[1535155200000,1204.39],[1535241600000,1204.39],[1535328000000,1203.44],[1535414400000,1198.96],[1535500800000,1197.38],[1535587200000,1198],[1535673600000,1195.1],[1535760000000,1195.1],[1535846400000,1195.1],[1535932800000,1195.4],[1536019200000,1197.73],[1536105600000,1198.48],[1536192000000,1198.14],[1536278400000,1201.83],[1536364800000,1201.83],[1536451200000,1201.83],[1536537600000,1200.54],[1536624000000,1199.52],[1536710400000,1204.45],[1536796800000,1204.52],[1536883200000,1198.99],[1536969600000,1198.99],[1537056000000,1198.99],[1537142400000,1201.34],[1537228800000,1199.2],[1537315200000,1202.22],[1537401600000,1202.73],[1537488000000,1201.17],[1537574400000,1201.17],[1537660800000,1201.17],[1537747200000,1200.38],[1537833600000,1202.05],[1537920000000,1196.53],[1538006400000,1198.12],[1538092800000,1200.26],[1538179200000,1200.26],[1538265600000,1200.26],[1538352000000,1199.85],[1538438400000,1203.75],[1538524800000,1203.34],[1538611200000,1207.16],[1538697600000,1206.68],[1538784000000,1206.68],[1538870400000,1206.68],[1538956800000,1205.44],[1539043200000,1206.06],[1539129600000,1209.02],[1539216000000,1200.68],[1539302400000,1198.96],[1539388800000,1198.96],[1539475200000,1198.96],[1539561600000,1196.83],[1539648000000,1198.64],[1539734400000,1204.48],[1539820800000,1207.03],[1539907200000,1203.17],[1539993600000,1203.17],[1540080000000,1203.17],[1540166400000,1202.18],[1540252800000,1204.56],[1540339200000,1202.87],[1540425600000,1200.7],[1540512000000,1205.03],[1540598400000,1205.03],[1540684800000,1205.03],[1540771200000,1198.77],[1540857600000,1194.98],[1540944000000,1203.06],[1541030400000,1202.74],[1541116800000,1205.69],[1541203200000,1205.69],[1541289600000,1205.69],[1541376000000,1231.73],[1541462400000,1230.32],[1541548800000,1234.4],[1541635200000,1236.26],[1541721600000,1239.07],[1541808000000,1239.07],[1541894400000,1239.07],[1541980800000,1241.23],[1542067200000,1241.48],[1542153600000,1245.83],[1542240000000,1245.49],[1542326400000,1246.03],[1542412800000,1246.03],[1542499200000,1246.03],[1542585600000,1247.36],[1542672000000,1247.6],[1542758400000,1245.73],[1542844800000,1245.37],[1542931200000,1243.61],[1543017600000,1243.61],[1543104000000,1243.61],[1543190400000,1237.98],[1543276800000,1233.06],[1543363200000,1238.17],[1543449600000,1226.89],[1543536000000,1232.45],[1543622400000,1232.45],[1543708800000,1232.45],[1543795200000,1234.05],[1543881600000,1231.88],[1543968000000,1229.62],[1544054400000,1231.5],[1544140800000,1234.03],[1544227200000,1234.03],[1544313600000,1234.03],[1544400000000,1232.34],[1544486400000,1231.92],[1544572800000,1232.43],[1544659200000,1239.22],[1544745600000,1242.92],[1544832000000,1242.92],[1544918400000,1242.92],[1545004800000,1238.96],[1545091200000,1236.22],[1545177600000,1237.45],[1545264000000,1231.18],[1545350400000,1226.83],[1545436800000,1226.83],[1545523200000,1226.83],[1545609600000,1226.83],[1545696000000,1226.83],[1545782400000,1226.83],[1545868800000,1222.64],[1545955200000,1225.31],[1546041600000,1225.31],[1546128000000,1225.31],[1546214400000,1226.86],[1546300800000,1226.86],[1546387200000,1227.16],[1546473600000,1223.06],[1546560000000,1217.59],[1546646400000,1217.59],[1546732800000,1217.59],[1546819200000,1220.52],[1546905600000,1219.82],[1546992000000,1230.45],[1547078400000,1229.95],[1547164800000,1232.79],[1547251200000,1232.79],[1547337600000,1232.79],[1547424000000,1237.05],[1547510400000,1236.36],[1547596800000,1237.46],[1547683200000,1239.01],[1547769600000,1240.13],[1547856000000,1240.13],[1547942400000,1240.13],[1548028800000,1242.25],[1548115200000,1240.73],[1548201600000,1245.31],[1548288000000,1249.35],[1548374400000,1251.89],[1548460800000,1251.89],[1548547200000,1251.89],[1548633600000,1250.59],[1548720000000,1248.27],[1548806400000,1247.77],[1548892800000,1248.52],[1548979200000,1249.62],[1549065600000,1249.62],[1549152000000,1249.62],[1549238400000,1250.16],[1549324800000,1248.93],[1549411200000,1249.45],[1549497600000,1252.4],[1549584000000,1246.57],[1549670400000,1246.57],[1549756800000,1246.57],[1549843200000,1246.37],[1549929600000,1246.09],[1550016000000,1246.34],[1550102400000,1245.83],[1550188800000,1246.31],[1550275200000,1246.31],[1550361600000,1246.31],[1550448000000,1244.57],[1550534400000,1244.66],[1550620800000,1245.18],[1550707200000,1245.19],[1550793600000,1247.12],[1550880000000,1247.12],[1550966400000,1247.12],[1551052800000,1250.21],[1551139200000,1253.04],[1551225600000,1251.79],[1551312000000,1253.32],[1551398400000,1249.16],[1551484800000,1249.16],[1551571200000,1249.16],[1551657600000,1250.3],[1551744000000,1256.48],[1551830400000,1260],[1551916800000,1255.1],[1552003200000,1254.68],[1552089600000,1254.68],[1552176000000,1254.68],[1552262400000,1253.25],[1552348800000,1254.23],[1552435200000,1254.46],[1552521600000,1260.36],[1552608000000,1260],[1552694400000,1260],[1552780800000,1260],[1552867200000,1257.96],[1552953600000,1258.31],[1553040000000,1253.27],[1553126400000,1258.97],[1553212800000,1259.39],[1553299200000,1259.39],[1553385600000,1259.39],[1553472000000,1253.8],[1553558400000,1260.73],[1553644800000,1265.59],[1553731200000,1261.41],[1553817600000,1265.16],[1553904000000,1265.16],[1553990400000,1265.16],[1554076800000,1267],[1554163200000,1272.72],[1554249600000,1269.29],[1554336000000,1267.21],[1554422400000,1269.25],[1554508800000,1269.25],[1554595200000,1269.25],[1554681600000,1272.33],[1554768000000,1271.65],[1554854400000,1271.66],[1554940800000,1274.02],[1555027200000,1275.85],[1555113600000,1275.85],[1555200000000,1275.85],[1555286400000,1276.79],[1555372800000,1277.87],[1555459200000,1279.58],[1555545600000,1279.58],[1555632000000,1279.58],[1555718400000,1279.58],[1555804800000,1279.58],[1555891200000,1279.58],[1555977600000,1279.64],[1556064000000,1283.39],[1556150400000,1283.39],[1556236800000,1288.48],[1556323200000,1288.48],[1556409600000,1288.48],[1556496000000,1291.45],[1556582400000,1296.08],[1556668800000,1296.08],[1556755200000,1299.85],[1556841600000,1301.01],[1556928000000,1301.01],[1557014400000,1301.01],[1557100800000,1297.98],[1557187200000,1299.47],[1557273600000,1304.29],[1557360000000,1304.8],[1557446400000,1307.42],[1557532800000,1307.42],[1557619200000,1307.42],[1557705600000,1304.15],[1557792000000,1302.57],[1557878400000,1302.08],[1557964800000,1304.78],[1558051200000,1306.75],[1558137600000,1306.75],[1558224000000,1306.75],[1558310400000,1304.23],[1558396800000,1307.1],[1558483200000,1316.88],[1558569600000,1315.46],[1558656000000,1320.25],[1558742400000,1320.25],[1558828800000,1320.25],[1558915200000,1317.04],[1559001600000,1312.14],[1559088000000,1308.19],[1559174400000,1308.19],[1559260800000,1309],[1559347200000,1309],[1559433600000,1309],[1559520000000,1306.41],[1559606400000,1309.49],[1559692800000,1310.67],[1559779200000,1312.51],[1559865600000,1311.39],[1559952000000,1311.39],[1560038400000,1311.39],[1560124800000,1311.39],[1560211200000,1315.64],[1560297600000,1315.8],[1560384000000,1314.25],[1560470400000,1315.05],[1560556800000,1315.05],[1560643200000,1315.05],[1560729600000,1315.05],[1560816000000,1314.16],[1560902400000,1316.73],[1560988800000,1320.92],[1561075200000,1322.92],[1561161600000,1322.92],[1561248000000,1322.92],[1561334400000,1321.62],[1561420800000,1322.75],[1561507200000,1318.57],[1561593600000,1317.98],[1561680000000,1317.26],[1561766400000,1317.26],[1561852800000,1317.26],[1561939200000,1313.86],[1562025600000,1313.49],[1562112000000,1315.93],[1562198400000,1319.41],[1562284800000,1318.55],[1562371200000,1318.55],[1562457600000,1318.55],[1562544000000,1317.12],[1562630400000,1318.44],[1562716800000,1317.64],[1562803200000,1317.17],[1562889600000,1316.01],[1562976000000,1316.01],[1563062400000,1316.01],[1563148800000,1317.95],[1563235200000,1319.75],[1563321600000,1321.39],[1563408000000,1324.58],[1563494400000,1323.09],[1563580800000,1323.09],[1563667200000,1323.09],[1563753600000,1323.73],[1563840000000,1321.85],[1563926400000,1317.28],[1564012800000,1317.09],[1564099200000,1316.83],[1564185600000,1316.83],[1564272000000,1316.83],[1564358400000,1316.64],[1564444800000,1314.56],[1564531200000,1314.33],[1564617600000,1315.46],[1564704000000,1312.57],[1564790400000,1312.57],[1564876800000,1312.57],[1564963200000,1312.57],[1565049600000,1304.21],[1565136000000,1306.81],[1565222400000,1307.86],[1565308800000,1308.1],[1565395200000,1308.1],[1565481600000,1308.1],[1565568000000,1307.95],[1565654400000,1307.25],[1565740800000,1304.41],[1565827200000,1293.78],[1565913600000,1291.92],[1566000000000,1291.92],[1566086400000,1291.92],[1566172800000,1297.61],[1566259200000,1296.67],[1566345600000,1294.89],[1566432000000,1299.18],[1566518400000,1300.15],[1566604800000,1300.15],[1566691200000,1300.15],[1566777600000,1295.48],[1566864000000,1295.88],[1566950400000,1293.53],[1567036800000,1294.36],[1567123200000,1298.6],[1567209600000,1298.6],[1567296000000,1298.6],[1567382400000,1302.42],[1567468800000,1304.16],[1567555200000,1303.46],[1567641600000,1304.32],[1567728000000,1305.76],[1567814400000,1305.76],[1567900800000,1305.76],[1567987200000,1307.22],[1568073600000,1303.1],[1568160000000,1301.4],[1568246400000,1300.9],[1568332800000,1299],[1568419200000,1299],[1568505600000,1299],[1568592000000,1291.78],[1568678400000,1291.9],[1568764800000,1293.56],[1568851200000,1296.07],[1568937600000,1299.39],[1569024000000,1299.39],[1569110400000,1299.39],[1569196800000,1298.93],[1569283200000,1299.71],[1569369600000,1295.81],[1569456000000,1296.28],[1569542400000,1292.46],[1569628800000,1292.46],[1569715200000,1292.46],[1569801600000,1291.98],[1569888000000,1293.92],[1569974400000,1286.83],[1570060800000,1285.54],[1570147200000,1287.96],[1570233600000,1287.96],[1570320000000,1287.96],[1570406400000,1290.76],[1570492800000,1287.58],[1570579200000,1288.15],[1570665600000,1287.55],[1570752000000,1289.04],[1570838400000,1289.04],[1570924800000,1289.04],[1571011200000,1287.19],[1571097600000,1286.12],[1571184000000,1285.9],[1571270400000,1282.95],[1571356800000,1286.1],[1571443200000,1286.1],[1571529600000,1286.1],[1571616000000,1292.41],[1571702400000,1297.27],[1571788800000,1297.86],[1571875200000,1294.37],[1571961600000,1292.13],[1572048000000,1292.13],[1572134400000,1292.13],[1572220800000,1295],[1572307200000,1296.42],[1572393600000,1296.24],[1572480000000,1302.81],[1572566400000,1310.38],[1572652800000,1310.38],[1572739200000,1310.38],[1572825600000,1318.67],[1572912000000,1320.43],[1572998400000,1316.49],[1573084800000,1316.26],[1573171200000,1317.86],[1573257600000,1317.86],[1573344000000,1317.86],[1573430400000,1317.95],[1573516800000,1313.85],[1573603200000,1307.88],[1573689600000,1313.93],[1573776000000,1315.63],[1573862400000,1315.63],[1573948800000,1315.63],[1574035200000,1315.87],[1574121600000,1312.23],[1574208000000,1312.91],[1574294400000,1313.29],[1574380800000,1314.07],[1574467200000,1314.07],[1574553600000,1314.07],[1574640000000,1313.55],[1574726400000,1310.72],[1574812800000,1320.41],[1574899200000,1321.31],[1574985600000,1325.45],[1575072000000,1325.45],[1575158400000,1325.45],[1575244800000,1327.37],[1575331200000,1323.59],[1575417600000,1323.91],[1575504000000,1323.3],[1575590400000,1327.97],[1575676800000,1327.97],[1575763200000,1327.97],[1575849600000,1326.78],[1575936000000,1325.78],[1576022400000,1322.61],[1576108800000,1330.29],[1576195200000,1331.2],[1576281600000,1331.2],[1576368000000,1331.2],[1576454400000,1327.34],[1576540800000,1328.55],[1576627200000,1331.21],[1576713600000,1333.99],[1576800000000,1337.48],[1576886400000,1337.48],[1576972800000,1337.48],[1577059200000,1337.58],[1577145600000,1337.58],[1577232000000,1337.58],[1577318400000,1337.58],[1577404800000,1334.97],[1577491200000,1334.97],[1577577600000,1334.97],[1577664000000,1334.8],[1577750400000,1334.61],[1577836800000,1334.61],[1577923200000,1342.86],[1578009600000,1343.04],[1578096000000,1343.04],[1578182400000,1343.04],[1578268800000,1340.32],[1578355200000,1345.78],[1578441600000,1348.05],[1578528000000,1349.3],[1578614400000,1355.1],[1578700800000,1355.1],[1578787200000,1355.1],[1578873600000,1357.5],[1578960000000,1359.23],[1579046400000,1360.09],[1579132800000,1361.42],[1579219200000,1365.75],[1579305600000,1365.75],[1579392000000,1365.75],[1579478400000,1365.33],[1579564800000,1366.46],[1579651200000,1364.14],[1579737600000,1356.08],[1579824000000,1362.55],[1579910400000,1362.55],[1579996800000,1362.55],[1580083200000,1355.87],[1580169600000,1357.72],[1580256000000,1351.38],[1580342400000,1347.46],[1580428800000,1346.13],[1580515200000,1346.13],[1580601600000,1346.13],[1580688000000,1344.22],[1580774400000,1347.72],[1580860800000,1360.25],[1580947200000,1362.86],[1581033600000,1364.33],[1581120000000,1364.33],[1581206400000,1364.33],[1581292800000,1360.38],[1581379200000,1357.45],[1581465600000,1360.19],[1581552000000,1355.56],[1581638400000,1356.79],[1581724800000,1356.79],[1581811200000,1356.79],[1581897600000,1355.48],[1581984000000,1363.14],[1582070400000,1372.25],[1582156800000,1370.68],[1582243200000,1372.1],[1582329600000,1372.1],[1582416000000,1372.1],[1582502400000,1357.87],[1582588800000,1343.05],[1582675200000,1336.93],[1582761600000,1324.94],[1582848000000,1310.33],[1582934400000,1310.33],[1583020800000,1310.33],[1583107200000,1299.32],[1583193600000,1314.51],[1583280000000,1314.4],[1583366400000,1309.68],[1583452800000,1295.34],[1583539200000,1295.34],[1583625600000,1295.34],[1583712000000,1282.52],[1583798400000,1279.44],[1583884800000,1286.46],[1583971200000,1264.97],[1584057600000,1271.72],[1584144000000,1271.72],[1584230400000,1271.72],[1584316800000,1257.36],[1584403200000,1261.38],[1584489600000,1250.46],[1584576000000,1257.44],[1584662400000,1258.96],[1584748800000,1258.96],[1584835200000,1258.96],[1584921600000,1248.53],[1585008000000,1252.78],[1585094400000,1267.4],[1585180800000,1281.77],[1585267200000,1286.71],[1585353600000,1286.71],[1585440000000,1286.71],[1585526400000,1284.88],[1585612800000,1289.07],[1585699200000,1281.42],[1585785600000,1276.29],[1585872000000,1278.31],[1585958400000,1278.31],[1586044800000,1278.31],[1586131200000,1284.55],[1586217600000,1300.04],[1586304000000,1299.74],[1586390400000,1299.74],[1586476800000,1299.74],[1586563200000,1299.74],[1586649600000,1299.74],[1586736000000,1299.74],[1586822400000,1307.71],[1586908800000,1313.13],[1586995200000,1317.95],[1587081600000,1324.71],[1587168000000,1324.71],[1587254400000,1324.71],[1587340800000,1319.2],[1587427200000,1311.86],[1587513600000,1314.77],[1587600000000,1314.77],[1587686400000,1314.84],[1587772800000,1314.84],[1587859200000,1314.84],[1587945600000,1316.15],[1588032000000,1319.48],[1588118400000,1324.42],[1588204800000,1322],[1588291200000,1322],[1588377600000,1322],[1588464000000,1322],[1588550400000,1309.89],[1588636800000,1309.05],[1588723200000,1312.23],[1588809600000,1315.64],[1588896000000,1319.81],[1588982400000,1319.81],[1589068800000,1319.81],[1589155200000,1322.18],[1589241600000,1330.49],[1589328000000,1336.41],[1589414400000,1327.83],[1589500800000,1332.83],[1589587200000,1332.83],[1589673600000,1332.83],[1589760000000,1338.12],[1589846400000,1338.3],[1589932800000,1339.79],[1590019200000,1339.79],[1590105600000,1338.11],[1590192000000,1338.11],[1590278400000,1338.11],[1590364800000,1339.3],[1590451200000,1347.23],[1590537600000,1344.58],[1590624000000,1345.94],[1590710400000,1344.97],[1590796800000,1344.97],[1590883200000,1344.97],[1590969600000,1344.97],[1591056000000,1344.52],[1591142400000,1350.48],[1591228800000,1349.51],[1591315200000,1354.36],[1591401600000,1354.36],[1591488000000,1354.36],[1591574400000,1355.54],[1591660800000,1352.69],[1591747200000,1349.77],[1591833600000,1343.95],[1591920000000,1337.51],[1592006400000,1337.51],[1592092800000,1337.51],[1592179200000,1338.99],[1592265600000,1347.97],[1592352000000,1347.97],[1592438400000,1355.08],[1592524800000,1361.72],[1592611200000,1361.72],[1592697600000,1361.72],[1592784000000,1366.12],[1592870400000,1370.46],[1592956800000,1377.03],[1593043200000,1374.41],[1593129600000,1367.49],[1593216000000,1367.49],[1593302400000,1367.49],[1593388800000,1365.68],[1593475200000,1366.46],[1593561600000,1365.83],[1593648000000,1365.66],[1593734400000,1365.98],[1593820800000,1365.98],[1593907200000,1365.98],[1593993600000,1367.16],[1594080000000,1368.29],[1594166400000,1366.63],[1594252800000,1366.8],[1594339200000,1367.23],[1594425600000,1367.23],[1594512000000,1367.23],[1594598400000,1368.65],[1594684800000,1369.28],[1594771200000,1371.07],[1594857600000,1373.38],[1594944000000,1375.71],[1595030400000,1375.71],[1595116800000,1375.71],[1595203200000,1374.64],[1595289600000,1377.17],[1595376000000,1375.75],[1595462400000,1382.17],[1595548800000,1381.87],[1595635200000,1381.87],[1595721600000,1381.87],[1595808000000,1381.33],[1595894400000,1377.23],[1595980800000,1374.19],[1596067200000,1367.08],[1596153600000,1369.31],[1596240000000,1369.31],[1596326400000,1369.31],[1596412800000,1369.31],[1596499200000,1373.06],[1596585600000,1375.28],[1596672000000,1379.15],[1596758400000,1374.39],[1596844800000,1374.39],[1596931200000,1374.39],[1597017600000,1379.73],[1597104000000,1384.79],[1597190400000,1384.49],[1597276800000,1383.82],[1597363200000,1380.1],[1597449600000,1380.1],[1597536000000,1380.1],[1597622400000,1376.79],[1597708800000,1377.96],[1597795200000,1379.46],[1597881600000,1379.53],[1597968000000,1380.89],[1598054400000,1380.89],[1598140800000,1380.89],[1598227200000,1379.08],[1598313600000,1377.46],[1598400000000,1378.21],[1598486400000,1384.15],[1598572800000,1387.13],[1598659200000,1387.13],[1598745600000,1387.13],[1598832000000,1385.91],[1598918400000,1386.29],[1599004800000,1393.6],[1599091200000,1394.63],[1599177600000,1390.56],[1599264000000,1390.56],[1599350400000,1390.56],[1599436800000,1391.31],[1599523200000,1391.03],[1599609600000,1394.11],[1599696000000,1392.35],[1599782400000,1390.76],[1599868800000,1390.76],[1599955200000,1390.76],[1600041600000,1386.13],[1600128000000,1386.26],[1600214400000,1386.93],[1600300800000,1395.27],[1600387200000,1397.07],[1600473600000,1397.07],[1600560000000,1397.07],[1600646400000,1389.59],[1600732800000,1391.66],[1600819200000,1391.07],[1600905600000,1387.34],[1600992000000,1384.63],[1601078400000,1384.63],[1601164800000,1384.63],[1601251200000,1385.76],[1601337600000,1385.84],[1601424000000,1388.38],[1601510400000,1383.57],[1601596800000,1383.19],[1601683200000,1383.19],[1601769600000,1383.19],[1601856000000,1381.18],[1601942400000,1381.16],[1602028800000,1383],[1602115200000,1392.1],[1602201600000,1394.72],[1602288000000,1394.72],[1602374400000,1394.72],[1602460800000,1396.57],[1602547200000,1398.54],[1602633600000,1402.89],[1602720000000,1402.86],[1602806400000,1405.22],[1602892800000,1405.22],[1602979200000,1405.22],[1603065600000,1405.81],[1603152000000,1407.8],[1603238400000,1410.01],[1603324800000,1411.59],[1603411200000,1417.26],[1603497600000,1417.26],[1603584000000,1417.26],[1603670400000,1409.03],[1603756800000,1408.17],[1603843200000,1400.54],[1603929600000,1405.13],[1604016000000,1403.07],[1604102400000,1403.07],[1604188800000,1403.07],[1604275200000,1403.39],[1604361600000,1408.13],[1604448000000,1408.86],[1604534400000,1411.08],[1604620800000,1417.02],[1604707200000,1417.02],[1604793600000,1417.02],[1604880000000,1438.7],[1604966400000,1443.52],[1605052800000,1449.92],[1605139200000,1441.82],[1605225600000,1442.69],[1605312000000,1442.69],[1605398400000,1442.69],[1605484800000,1450.36],[1605571200000,1452.97],[1605657600000,1459.95],[1605744000000,1460.66],[1605830400000,1457.68],[1605916800000,1457.68],[1606003200000,1457.68],[1606089600000,1451.13],[1606176000000,1462.95],[1606262400000,1464.36],[1606348800000,1466.42],[1606435200000,1463.51],[1606521600000,1463.51],[1606608000000,1463.51],[1606694400000,1464.03],[1606780800000,1467.08],[1606867200000,1470.35],[1606953600000,1479.47],[1607040000000,1481.7],[1607126400000,1481.7],[1607212800000,1481.7],[1607299200000,1487.1],[1607385600000,1493.82],[1607472000000,1501.54],[1607558400000,1499.12],[1607644800000,1494.92],[1607731200000,1494.92],[1607817600000,1494.92],[1607904000000,1501.41],[1607990400000,1501.75],[1608076800000,1492.79],[1608163200000,1490.56],[1608249600000,1497.8],[1608336000000,1497.8],[1608422400000,1497.8],[1608508800000,1487.08],[1608595200000,1493.59],[1608681600000,1494],[1608768000000,1494],[1608854400000,1494],[1608940800000,1494],[1609027200000,1494],[1609113600000,1506.05],[1609200000000,1521.01],[1609286400000,1523.38],[1609372800000,1524.13],[1609459200000,1524.13],[1609545600000,1524.13],[1609632000000,1524.13],[1609718400000,1543.7],[1609804800000,1541.96],[1609891200000,1544.28],[1609977600000,1537.31],[1610064000000,1538.79],[1610150400000,1538.79],[1610236800000,1538.79],[1610323200000,1537.6],[1610409600000,1536.75],[1610496000000,1539.57],[1610582400000,1545.78],[1610668800000,1539.98],[1610755200000,1539.98],[1610841600000,1539.98],[1610928000000,1542.75],[1611014400000,1547.7],[1611100800000,1552.33],[1611187200000,1547.8],[1611273600000,1543.35],[1611360000000,1543.35],[1611446400000,1543.35],[1611532800000,1533.44],[1611619200000,1537.9],[1611705600000,1531.71],[1611792000000,1534.15],[1611878400000,1536.75],[1611964800000,1536.75],[1612051200000,1536.75],[1612137600000,1541.51],[1612224000000,1550.53],[1612310400000,1550.6],[1612396800000,1558.19],[1612483200000,1562.29],[1612569600000,1562.29],[1612656000000,1562.29],[1612742400000,1566.8],[1612828800000,1569.52],[1612915200000,1565.05],[1613001600000,1568.17],[1613088000000,1569.43],[1613174400000,1569.43],[1613260800000,1569.43],[1613347200000,1572.25],[1613433600000,1583.68],[1613520000000,1588.47],[1613606400000,1587.27],[1613692800000,1587.86],[1613779200000,1587.86],[1613865600000,1587.86],[1613952000000,1583.47],[1614038400000,1578.87],[1614124800000,1575.57],[1614211200000,1569.98],[1614297600000,1564.15],[1614384000000,1564.15],[1614470400000,1564.15],[1614556800000,1568.14],[1614643200000,1561.63],[1614729600000,1558.2],[1614816000000,1562.32],[1614902400000,1557.8],[1614988800000,1557.8],[1615075200000,1557.8],[1615161600000,1555.48],[1615248000000,1558.79],[1615334400000,1561.71],[1615420800000,1566.66],[1615507200000,1567.28],[1615593600000,1567.28],[1615680000000,1567.28],[1615766400000,1560.51],[1615852800000,1564.84],[1615939200000,1570.89],[1616025600000,1570.97],[1616112000000,1573.28],[1616198400000,1573.28],[1616284800000,1573.28],[1616371200000,1564.9],[1616457600000,1560.22],[1616544000000,1553.81],[1616630400000,1560.42],[1616716800000,1569.96],[1616803200000,1569.96],[1616889600000,1569.96],[1616976000000,1573.17],[1617062400000,1570.96],[1617148800000,1578.39],[1617235200000,1578.39],[1617321600000,1578.39],[1617408000000,1578.39],[1617494400000,1578.39],[1617580800000,1578.39],[1617667200000,1590.67],[1617753600000,1596.71],[1617840000000,1600.52],[1617926400000,1603.86],[1618012800000,1603.86],[1618099200000,1603.86],[1618185600000,1605.98],[1618272000000,1611.77],[1618358400000,1612.34],[1618444800000,1615.6],[1618531200000,1620.06],[1618617600000,1620.06],[1618704000000,1620.06],[1618790400000,1618.4],[1618876800000,1618.58],[1618963200000,1630.67],[1619049600000,1630.67],[1619136000000,1638.47],[1619222400000,1638.47],[1619308800000,1638.47],[1619395200000,1649.55],[1619481600000,1645.73],[1619568000000,1643.86],[1619654400000,1639.84],[1619740800000,1640.18],[1619827200000,1640.18],[1619913600000,1640.18],[1620000000000,1636.29],[1620086400000,1620.75],[1620172800000,1624.36],[1620259200000,1629.65],[1620345600000,1634.87],[1620432000000,1634.87],[1620518400000,1634.87],[1620604800000,1631.08],[1620691200000,1621.13],[1620777600000,1621.4],[1620864000000,1621.4],[1620950400000,1627.23],[1621036800000,1627.23],[1621123200000,1627.23],[1621209600000,1630.98],[1621296000000,1626.85],[1621382400000,1630.59],[1621468800000,1635.41],[1621555200000,1641.42],[1621641600000,1641.42],[1621728000000,1641.42],[1621814400000,1641.42],[1621900800000,1653.92],[1621987200000,1654.67],[1622073600000,1649.75],[1622160000000,1641.13],[1622246400000,1641.13],[1622332800000,1641.13],[1622419200000,1640.44],[1622505600000,1638.06],[1622592000000,1639.58],[1622678400000,1634.74],[1622764800000,1635.53],[1622851200000,1635.53],[1622937600000,1635.53],[1623024000000,1639.91],[1623110400000,1643.62],[1623196800000,1643.54],[1623283200000,1647.85],[1623369600000,1651.59],[1623456000000,1651.59],[1623542400000,1651.59],[1623628800000,1651.93],[1623715200000,1656.65],[1623801600000,1653.87],[1623888000000,1653.87],[1623974400000,1665.27],[1624060800000,1665.27],[1624147200000,1665.27],[1624233600000,1666.54],[1624320000000,1665.63],[1624406400000,1672.64],[1624492800000,1676.71],[1624579200000,1687.61],[1624665600000,1687.61],[1624752000000,1687.61],[1624838400000,1688.38],[1624924800000,1698.2],[1625011200000,1707.06],[1625097600000,1711.63],[1625184000000,1721.59],[1625270400000,1721.59],[1625356800000,1721.59],[1625443200000,1726.25],[1625529600000,1723.2],[1625616000000,1724.61],[1625702400000,1725.73],[1625788800000,1730.93],[1625875200000,1730.93],[1625961600000,1730.93],[1626048000000,1731.93],[1626134400000,1737.28],[1626220800000,1740.74],[1626307200000,1739.35],[1626393600000,1738.91],[1626480000000,1738.91],[1626566400000,1738.91],[1626652800000,1722.64],[1626739200000,1716.23],[1626825600000,1720.97],[1626912000000,1714.7],[1626998400000,1722.63],[1627084800000,1722.63],[1627171200000,1722.63],[1627257600000,1720.77],[1627344000000,1723.33],[1627430400000,1721.74],[1627516800000,1724.61],[1627603200000,1724.42],[1627689600000,1724.42],[1627776000000,1724.42],[1627862400000,1724.42],[1627948800000,1726.35],[1628035200000,1734.12],[1628121600000,1741.15],[1628208000000,1736.83],[1628294400000,1736.83],[1628380800000,1736.83],[1628467200000,1735.36],[1628553600000,1739.67],[1628640000000,1743.39],[1628726400000,1754.69],[1628812800000,1761.37],[1628899200000,1761.37],[1628985600000,1761.37],[1629072000000,1762.19],[1629158400000,1759.95],[1629244800000,1751.38],[1629331200000,1747.94],[1629417600000,1751.12],[1629504000000,1751.12],[1629590400000,1751.12],[1629676800000,1752.03],[1629763200000,1756.76],[1629849600000,1760.06],[1629936000000,1756.96],[1630022400000,1760.38],[1630108800000,1760.38],[1630195200000,1760.38],[1630281600000,1763.23],[1630368000000,1766.94],[1630454400000,1764.41],[1630540800000,1772.29],[1630627200000,1781.67],[1630713600000,1781.67],[1630800000000,1781.67],[1630886400000,1789.78],[1630972800000,1793.96],[1631059200000,1787.52],[1631145600000,1784.75],[1631232000000,1781.84],[1631318400000,1781.84],[1631404800000,1781.84],[1631491200000,1774.12],[1631577600000,1767.45],[1631664000000,1759.76],[1631750400000,1771.19],[1631836800000,1764.87],[1631923200000,1764.87],[1632009600000,1764.87],[1632096000000,1744.94],[1632182400000,1733.03],[1632268800000,1745.7],[1632355200000,1739.9],[1632441600000,1748.86],[1632528000000,1748.86],[1632614400000,1748.86],[1632700800000,1775.26],[1632787200000,1776.19],[1632873600000,1774.63],[1632960000000,1783.24],[1633046400000,1789.26],[1633132800000,1789.26],[1633219200000,1789.26],[1633305600000,1784.47],[1633392000000,1779.64],[1633478400000,1779.98],[1633564800000,1789.51],[1633651200000,1791.83],[1633737600000,1791.83],[1633824000000,1791.83],[1633910400000,1794.8],[1633996800000,1798.71],[1634083200000,1804.64],[1634169600000,1817.47],[1634256000000,1824.45],[1634342400000,1824.45],[1634428800000,1824.45],[1634515200000,1823.4],[1634601600000,1817],[1634688000000,1814.28],[1634774400000,1816.55],[1634860800000,1821.11],[1634947200000,1821.11],[1635033600000,1821.11],[1635120000000,1827.51],[1635206400000,1825.1],[1635292800000,1832.07],[1635379200000,1838.47],[1635465600000,1838.79],[1635552000000,1838.79],[1635638400000,1838.79],[1635724800000,1837.89],[1635811200000,1846.11],[1635897600000,1844.48],[1635984000000,1842.57],[1636070400000,1839.46],[1636156800000,1839.46],[1636243200000,1839.46],[1636329600000,1838.39],[1636416000000,1834.04],[1636502400000,1828.83],[1636588800000,1829.34],[1636675200000,1830.21],[1636761600000,1830.21],[1636848000000,1830.21],[1636934400000,1834.92],[1637020800000,1833.35],[1637107200000,1838.51],[1637193600000,1837.13],[1637280000000,1836.19],[1637366400000,1836.19],[1637452800000,1836.19],[1637539200000,1839.44],[1637625600000,1829.33],[1637712000000,1830.57],[1637798400000,1828.36],[1637884800000,1810.85],[1637971200000,1810.85],[1638057600000,1810.85],[1638144000000,1807.79],[1638230400000,1804.28],[1638316800000,1814.37],[1638403200000,1810.04],[1638489600000,1810.46],[1638576000000,1810.46],[1638662400000,1810.46],[1638748800000,1815.69],[1638835200000,1823.91],[1638921600000,1826.87],[1639008000000,1824.77],[1639094400000,1825.27],[1639180800000,1825.27],[1639267200000,1825.27],[1639353600000,1818.47],[1639440000000,1810.83],[1639526400000,1810.85],[1639612800000,1814.5],[1639699200000,1815.35],[1639785600000,1815.35],[1639872000000,1815.35],[1639958400000,1801.62],[1640044800000,1806.36],[1640131200000,1813.19],[1640217600000,1822.98],[1640304000000,1822.98],[1640390400000,1822.98],[1640476800000,1822.98],[1640563200000,1825.87],[1640649600000,1830.76],[1640736000000,1833.79],[1640822400000,1836.65],[1640908800000,1836.74],[1640995200000,1836.74],[1641081600000,1836.74],[1641168000000,1839.87],[1641254400000,1841.27],[1641340800000,1831.19],[1641427200000,1825.97],[1641513600000,1824.7],[1641600000000,1824.7],[1641686400000,1824.7],[1641772800000,1817.44],[1641859200000,1811.87],[1641945600000,1810.98],[1642032000000,1814.08],[1642118400000,1807.8],[1642204800000,1807.8],[1642291200000,1807.8],[1642377600000,1810.12],[1642464000000,1806.43],[1642550400000,1805.88],[1642636800000,1805.81],[1642723200000,1801.4],[1642809600000,1801.4],[1642896000000,1801.4],[1642982400000,1787],[1643068800000,1780.14],[1643155200000,1791.79],[1643241600000,1794.16],[1643328000000,1790.8],[1643414400000,1790.8],[1643500800000,1790.8],[1643587200000,1795.5],[1643673600000,1795.2],[1643760000000,1797.54],[1643846400000,1793.23],[1643932800000,1786.65],[1644019200000,1786.65],[1644105600000,1786.65],[1644192000000,1788.71],[1644278400000,1792.83],[1644364800000,1803.06],[1644451200000,1808.85],[1644537600000,1819.65],[1644624000000,1819.65],[1644710400000,1819.65],[1644796800000,1812.12],[1644883200000,1821.97],[1644969600000,1834.05],[1645056000000,1833.75],[1645142400000,1830.96],[1645228800000,1830.96],[1645315200000,1830.96],[1645401600000,1819.25],[1645488000000,1814.88],[1645574400000,1818.67],[1645660800000,1784.69],[1645747200000,1810.06],[1645833600000,1810.06],[1645920000000,1810.06],[1646006400000,1795.37],[1646092800000,1780.17],[1646179200000,1784.1],[1646265600000,1787.6],[1646352000000,1775.43],[1646438400000,1775.43],[1646524800000,1775.43],[1646611200000,1759.4],[1646697600000,1748.19],[1646784000000,1759.87],[1646870400000,1771.05],[1646956800000,1786.3],[1647043200000,1786.3],[1647129600000,1786.3],[1647216000000,1797.08],[1647302400000,1802.12],[1647388800000,1817.23],[1647475200000,1816.09],[1647561600000,1830.51],[1647648000000,1830.51],[1647734400000,1830.51],[1647820800000,1822.87],[1647907200000,1820.89],[1647993600000,1821.52],[1648080000000,1820.76],[1648166400000,1825.98],[1648252800000,1825.98],[1648339200000,1825.98],[1648425600000,1832.5],[1648512000000,1837.7],[1648598400000,1840.79],[1648684800000,1844.63],[1648771200000,1848.29],[1648857600000,1848.29],[1648944000000,1848.29],[1649030400000,1858.09],[1649116800000,1855.09],[1649203200000,1843.9],[1649289600000,1845.59],[1649376000000,1847.58],[1649462400000,1847.58],[1649548800000,1847.58],[1649635200000,1845.31],[1649721600000,1840.13],[1649808000000,1843.97],[1649894400000,1843.97],[1649980800000,1843.97],[1650067200000,1843.97],[1650153600000,1843.97],[1650240000000,1843.97],[1650326400000,1840.1],[1650412800000,1839.36],[1650499200000,1839.36],[1650585600000,1842.81],[1650672000000,1842.81],[1650758400000,1842.81],[1650844800000,1835.5],[1650931200000,1836.06],[1651017600000,1834.67],[1651104000000,1839.82],[1651190400000,1828.66],[1651276800000,1828.66],[1651363200000,1828.66],[1651449600000,1816.71],[1651536000000,1817.05],[1651622400000,1807.95],[1651708800000,1804.84],[1651795200000,1792.25],[1651881600000,1792.25],[1651968000000,1792.25],[1652054400000,1771.86],[1652140800000,1773.66],[1652227200000,1772.87],[1652313600000,1766.28],[1652400000000,1779.07],[1652486400000,1779.07],[1652572800000,1779.07],[1652659200000,1776.94],[1652745600000,1776.02],[1652832000000,1762.77],[1652918400000,1751.97],[1653004800000,1754.53],[1653091200000,1754.53],[1653177600000,1754.53],[1653264000000,1758.74],[1653350400000,1747.94],[1653436800000,1750.33],[1653523200000,1750.33],[1653609600000,1756.82],[1653696000000,1756.82],[1653782400000,1756.82],[1653868800000,1761.71],[1653955200000,1750.58],[1654041600000,1751.94],[1654128000000,1750.73],[1654214400000,1745.99],[1654300800000,1745.99],[1654387200000,1745.99],[1654473600000,1745.99],[1654560000000,1745.94],[1654646400000,1745.5],[1654732800000,1741.26],[1654819200000,1743.2],[1654905600000,1743.2],[1654992000000,1743.2],[1655078400000,1728.81],[1655164800000,1721.14],[1655251200000,1718.64],[1655337600000,1707.44],[1655424000000,1707.44],[1655510400000,1707.44],[1655596800000,1707.44],[1655683200000,1704.96],[1655769600000,1695.3],[1655856000000,1694.05],[1655942400000,1697.16],[1656028800000,1703.14],[1656115200000,1703.14],[1656201600000,1703.14],[1656288000000,1718.98],[1656374400000,1719.9],[1656460800000,1711.58],[1656547200000,1705.85],[1656633600000,1705.08],[1656720000000,1705.08],[1656806400000,1705.08],[1656892800000,1705.95],[1656979200000,1706.92],[1657065600000,1723.24],[1657152000000,1737.29],[1657238400000,1748],[1657324800000,1748],[1657411200000,1748],[1657497600000,1749.99],[1657584000000,1747.01],[1657670400000,1747.55],[1657756800000,1737.06],[1657843200000,1737.48],[1657929600000,1737.48],[1658016000000,1737.48],[1658102400000,1741.09],[1658188800000,1744.1],[1658275200000,1739.15],[1658361600000,1748.17],[1658448000000,1748.81],[1658534400000,1748.81],[1658620800000,1748.81],[1658707200000,1746.32],[1658793600000,1746.74],[1658880000000,1747.59],[1658966400000,1761.08],[1659052800000,1771.25],[1659139200000,1771.25],[1659225600000,1771.25],[1659312000000,1771.25],[1659398400000,1766.36],[1659484800000,1771.82],[1659571200000,1777.62],[1659657600000,1778.41],[1659744000000,1778.41],[1659830400000,1778.41],[1659916800000,1787.44],[1660003200000,1790.87],[1660089600000,1797.84],[1660176000000,1799.3],[1660262400000,1803.03],[1660348800000,1803.03],[1660435200000,1803.03],[1660521600000,1808.89],[1660608000000,1824.09],[1660694400000,1824.09],[1660780800000,1825.74],[1660867200000,1827.08],[1660953600000,1827.08],[1661040000000,1827.08],[1661126400000,1818.7],[1661212800000,1814.25],[1661299200000,1807.16],[1661385600000,1818.15],[1661472000000,1807.11],[1661558400000,1807.11],[1661644800000,1807.11],[1661731200000,1792.21],[1661817600000,1792.84],[1661904000000,1789.16],[1661990400000,1773.96],[1662076800000,1777.05],[1662163200000,1777.05],[1662249600000,1777.05],[1662336000000,1774.16],[1662422400000,1776.57],[1662508800000,1784.64],[1662595200000,1789.54],[1662681600000,1797.97],[1662768000000,1797.97],[1662854400000,1797.97],[1662940800000,1799.12],[1663027200000,1787.6],[1663113600000,1779.96],[1663200000000,1781.19],[1663286400000,1768.77],[1663372800000,1768.77],[1663459200000,1768.77],[1663545600000,1757.73],[1663632000000,1742.88],[1663718400000,1738.4],[1663804800000,1717.87],[1663891200000,1720.79],[1663977600000,1720.79],[1664064000000,1720.79],[1664150400000,1711.88],[1664236800000,1702.93],[1664323200000,1698.86],[1664409600000,1693.38],[1664496000000,1701.89],[1664582400000,1701.89],[1664668800000,1701.89],[1664755200000,1699.22],[1664841600000,1713.3],[1664928000000,1713.49],[1665014400000,1724.48],[1665100800000,1718.43],[1665187200000,1718.43],[1665273600000,1718.43],[1665360000000,1706.53],[1665446400000,1699.13],[1665532800000,1684.51],[1665619200000,1687.01],[1665705600000,1694.29],[1665792000000,1694.29],[1665878400000,1694.29],[1665964800000,1698.91],[1666051200000,1710.76],[1666137600000,1704.94],[1666224000000,1698.77],[1666310400000,1687.62],[1666396800000,1687.62],[1666483200000,1687.62],[1666569600000,1686.05],[1666656000000,1694.38],[1666742400000,1710.27],[1666828800000,1707.58],[1666915200000,1716.09],[1667001600000,1716.09],[1667088000000,1716.09],[1667174400000,1725.92],[1667260800000,1725.34],[1667347200000,1711.22],[1667433600000,1706],[1667520000000,1707.37],[1667606400000,1707.37],[1667692800000,1707.37],[1667779200000,1701.69],[1667865600000,1711.63],[1667952000000,1711.03],[1668038400000,1724.49],[1668124800000,1737.47],[1668211200000,1737.47],[1668297600000,1737.47],[1668384000000,1732.65],[1668470400000,1742.92],[1668556800000,1732.39],[1668643200000,1726.25],[1668729600000,1726.51],[1668816000000,1726.51],[1668902400000,1726.51],[1668988800000,1724.9],[1669075200000,1723.44],[1669161600000,1732.59],[1669248000000,1730.79],[1669334400000,1728.3],[1669420800000,1728.3],[1669507200000,1728.3],[1669593600000,1721.71],[1669680000000,1722.78],[1669766400000,1724.9],[1669852800000,1734.87],[1669939200000,1727.91],[1670025600000,1727.91],[1670112000000,1727.91],[1670198400000,1731.23],[1670284800000,1725.45],[1670371200000,1727.05],[1670457600000,1739.88],[1670544000000,1745.14],[1670630400000,1745.14],[1670716800000,1745.14],[1670803200000,1752.7],[1670889600000,1757.02],[1670976000000,1746.05],[1671062400000,1736.82],[1671148800000,1730.26],[1671235200000,1730.26],[1671321600000,1730.26],[1671408000000,1730.82],[1671494400000,1721.09],[1671580800000,1730.07],[1671667200000,1749.18],[1671753600000,1744.68],[1671840000000,1744.68],[1671926400000,1744.68],[1672012800000,1744.68],[1672099200000,1746.72],[1672185600000,1740.26],[1672272000000,1739.44],[1672358400000,1741.84],[1672444800000,1741.84],[1672531200000,1741.84],[1672617600000,1740.03],[1672704000000,1747.89],[1672790400000,1748.18],[1672876800000,1750.06],[1672963200000,1763.47],[1673049600000,1763.47],[1673136000000,1763.47],[1673222400000,1772.24],[1673308800000,1776.1],[1673395200000,1779.91],[1673481600000,1795.39],[1673568000000,1799.51],[1673654400000,1799.51],[1673740800000,1799.51],[1673827200000,1798.21],[1673913600000,1794.28],[1674000000000,1805.53],[1674086400000,1798.23],[1674172800000,1791.69],[1674259200000,1791.69],[1674345600000,1791.69],[1674432000000,1794.73],[1674518400000,1803.36],[1674604800000,1804.59],[1674691200000,1801.59],[1674777600000,1803.66],[1674864000000,1803.66],[1674950400000,1803.66],[1675036800000,1792.96],[1675123200000,1792.38],[1675209600000,1789.95],[1675296000000,1798.94],[1675382400000,1809.25],[1675468800000,1809.25],[1675555200000,1809.25],[1675641600000,1809.66],[1675728000000,1820.31],[1675814400000,1816.27],[1675900800000,1823.83],[1675987200000,1826.52],[1676073600000,1826.52],[1676160000000,1826.52],[1676246400000,1827.89],[1676332800000,1821.13],[1676419200000,1827.12],[1676505600000,1821.08],[1676592000000,1820.15],[1676678400000,1820.15],[1676764800000,1820.15],[1676851200000,1819.81],[1676937600000,1811.54],[1677024000000,1810.74],[1677110400000,1811.02],[1677196800000,1816.36],[1677283200000,1816.36],[1677369600000,1816.36],[1677456000000,1809.34],[1677542400000,1796.5],[1677628800000,1792.04],[1677715200000,1787.27],[1677801600000,1799.32],[1677888000000,1799.32],[1677974400000,1799.32],[1678060800000,1801.26],[1678147200000,1800.55],[1678233600000,1799.92],[1678320000000,1792.39],[1678406400000,1787.75],[1678492800000,1787.75],[1678579200000,1787.75],[1678665600000,1775.19],[1678752000000,1785.34],[1678838400000,1776.56],[1678924800000,1777.4],[1679011200000,1786.57],[1679097600000,1786.57],[1679184000000,1786.57],[1679270400000,1779.63],[1679356800000,1788],[1679443200000,1782.77],[1679529600000,1785.81],[1679616000000,1782.24],[1679702400000,1782.24],[1679788800000,1782.24],[1679875200000,1780.63],[1679961600000,1774.4],[1680048000000,1782.97],[1680134400000,1792.73],[1680220800000,1804.33],[1680307200000,1804.33],[1680393600000,1804.33],[1680480000000,1805.96],[1680566400000,1809.94],[1680652800000,1809.86],[1680739200000,1809.86],[1680825600000,1809.86],[1680912000000,1809.86],[1680998400000,1809.86],[1681084800000,1809.86],[1681171200000,1812.79],[1681257600000,1832.24],[1681344000000,1833.11],[1681430400000,1798.11],[1681516800000,1798.11],[1681603200000,1798.11],[1681689600000,1774.39],[1681776000000,1786.67],[1681862400000,1783.03],[1681948800000,1783.03],[1682035200000,1779.33],[1682121600000,1779.33],[1682208000000,1779.33],[1682294400000,1771.87],[1682380800000,1786.81],[1682467200000,1794.97],[1682553600000,1808.75],[1682640000000,1803.23],[1682726400000,1803.23],[1682812800000,1803.23],[1682899200000,1803.23],[1682985600000,1787.51],[1683072000000,1790.58],[1683158400000,1763.45],[1683244800000,1762.34],[1683331200000,1762.34],[1683417600000,1762.34],[1683504000000,1763.67],[1683590400000,1757.46],[1683676800000,1761.11],[1683763200000,1763.41],[1683849600000,1763.42],[1683936000000,1763.42],[1684022400000,1763.42],[1684108800000,1759.97],[1684195200000,1752.5],[1684281600000,1760.77],[1684368000000,1760.77],[1684454400000,1754.72],[1684540800000,1754.72],[1684627200000,1754.72],[1684713600000,1755.11],[1684800000000,1744],[1684886400000,1730.8],[1684972800000,1726.99],[1685059200000,1732.67],[1685145600000,1732.67],[1685232000000,1732.67],[1685318400000,1732.67],[1685404800000,1741.48],[1685491200000,1740.27],[1685577600000,1738.92],[1685664000000,1739.23],[1685750400000,1739.23],[1685836800000,1739.23],[1685923200000,1736.94],[1686009600000,1738.92],[1686096000000,1733.31],[1686182400000,1742.71],[1686268800000,1747.14],[1686355200000,1747.14],[1686441600000,1747.14],[1686528000000,1745.32],[1686614400000,1744.17],[1686700800000,1745.14],[1686787200000,1746.92],[1686873600000,1747.68],[1686960000000,1747.68],[1687046400000,1747.68],[1687132800000,1745.33],[1687219200000,1746.26],[1687305600000,1746.33],[1687392000000,1743.85],[1687478400000,1746.68],[1687564800000,1746.68],[1687651200000,1746.68],[1687737600000,1739.26],[1687824000000,1732.06],[1687910400000,1720.9],[1687996800000,1712.45],[1688083200000,1744.56],[1688169600000,1744.56],[1688256000000,1744.56],[1688342400000,1757.77],[1688428800000,1767.83],[1688515200000,1760],[1688601600000,1762.49],[1688688000000,1772.94],[1688774400000,1772.94],[1688860800000,1772.94],[1688947200000,1769.31],[1689033600000,1764.71],[1689120000000,1761.58],[1689206400000,1763.68],[1689292800000,1767.44],[1689379200000,1767.44],[1689465600000,1767.44],[1689552000000,1771.69],[1689638400000,1779.5],[1689724800000,1787.41],[1689811200000,1790.86],[1689897600000,1794.45],[1689984000000,1794.45],[1690070400000,1794.45],[1690156800000,1789.28],[1690243200000,1791.01],[1690329600000,1780.83],[1690416000000,1780.21],[1690502400000,1783.76],[1690588800000,1783.76],[1690675200000,1783.76],[1690761600000,1782.57],[1690848000000,1776.91],[1690934400000,1771.96],[1691020800000,1764.72],[1691107200000,1764.69],[1691193600000,1764.69],[1691280000000,1764.69],[1691366400000,1764.69],[1691452800000,1766.96],[1691539200000,1771.62],[1691625600000,1769.99],[1691712000000,1766.7],[1691798400000,1766.7],[1691884800000,1766.7],[1691971200000,1764.33],[1692057600000,1763.59],[1692144000000,1765.72],[1692230400000,1761.17],[1692316800000,1760.59],[1692403200000,1760.59],[1692489600000,1760.59],[1692576000000,1762.94],[1692662400000,1767.44],[1692748800000,1761.88],[1692835200000,1752.95],[1692921600000,1748.15],[1693008000000,1748.15],[1693094400000,1748.15],[1693180800000,1744.58],[1693267200000,1746.61],[1693353600000,1746.88],[1693440000000,1747.33],[1693526400000,1745.19],[1693612800000,1745.19],[1693699200000,1745.19],[1693785600000,1744.19],[1693872000000,1739.56],[1693958400000,1731.59],[1694044800000,1717.37],[1694131200000,1711.19],[1694217600000,1711.19],[1694304000000,1711.19],[1694390400000,1707.92],[1694476800000,1703.9],[1694563200000,1694.02],[1694649600000,1693.97],[1694736000000,1696.19],[1694822400000,1696.19],[1694908800000,1696.19],[1694995200000,1690.52],[1695081600000,1689.14],[1695168000000,1684.98],[1695254400000,1675.26],[1695340800000,1675.27],[1695427200000,1675.27],[1695513600000,1675.27],[1695600000000,1669.39],[1695686400000,1663.82],[1695772800000,1662.92],[1695859200000,1661.73],[1695945600000,1674.51],[1696032000000,1674.51],[1696118400000,1674.51],[1696204800000,1677.56],[1696291200000,1669.34],[1696377600000,1668.97],[1696464000000,1668.25],[1696550400000,1670.13],[1696636800000,1670.13],[1696723200000,1670.13],[1696809600000,1665.34],[1696896000000,1665.36],[1696982400000,1674.74],[1697068800000,1669.07],[1697155200000,1674.44],[1697241600000,1674.44],[1697328000000,1674.44],[1697414400000,1668.65],[1697500800000,1662.13],[1697587200000,1653.73],[1697673600000,1652.73],[1697760000000,1651.64],[1697846400000,1651.64],[1697932800000,1651.64],[1698019200000,1649.79],[1698105600000,1649.58],[1698192000000,1647.39],[1698278400000,1654.11],[1698364800000,1652.5],[1698451200000,1652.5],[1698537600000,1652.5],[1698624000000,1651.85],[1698710400000,1651.53],[1698796800000,1645.24],[1698883200000,1653.5],[1698969600000,1660.24],[1699056000000,1660.24],[1699142400000,1660.24],[1699228800000,1658.36],[1699315200000,1660.19],[1699401600000,1656.74],[1699488000000,1653.96],[1699574400000,1664.67],[1699660800000,1664.67],[1699747200000,1664.67],[1699833600000,1658.22],[1699920000000,1664.12],[1700006400000,1660.67],[1700092800000,1674.67],[1700179200000,1677.57],[1700265600000,1677.57],[1700352000000,1677.57],[1700438400000,1667.91],[1700524800000,1671.17],[1700611200000,1668.87],[1700697600000,1671.38],[1700784000000,1689.41],[1700870400000,1689.41],[1700956800000,1689.41],[1701043200000,1686.06],[1701129600000,1685.94],[1701216000000,1679.04],[1701302400000,1686.26],[1701388800000,1695.58],[1701475200000,1695.58],[1701561600000,1695.58],[1701648000000,1700.16],[1701734400000,1703.23],[1701820800000,1701.54],[1701907200000,1704.81],[1701993600000,1703.53],[1702080000000,1703.53],[1702166400000,1703.53],[1702252800000,1699.02],[1702339200000,1699.24],[1702425600000,1701.89],[1702512000000,1724.51],[1702598400000,1723.61],[1702684800000,1723.61],[1702771200000,1723.61],[1702857600000,1729.54],[1702944000000,1738.32],[1703030400000,1745.54],[1703116800000,1758.39],[1703203200000,1756.38],[1703289600000,1756.38],[1703376000000,1756.38],[1703462400000,1756.38],[1703548800000,1756.38],[1703635200000,1758.9],[1703721600000,1763.35],[1703808000000,1768.65],[1703894400000,1768.65],[1703980800000,1768.65],[1704067200000,1768.65],[1704153600000,1764.24],[1704240000000,1766.32],[1704326400000,1779.77],[1704412800000,1794.25],[1704499200000,1794.25],[1704585600000,1794.25],[1704672000000,1809.17],[1704758400000,1804.1],[1704844800000,1796.91],[1704931200000,1797.79],[1705017600000,1799.15],[1705104000000,1799.15],[1705190400000,1799.15],[1705276800000,1796.88],[1705363200000,1797.91],[1705449600000,1790.49],[1705536000000,1791.39],[1705622400000,1802.64],[1705708800000,1802.64],[1705795200000,1802.64],[1705881600000,1831.35],[1705968000000,1828],[1706054400000,1833.43],[1706140800000,1833.59],[1706227200000,1836.42],[1706313600000,1836.42],[1706400000000,1836.42],[1706486400000,1852.94],[1706572800000,1852.41],[1706659200000,1858.48],[1706745600000,1857.64],[1706832000000,1849.64],[1706918400000,1849.64],[1707004800000,1849.64],[1707091200000,1845.79],[1707177600000,1845.02],[1707264000000,1846.93],[1707350400000,1839.53],[1707436800000,1847.2],[1707523200000,1847.2],[1707609600000,1847.2],[1707696000000,1848.56],[1707782400000,1837.8],[1707868800000,1839.92],[1707955200000,1846.11],[1708041600000,1843.49],[1708128000000,1843.49],[1708214400000,1843.49],[1708300800000,1847.65],[1708387200000,1844.49],[1708473600000,1842.67],[1708560000000,1840.91],[1708646400000,1844.38],[1708732800000,1844.38],[1708819200000,1844.38],[1708905600000,1865.51],[1708992000000,1842.29],[1709078400000,1834.71],[1709164800000,1835.8],[1709251200000,1841.31],[1709337600000,1841.31],[1709424000000,1841.31],[1709510400000,1841.01],[1709596800000,1844.06],[1709683200000,1836.77],[1709769600000,1841.65],[1709856000000,1842.42],[1709942400000,1842.42],[1710028800000,1842.42],[1710115200000,1831.29],[1710201600000,1830.17],[1710288000000,1824.87],[1710374400000,1827.6],[1710460800000,1824.05],[1710547200000,1824.05],[1710633600000,1824.05],[1710720000000,1826.52],[1710806400000,1824.56],[1710892800000,1818.05],[1710979200000,1819.96],[1711065600000,1824.15],[1711152000000,1824.15],[1711238400000,1824.15],[1711324800000,1801.9],[1711411200000,1786.39],[1711497600000,1795.43],[1711584000000,1795.43],[1711670400000,1795.43],[1711756800000,1795.43],[1711843200000,1795.43],[1711929600000,1795.43],[1712016000000,1776.45],[1712102400000,1773.98],[1712188800000,1780.1],[1712275200000,1793.52],[1712361600000,1793.52],[1712448000000,1793.52],[1712534400000,1780.48],[1712620800000,1778.02],[1712707200000,1778.97],[1712793600000,1779.19],[1712880000000,1778.4],[1712966400000,1778.4],[1713052800000,1778.4],[1713139200000,1784.91],[1713225600000,1781.83],[1713312000000,1789.46],[1713398400000,1788.02],[1713484800000,1794.74],[1713571200000,1794.74],[1713657600000,1794.74],[1713744000000,1789.67],[1713830400000,1792.22],[1713916800000,1796.56],[1714003200000,1796.56],[1714089600000,1806.08],[1714176000000,1806.08],[1714262400000,1806.08],[1714348800000,1804.59],[1714435200000,1808.58],[1714521600000,1808.58],[1714608000000,1802.53],[1714694400000,1800.66],[1714780800000,1800.66],[1714867200000,1800.66],[1714953600000,1797.21],[1715040000000,1793.2],[1715126400000,1783.59],[1715212800000,1783.59],[1715299200000,1784.44],[1715385600000,1784.44],[1715472000000,1784.44],[1715558400000,1782.1],[1715644800000,1786.16],[1715731200000,1788.1],[1715817600000,1795.78],[1715904000000,1794.78],[1715990400000,1794.78],[1716076800000,1794.78],[1716163200000,1794.78],[1716249600000,1797.67],[1716336000000,1803.44],[1716422400000,1799.39],[1716508800000,1795.62],[1716595200000,1795.62],[1716681600000,1795.62],[1716768000000,1796.26],[1716854400000,1792.11],[1716940800000,1777.56],[1717027200000,1774.77],[1717113600000,1780.43],[1717200000000,1780.43],[1717286400000,1780.43],[1717372800000,1784.07],[1717459200000,1784.22],[1717545600000,1779.09],[1717632000000,1780.88],[1717718400000,1786.83],[1717804800000,1786.83],[1717891200000,1786.83],[1717977600000,1788.78],[1718064000000,1794.07],[1718150400000,1800.09],[1718236800000,1799.53],[1718323200000,1795.19],[1718409600000,1795.19],[1718496000000,1795.19],[1718582400000,1795.19],[1718668800000,1789.22],[1718755200000,1787.17],[1718841600000,1784.48],[1718928000000,1786.49],[1719014400000,1786.49],[1719100800000,1786.49],[1719187200000,1784.95],[1719273600000,1776.84],[1719360000000,1760.75],[1719446400000,1760.52],[1719532800000,1756.58],[1719619200000,1756.58],[1719705600000,1756.58],[1719792000000,1752.74],[1719878400000,1756.83],[1719964800000,1753.53],[1720051200000,1756.29],[1720137600000,1759.3],[1720224000000,1759.3],[1720310400000,1759.3],[1720396800000,1754.83],[1720483200000,1749.86],[1720569600000,1748.6],[1720656000000,1751.36],[1720742400000,1752.04],[1720828800000,1752.04],[1720915200000,1752.04],[1721001600000,1752.18],[1721088000000,1754.87],[1721174400000,1755.26],[1721260800000,1754.57],[1721347200000,1754.72],[1721433600000,1754.72],[1721520000000,1754.72],[1721606400000,1756.69],[1721692800000,1751.31],[1721779200000,1741.89],[1721865600000,1733.85],[1721952000000,1743.28],[1722038400000,1743.28],[1722124800000,1743.28],[1722211200000,1751.6],[1722297600000,1749.16],[1722384000000,1754.13],[1722470400000,1753.38],[1722556800000,1747.04],[1722643200000,1747.04],[1722729600000,1747.04],[1722816000000,1747.04],[1722902400000,1733.5],[1722988800000,1735.43],[1723075200000,1728.85],[1723161600000,1732.97],[1723248000000,1732.97],[1723334400000,1732.97],[1723420800000,1728.69],[1723507200000,1729.73],[1723593600000,1737.06],[1723680000000,1754.8],[1723766400000,1783.77],[1723852800000,1783.77],[1723939200000,1783.77],[1724025600000,1787.52],[1724112000000,1786.72],[1724198400000,1776.96],[1724284800000,1763.33],[1724371200000,1768.35],[1724457600000,1768.35],[1724544000000,1768.35],[1724630400000,1766.78],[1724716800000,1766.49],[1724803200000,1763.13],[1724889600000,1766.23],[1724976000000,1762.79],[1725062400000,1762.79],[1725148800000,1762.79],[1725235200000,1758.85],[1725321600000,1754.09],[1725408000000,1749.43],[1725494400000,1751.36],[1725580800000,1748.67],[1725667200000,1748.67],[1725753600000,1748.67],[1725840000000,1743.81],[1725926400000,1739.95],[1726012800000,1731.72],[1726099200000,1735.85],[1726185600000,1736.33],[1726272000000,1736.33],[1726358400000,1736.33],[1726444800000,1739.74],[1726531200000,1744.96],[1726617600000,1743.42],[1726704000000,1750.38],[1726790400000,1750.1],[1726876800000,1750.1],[1726963200000,1750.1],[1727049600000,1752.32],[1727136000000,1759.49],[1727222400000,1762.5],[1727308800000,1768.36],[1727395200000,1787.16],[1727481600000,1787.16],[1727568000000,1787.16],[1727654400000,1793.2],[1727740800000,1799.25],[1727827200000,1813.22],[1727913600000,1801.84],[1728000000000,1802.21],[1728086400000,1802.21],[1728172800000,1802.21],[1728259200000,1820.28],[1728345600000,1825.53],[1728432000000,1829.58],[1728518400000,1824.74],[1728604800000,1819.09],[1728691200000,1819.09],[1728777600000,1819.09],[1728864000000,1817.65],[1728950400000,1817.44],[1729036800000,1820.32],[1729123200000,1814.42],[1729209600000,1807.08],[1729296000000,1807.08],[1729382400000,1807.08],[1729468800000,1816.65],[1729555200000,1822.79],[1729641600000,1840.96],[1729728000000,1840.68],[1729814400000,1840.32],[1729900800000,1840.32],[1729987200000,1840.32],[1730073600000,1846.44],[1730160000000,1846.58],[1730246400000,1840.01],[1730332800000,1856.22],[1730419200000,1869.24],[1730505600000,1869.24],[1730592000000,1869.24],[1730678400000,1864.93],[1730764800000,1865.11],[1730851200000,1868.56],[1730937600000,1862.51],[1731024000000,1859.01],[1731110400000,1859.01],[1731196800000,1859.01],[1731283200000,1855.82],[1731369600000,1846.36],[1731456000000,1846.98],[1731542400000,1845.46],[1731628800000,1837.17],[1731715200000,1837.17],[1731801600000,1837.17],[1731888000000,1833.88],[1731974400000,1847.14],[1732060800000,1846.45],[1732147200000,1848.03],[1732233600000,1848.3],[1732320000000,1848.3],[1732406400000,1848.3],[1732492800000,1845.05],[1732579200000,1850.49],[1732665600000,1857.92],[1732752000000,1859.65],[1732838400000,1863.2],[1732924800000,1863.2],[1733011200000,1863.2],[1733097600000,1860.45],[1733184000000,1863.86],[1733270400000,1862.02],[1733356800000,1854.64],[1733443200000,1855.95],[1733529600000,1855.95],[1733616000000,1855.95],[1733702400000,1859.51],[1733788800000,1867.19],[1733875200000,1873.93],[1733961600000,1879.95],[1734048000000,1905.48],[1734134400000,1905.48],[1734220800000,1905.48],[1734307200000,1900.1],[1734393600000,1903.68],[1734480000000,1901.32],[1734566400000,1890.72],[1734652800000,1890.21],[1734739200000,1890.21],[1734825600000,1890.21],[1734912000000,1910.16],[1734998400000,1910.16],[1735084800000,1910.16],[1735171200000,1910.16],[1735257600000,1914.8],[1735344000000,1914.8],[1735430400000,1914.8],[1735516800000,1915.29],[1735603200000,1915.29],[1735689600000,1915.29],[1735776000000,1926.37],[1735862400000,1931.42],[1735948800000,1931.42],[1736035200000,1931.42],[1736121600000,1933.04],[1736208000000,1936.44],[1736294400000,1935.59],[1736380800000,1952.85],[1736467200000,1955.83],[1736553600000,1955.83],[1736640000000,1955.83],[1736726400000,1967.73],[1736812800000,1958.29],[1736899200000,1951.52],[1736985600000,1959.92],[1737072000000,1959.05],[1737158400000,1959.05],[1737244800000,1959.05],[1737331200000,1963.1],[1737417600000,1963.22],[1737504000000,1970.08],[1737590400000,1974.17],[1737676800000,1964.56],[1737763200000,1964.56],[1737849600000,1964.56],[1737936000000,1954.62],[1738022400000,1958.68],[1738108800000,1956.03],[1738195200000,1959.78],[1738281600000,1973.42],[1738368000000,1973.42],[1738454400000,1973.42],[1738540800000,1966.08],[1738627200000,1967.83],[1738713600000,1967.07],[1738800000000,1977.56],[1738886400000,1979.06],[1738972800000,1979.06],[1739059200000,1979.06],[1739145600000,1978.79],[1739232000000,1977.6],[1739318400000,1971.79],[1739404800000,1976.47],[1739491200000,1972.62],[1739577600000,1972.62],[1739664000000,1972.62],[1739750400000,1973.12],[1739836800000,1966.17],[1739923200000,1953.43],[1740009600000,1944.61],[1740096000000,1949.75],[1740182400000,1949.75],[1740268800000,1949.75],[1740355200000,1935.21],[1740441600000,1930.19],[1740528000000,1930.81],[1740614400000,1924.57],[1740700800000,1910.64],[1740787200000,1910.64],[1740873600000,1910.64],[1740960000000,1905.59],[1741046400000,1869.26],[1741132800000,1883.34],[1741219200000,1873.92],[1741305600000,1882.31],[1741392000000,1882.31],[1741478400000,1882.31],[1741564800000,1872.58],[1741651200000,1857.73],[1741737600000,1870.33],[1741824000000,1868.3],[1741910400000,1872.05],[1741996800000,1872.05],[1742083200000,1872.05],[1742169600000,1870.44],[1742256000000,1871.31],[1742342400000,1867.1],[1742428800000,1882.96],[1742515200000,1880.12],[1742601600000,1880.12],[1742688000000,1880.12],[1742774400000,1882.44],[1742860800000,1887.17],[1742947200000,1894.81],[1743033600000,1877.4],[1743120000000,1852.1],[1743206400000,1852.1],[1743292800000,1852.1],[1743379200000,1843.55],[1743465600000,1846.11],[1743552000000,1839.14],[1743638400000,1812.55],[1743724800000,1768.93],[1743811200000,1768.93],[1743897600000,1768.93],[1743984000000,1750.09],[1744070400000,1760.58],[1744156800000,1744.1],[1744243200000,1762.18],[1744329600000,1766.02],[1744416000000,1766.02],[1744502400000,1766.02],[1744588800000,1778.76],[1744675200000,1792.26],[1744761600000,1794.44],[1744848000000,1794.44],[1744934400000,1794.44],[1745020800000,1794.44],[1745107200000,1794.44],[1745193600000,1794.44],[1745280000000,1784.13],[1745366400000,1798.91],[1745452800000,1798.91],[1745539200000,1799.64],[1745625600000,1799.64],[1745712000000,1799.64],[1745798400000,1794.97],[1745884800000,1793.44],[1745971200000,1789.67],[1746057600000,1789.67],[1746144000000,1804.68],[1746230400000,1804.68],[1746316800000,1804.68],[1746403200000,1809.07],[1746489600000,1802.74],[1746576000000,1802.16],[1746662400000,1824.41],[1746748800000,1841.88],[1746835200000,1841.88],[1746921600000,1841.88],[1747008000000,1853.72],[1747094400000,1844.58],[1747180800000,1845.6],[1747267200000,1839.56],[1747353600000,1859.81],[1747440000000,1859.81],[1747526400000,1859.81],[1747612800000,1854.42],[1747699200000,1845.92],[1747785600000,1849.96],[1747872000000,1851.06],[1747958400000,1850.79],[1748044800000,1850.79],[1748131200000,1850.79],[1748217600000,1862.6],[1748304000000,1870.56],[1748390400000,1880.08],[1748476800000,1880.08],[1748563200000,1880.45],[1748649600000,1880.45],[1748736000000,1880.45],[1748822400000,1874.51],[1748908800000,1874.58],[1748995200000,1872.56],[1749081600000,1865.97],[1749168000000,1868.84],[1749254400000,1868.84],[1749340800000,1868.84],[1749427200000,1868.84],[1749513600000,1860.69],[1749600000000,1853.7],[1749686400000,1847.43],[1749772800000,1839.16],[1749859200000,1839.16],[1749945600000,1839.16],[1750032000000,1828.72],[1750118400000,1828.72],[1750204800000,1825.46],[1750291200000,1809.91],[1750377600000,1798.62],[1750464000000,1798.62],[1750550400000,1798.62],[1750636800000,1808.85],[1750723200000,1811.86],[1750809600000,1808.77],[1750896000000,1809.78],[1750982400000,1807.77],[1751068800000,1807.77],[1751155200000,1807.77],[1751241600000,1805.85],[1751328000000,1809.04],[1751414400000,1812.6],[1751500800000,1812.6],[1751587200000,1812.6]]}