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 fimm ár eða lengur og fá góða eignadreifingu á milli skuldabréfa og hlutabréfa. Hámarksvægi hlutabréfa er 75% 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":"2015-07-12T08:11:20.750Z","timeOfLastUpdate":"2025-07-10T00:00:00","symbol":"EINKA-E-ALM","name":"IS Einkasafn E (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":"6001159360","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"blendedFunds","securityTypeIs":"Blandaðir sjóðir","securityTypeEn":"Blended Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"fiveYears","investmentLength":"5 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":"2230.18","priceChange":[{"rate":"2239.23","percentage":"-0.4","change":"-9.05","period":"oneDay"},{"rate":"2328.19","percentage":"-4.21","period":"oneMonth"},{"rate":"2522.93","percentage":"-11.6","period":"sixMonths"},{"rate":"2144.51","percentage":"3.99","period":"oneYear"},{"rate":"2212.85","percentage":"0.39","period":"twoYears"},{"rate":"2189.23","percentage":"0.62","period":"threeYears"},{"rate":"2155.48","percentage":"0.86","period":"fourYears"},{"rate":"1496.45","percentage":"8.31","period":"fiveYears"},{"rate":"1008.29","percentage":"8.26","period":"beginning"},{"rate":"2441.94","percentage":"-8.67","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_E_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_E_fl-A_lykilupplysingar.pdf","data":[[1436659200000,1056.79],[1436745600000,1060.85],[1436832000000,1059.78],[1436918400000,1060.09],[1437004800000,1058.23],[1437091200000,1057.94],[1437177600000,1057.94],[1437264000000,1057.94],[1437350400000,1059.1],[1437436800000,1064.47],[1437523200000,1067.54],[1437609600000,1067.03],[1437696000000,1067.89],[1437782400000,1067.89],[1437868800000,1067.89],[1437955200000,1067.44],[1438041600000,1070.99],[1438128000000,1076.67],[1438214400000,1080.46],[1438300800000,1077.68],[1438387200000,1077.68],[1438473600000,1077.68],[1438560000000,1077.68],[1438646400000,1074.57],[1438732800000,1075.66],[1438819200000,1072.03],[1438905600000,1072.34],[1438992000000,1072.34],[1439078400000,1072.34],[1439164800000,1073.64],[1439251200000,1074.58],[1439337600000,1073.5],[1439424000000,1074.3],[1439510400000,1080.07],[1439596800000,1080.07],[1439683200000,1080.07],[1439769600000,1080.71],[1439856000000,1080.28],[1439942400000,1085.52],[1440028800000,1097.04],[1440115200000,1095.42],[1440201600000,1095.42],[1440288000000,1095.42],[1440374400000,1078],[1440460800000,1084.06],[1440547200000,1082.58],[1440633600000,1089.83],[1440720000000,1092.33],[1440806400000,1092.33],[1440892800000,1092.33],[1440979200000,1092.73],[1441065600000,1090.88],[1441152000000,1092.59],[1441238400000,1094.39],[1441324800000,1098.65],[1441411200000,1098.65],[1441497600000,1098.65],[1441584000000,1102.8],[1441670400000,1114.6],[1441756800000,1122],[1441843200000,1124.55],[1441929600000,1118.12],[1442016000000,1118.12],[1442102400000,1118.12],[1442188800000,1113.68],[1442275200000,1113.48],[1442361600000,1115.37],[1442448000000,1117.45],[1442534400000,1115.17],[1442620800000,1115.17],[1442707200000,1115.17],[1442793600000,1114.81],[1442880000000,1116.1],[1442966400000,1118.45],[1443052800000,1122.84],[1443139200000,1124.6],[1443225600000,1124.6],[1443312000000,1124.6],[1443398400000,1128.36],[1443484800000,1125.73],[1443571200000,1126.2],[1443657600000,1129.3],[1443744000000,1136.77],[1443830400000,1136.77],[1443916800000,1136.77],[1444003200000,1140.58],[1444089600000,1137.3],[1444176000000,1140.54],[1444262400000,1143.88],[1444348800000,1143.85],[1444435200000,1143.85],[1444521600000,1143.85],[1444608000000,1146.38],[1444694400000,1153.61],[1444780800000,1154.02],[1444867200000,1156.48],[1444953600000,1159.16],[1445040000000,1159.16],[1445126400000,1159.16],[1445212800000,1160.96],[1445299200000,1164.68],[1445385600000,1161.85],[1445472000000,1167.28],[1445558400000,1169.55],[1445644800000,1169.55],[1445731200000,1169.55],[1445817600000,1183.01],[1445904000000,1185.5],[1445990400000,1184.72],[1446076800000,1193.61],[1446163200000,1195.86],[1446249600000,1195.86],[1446336000000,1195.86],[1446422400000,1193.78],[1446508800000,1190.99],[1446595200000,1183.46],[1446681600000,1180.51],[1446768000000,1178.44],[1446854400000,1178.44],[1446940800000,1178.44],[1447027200000,1176.56],[1447113600000,1178.33],[1447200000000,1167.34],[1447286400000,1166.35],[1447372800000,1178.69],[1447459200000,1178.69],[1447545600000,1178.69],[1447632000000,1175.99],[1447718400000,1163.95],[1447804800000,1159.47],[1447891200000,1162.74],[1447977600000,1165.28],[1448064000000,1165.28],[1448150400000,1165.28],[1448236800000,1180.32],[1448323200000,1173.52],[1448409600000,1166.71],[1448496000000,1164.54],[1448582400000,1164.36],[1448668800000,1164.36],[1448755200000,1164.36],[1448841600000,1165.28],[1448928000000,1163.51],[1449014400000,1170.83],[1449100800000,1172.9],[1449187200000,1172.27],[1449273600000,1172.27],[1449360000000,1172.27],[1449446400000,1170.65],[1449532800000,1177.92],[1449619200000,1177.32],[1449705600000,1175.68],[1449792000000,1179.67],[1449878400000,1179.67],[1449964800000,1179.67],[1450051200000,1180.27],[1450137600000,1176.07],[1450224000000,1177.88],[1450310400000,1184.13],[1450396800000,1182.05],[1450483200000,1182.05],[1450569600000,1182.05],[1450656000000,1182.75],[1450742400000,1182.78],[1450828800000,1184.63],[1450915200000,1184.63],[1451001600000,1184.63],[1451088000000,1184.63],[1451174400000,1184.63],[1451260800000,1181.26],[1451347200000,1183],[1451433600000,1188.53],[1451520000000,1188.53],[1451606400000,1188.53],[1451692800000,1188.53],[1451779200000,1188.53],[1451865600000,1195.32],[1451952000000,1198.59],[1452038400000,1201.15],[1452124800000,1195.02],[1452211200000,1195.75],[1452297600000,1195.75],[1452384000000,1195.75],[1452470400000,1182.62],[1452556800000,1184.83],[1452643200000,1183.3],[1452729600000,1159.88],[1452816000000,1143.57],[1452902400000,1143.57],[1452988800000,1143.57],[1453075200000,1142.95],[1453161600000,1161.64],[1453248000000,1146.95],[1453334400000,1157.13],[1453420800000,1175.61],[1453507200000,1175.61],[1453593600000,1175.61],[1453680000000,1169.8],[1453766400000,1169.84],[1453852800000,1168.26],[1453939200000,1166.21],[1454025600000,1166.44],[1454112000000,1166.44],[1454198400000,1166.44],[1454284800000,1168.51],[1454371200000,1171.3],[1454457600000,1169.17],[1454544000000,1163.57],[1454630400000,1160.36],[1454716800000,1160.36],[1454803200000,1160.36],[1454889600000,1148.34],[1454976000000,1161.14],[1455062400000,1163.58],[1455148800000,1155.28],[1455235200000,1156.47],[1455321600000,1156.47],[1455408000000,1156.47],[1455494400000,1154.53],[1455580800000,1154.95],[1455667200000,1162.63],[1455753600000,1159.65],[1455840000000,1161.69],[1455926400000,1161.69],[1456012800000,1161.69],[1456099200000,1168.57],[1456185600000,1177.81],[1456272000000,1174.39],[1456358400000,1187.5],[1456444800000,1191.76],[1456531200000,1191.76],[1456617600000,1191.76],[1456704000000,1192.09],[1456790400000,1198.46],[1456876800000,1200.09],[1456963200000,1199.69],[1457049600000,1202.86],[1457136000000,1202.86],[1457222400000,1202.86],[1457308800000,1204],[1457395200000,1199.6],[1457481600000,1200.96],[1457568000000,1206.36],[1457654400000,1206.97],[1457740800000,1206.97],[1457827200000,1206.97],[1457913600000,1210.09],[1458000000000,1216.11],[1458086400000,1209.17],[1458172800000,1208.22],[1458259200000,1213.7],[1458345600000,1213.7],[1458432000000,1213.7],[1458518400000,1211.82],[1458604800000,1211.92],[1458691200000,1211.49],[1458777600000,1211.49],[1458864000000,1211.49],[1458950400000,1211.49],[1459036800000,1211.49],[1459123200000,1211.49],[1459209600000,1210.82],[1459296000000,1217.14],[1459382400000,1217.93],[1459468800000,1216.89],[1459555200000,1216.89],[1459641600000,1216.89],[1459728000000,1217.23],[1459814400000,1211.14],[1459900800000,1209.88],[1459987200000,1218.48],[1460073600000,1220.43],[1460160000000,1220.43],[1460246400000,1220.43],[1460332800000,1220.12],[1460419200000,1222.34],[1460505600000,1229.54],[1460592000000,1230.27],[1460678400000,1230.21],[1460764800000,1230.21],[1460851200000,1230.21],[1460937600000,1232.98],[1461024000000,1232.56],[1461110400000,1232.57],[1461196800000,1232.57],[1461283200000,1232.54],[1461369600000,1232.54],[1461456000000,1232.54],[1461542400000,1229.79],[1461628800000,1235.87],[1461715200000,1242.9],[1461801600000,1242.67],[1461888000000,1216.81],[1461974400000,1216.81],[1462060800000,1216.81],[1462147200000,1199.96],[1462233600000,1211.78],[1462320000000,1213.2],[1462406400000,1213.2],[1462492800000,1220.02],[1462579200000,1220.02],[1462665600000,1220.02],[1462752000000,1221.76],[1462838400000,1221.36],[1462924800000,1216.29],[1463011200000,1217.03],[1463097600000,1215.69],[1463184000000,1215.69],[1463270400000,1215.69],[1463356800000,1215.69],[1463443200000,1204.65],[1463529600000,1203.02],[1463616000000,1193.37],[1463702400000,1188.32],[1463788800000,1188.32],[1463875200000,1188.32],[1463961600000,1192.65],[1464048000000,1198.08],[1464134400000,1196.14],[1464220800000,1194.3],[1464307200000,1204.68],[1464393600000,1204.68],[1464480000000,1204.68],[1464566400000,1209.96],[1464652800000,1212.23],[1464739200000,1210.57],[1464825600000,1207.98],[1464912000000,1201.68],[1464998400000,1201.68],[1465084800000,1201.68],[1465171200000,1192.2],[1465257600000,1196.81],[1465344000000,1188.5],[1465430400000,1190.1],[1465516800000,1192.23],[1465603200000,1192.23],[1465689600000,1192.23],[1465776000000,1189.03],[1465862400000,1190.6],[1465948800000,1197.88],[1466035200000,1203.22],[1466121600000,1203.22],[1466208000000,1203.22],[1466294400000,1203.22],[1466380800000,1208.6],[1466467200000,1216.72],[1466553600000,1211.38],[1466640000000,1215.31],[1466726400000,1191.3],[1466812800000,1191.3],[1466899200000,1191.3],[1466985600000,1171.11],[1467072000000,1186.24],[1467158400000,1189.02],[1467244800000,1194.14],[1467331200000,1196.22],[1467417600000,1196.22],[1467504000000,1196.22],[1467590400000,1190],[1467676800000,1191.54],[1467763200000,1189.58],[1467849600000,1190.85],[1467936000000,1192.67],[1468022400000,1192.67],[1468108800000,1192.67],[1468195200000,1200.04],[1468281600000,1204.91],[1468368000000,1212.9],[1468454400000,1213.97],[1468540800000,1213.87],[1468627200000,1213.87],[1468713600000,1213.87],[1468800000000,1211.4],[1468886400000,1206.66],[1468972800000,1206.6],[1469059200000,1204.01],[1469145600000,1201.14],[1469232000000,1201.14],[1469318400000,1201.14],[1469404800000,1200.54],[1469491200000,1194.85],[1469577600000,1192.46],[1469664000000,1175.25],[1469750400000,1167.41],[1469836800000,1167.41],[1469923200000,1167.41],[1470009600000,1167.41],[1470096000000,1174.96],[1470182400000,1178.64],[1470268800000,1183.81],[1470355200000,1177.86],[1470441600000,1177.86],[1470528000000,1177.86],[1470614400000,1170.9],[1470700800000,1170.69],[1470787200000,1170.81],[1470873600000,1168.33],[1470960000000,1172.77],[1471046400000,1172.77],[1471132800000,1172.77],[1471219200000,1181.33],[1471305600000,1185.57],[1471392000000,1183.24],[1471478400000,1183.78],[1471564800000,1180.3],[1471651200000,1180.3],[1471737600000,1180.3],[1471824000000,1183.94],[1471910400000,1182.58],[1471996800000,1209.52],[1472083200000,1203.98],[1472169600000,1207.65],[1472256000000,1207.65],[1472342400000,1207.65],[1472428800000,1198.92],[1472515200000,1207.83],[1472601600000,1214.67],[1472688000000,1222.13],[1472774400000,1234.23],[1472860800000,1234.23],[1472947200000,1234.23],[1473033600000,1228.33],[1473120000000,1224.68],[1473206400000,1229.71],[1473292800000,1230],[1473379200000,1234.75],[1473465600000,1234.75],[1473552000000,1234.75],[1473638400000,1234.89],[1473724800000,1228.48],[1473811200000,1223.08],[1473897600000,1224.46],[1473984000000,1226.87],[1474070400000,1226.87],[1474156800000,1226.87],[1474243200000,1226.95],[1474329600000,1225.56],[1474416000000,1219.99],[1474502400000,1225.06],[1474588800000,1228.89],[1474675200000,1228.89],[1474761600000,1228.89],[1474848000000,1220.35],[1474934400000,1212.53],[1475020800000,1218.1],[1475107200000,1211.63],[1475193600000,1194.47],[1475280000000,1194.47],[1475366400000,1194.47],[1475452800000,1210.06],[1475539200000,1223.81],[1475625600000,1234.47],[1475712000000,1235.34],[1475798400000,1235.03],[1475884800000,1235.03],[1475971200000,1235.03],[1476057600000,1238.74],[1476144000000,1240.51],[1476230400000,1235.96],[1476316800000,1230.72],[1476403200000,1231.98],[1476489600000,1231.98],[1476576000000,1231.98],[1476662400000,1226.5],[1476748800000,1221.19],[1476835200000,1223.15],[1476921600000,1224.78],[1477008000000,1217.31],[1477094400000,1217.31],[1477180800000,1217.31],[1477267200000,1212.2],[1477353600000,1212.42],[1477440000000,1222.2],[1477526400000,1216.62],[1477612800000,1214.65],[1477699200000,1214.65],[1477785600000,1214.65],[1477872000000,1222.99],[1477958400000,1220.73],[1478044800000,1224.2],[1478131200000,1224.62],[1478217600000,1225.34],[1478304000000,1225.34],[1478390400000,1225.34],[1478476800000,1223.16],[1478563200000,1219.1],[1478649600000,1216.69],[1478736000000,1221.13],[1478822400000,1228.97],[1478908800000,1228.97],[1478995200000,1228.97],[1479081600000,1228.53],[1479168000000,1223.69],[1479254400000,1221.02],[1479340800000,1223.02],[1479427200000,1231.64],[1479513600000,1231.64],[1479600000000,1231.64],[1479686400000,1230.57],[1479772800000,1226.39],[1479859200000,1228.22],[1479945600000,1240.68],[1480032000000,1238.34],[1480118400000,1238.34],[1480204800000,1238.34],[1480291200000,1239.33],[1480377600000,1240.02],[1480464000000,1233.5],[1480550400000,1237.03],[1480636800000,1230.35],[1480723200000,1230.35],[1480809600000,1230.35],[1480896000000,1228.22],[1480982400000,1233.05],[1481068800000,1235.75],[1481155200000,1238.74],[1481241600000,1238.09],[1481328000000,1238.09],[1481414400000,1238.09],[1481500800000,1234.95],[1481587200000,1229.74],[1481673600000,1237.66],[1481760000000,1232.73],[1481846400000,1236.82],[1481932800000,1236.82],[1482019200000,1236.82],[1482105600000,1235.16],[1482192000000,1235.05],[1482278400000,1241.19],[1482364800000,1245.13],[1482451200000,1245.9],[1482537600000,1245.9],[1482624000000,1245.9],[1482710400000,1245.9],[1482796800000,1242.8],[1482883200000,1238.09],[1482969600000,1236.58],[1483056000000,1237.37],[1483142400000,1237.37],[1483228800000,1237.37],[1483315200000,1247.12],[1483401600000,1244.74],[1483488000000,1244.45],[1483574400000,1242.23],[1483660800000,1233.37],[1483747200000,1233.37],[1483833600000,1233.37],[1483920000000,1230.53],[1484006400000,1229.92],[1484092800000,1230.02],[1484179200000,1224.73],[1484265600000,1227.07],[1484352000000,1227.07],[1484438400000,1227.07],[1484524800000,1227.59],[1484611200000,1220.43],[1484697600000,1210.42],[1484784000000,1222.9],[1484870400000,1233.26],[1484956800000,1233.26],[1485043200000,1233.26],[1485129600000,1232.02],[1485216000000,1234.15],[1485302400000,1238.65],[1485388800000,1239.89],[1485475200000,1241.94],[1485561600000,1241.94],[1485648000000,1241.94],[1485734400000,1235.9],[1485820800000,1235.04],[1485907200000,1202.42],[1485993600000,1209.79],[1486080000000,1210.79],[1486166400000,1210.79],[1486252800000,1210.79],[1486339200000,1209.55],[1486425600000,1206.51],[1486512000000,1205.44],[1486598400000,1226.17],[1486684800000,1239.16],[1486771200000,1239.16],[1486857600000,1239.16],[1486944000000,1246.51],[1487030400000,1247.16],[1487116800000,1244.99],[1487203200000,1244.4],[1487289600000,1244.85],[1487376000000,1244.85],[1487462400000,1244.85],[1487548800000,1258.67],[1487635200000,1255.64],[1487721600000,1256.58],[1487808000000,1248.76],[1487894400000,1240],[1487980800000,1240],[1488067200000,1240],[1488153600000,1232.17],[1488240000000,1240.1],[1488326400000,1239.6],[1488412800000,1242.12],[1488499200000,1245.33],[1488585600000,1245.33],[1488672000000,1245.33],[1488758400000,1234.28],[1488844800000,1240.3],[1488931200000,1237.7],[1489017600000,1239.47],[1489104000000,1232.63],[1489190400000,1232.63],[1489276800000,1232.63],[1489363200000,1239.29],[1489449600000,1251.5],[1489536000000,1259.1],[1489622400000,1255.37],[1489708800000,1267.35],[1489795200000,1267.35],[1489881600000,1267.35],[1489968000000,1265.88],[1490054400000,1263.8],[1490140800000,1259.15],[1490227200000,1263.74],[1490313600000,1259.81],[1490400000000,1259.81],[1490486400000,1259.81],[1490572800000,1258.83],[1490659200000,1258.46],[1490745600000,1258.34],[1490832000000,1253.04],[1490918400000,1251.31],[1491004800000,1251.31],[1491091200000,1251.31],[1491177600000,1253.39],[1491264000000,1259.59],[1491350400000,1264.61],[1491436800000,1261.46],[1491523200000,1259.49],[1491609600000,1259.49],[1491696000000,1259.49],[1491782400000,1261.3],[1491868800000,1260.85],[1491955200000,1262.3],[1492041600000,1262.3],[1492128000000,1262.3],[1492214400000,1262.3],[1492300800000,1262.3],[1492387200000,1262.3],[1492473600000,1261.55],[1492560000000,1263.95],[1492646400000,1263.95],[1492732800000,1266.85],[1492819200000,1266.85],[1492905600000,1266.85],[1492992000000,1274.74],[1493078400000,1275.07],[1493164800000,1279.22],[1493251200000,1282.37],[1493337600000,1294.41],[1493424000000,1294.41],[1493510400000,1294.41],[1493596800000,1294.41],[1493683200000,1293.46],[1493769600000,1297.87],[1493856000000,1310.72],[1493942400000,1317.14],[1494028800000,1317.14],[1494115200000,1317.14],[1494201600000,1324.07],[1494288000000,1326.32],[1494374400000,1321.97],[1494460800000,1319.16],[1494547200000,1322.29],[1494633600000,1322.29],[1494720000000,1322.29],[1494806400000,1321.95],[1494892800000,1313.1],[1494979200000,1325.89],[1495065600000,1315.46],[1495152000000,1312.13],[1495238400000,1312.13],[1495324800000,1312.13],[1495411200000,1304.67],[1495497600000,1311.81],[1495584000000,1307.52],[1495670400000,1307.52],[1495756800000,1302.9],[1495843200000,1302.9],[1495929600000,1302.9],[1496016000000,1297.41],[1496102400000,1290.61],[1496188800000,1288.45],[1496275200000,1289.71],[1496361600000,1282.67],[1496448000000,1282.67],[1496534400000,1282.67],[1496620800000,1282.67],[1496707200000,1280.44],[1496793600000,1283.43],[1496880000000,1292.91],[1496966400000,1296.16],[1497052800000,1296.16],[1497139200000,1296.16],[1497225600000,1294.8],[1497312000000,1298.85],[1497398400000,1298.39],[1497484800000,1293.52],[1497571200000,1294.39],[1497657600000,1294.39],[1497744000000,1294.39],[1497830400000,1292.51],[1497916800000,1298.05],[1498003200000,1306.41],[1498089600000,1303.12],[1498176000000,1296.29],[1498262400000,1296.29],[1498348800000,1296.29],[1498435200000,1286.72],[1498521600000,1283.76],[1498608000000,1277.07],[1498694400000,1276.25],[1498780800000,1274.64],[1498867200000,1274.64],[1498953600000,1274.64],[1499040000000,1261.76],[1499126400000,1262.04],[1499212800000,1266.66],[1499299200000,1264.3],[1499385600000,1269.68],[1499472000000,1269.68],[1499558400000,1269.68],[1499644800000,1278.59],[1499731200000,1284.62],[1499817600000,1283.9],[1499904000000,1277.15],[1499990400000,1276.17],[1500076800000,1276.17],[1500163200000,1276.17],[1500249600000,1276.15],[1500336000000,1272.58],[1500422400000,1282.68],[1500508800000,1282.65],[1500595200000,1281.24],[1500681600000,1281.24],[1500768000000,1281.24],[1500854400000,1280.5],[1500940800000,1282.94],[1501027200000,1283.11],[1501113600000,1285.73],[1501200000000,1282.15],[1501286400000,1282.15],[1501372800000,1282.15],[1501459200000,1276.55],[1501545600000,1277.23],[1501632000000,1282.09],[1501718400000,1285.79],[1501804800000,1283.26],[1501891200000,1283.26],[1501977600000,1283.26],[1502064000000,1283.26],[1502150400000,1272.21],[1502236800000,1277.75],[1502323200000,1279.62],[1502409600000,1284.33],[1502496000000,1284.33],[1502582400000,1284.33],[1502668800000,1280.88],[1502755200000,1281.59],[1502841600000,1282.74],[1502928000000,1277.77],[1503014400000,1273.08],[1503100800000,1273.08],[1503187200000,1273.08],[1503273600000,1268.01],[1503360000000,1268.24],[1503446400000,1264.72],[1503532800000,1268.17],[1503619200000,1257.66],[1503705600000,1257.66],[1503792000000,1257.66],[1503878400000,1245.57],[1503964800000,1239.52],[1504051200000,1241.27],[1504137600000,1237.88],[1504224000000,1235.09],[1504310400000,1235.09],[1504396800000,1235.09],[1504483200000,1226.21],[1504569600000,1233.19],[1504656000000,1236.25],[1504742400000,1238.53],[1504828800000,1243.09],[1504915200000,1243.09],[1505001600000,1243.09],[1505088000000,1249.76],[1505174400000,1247.09],[1505260800000,1251.68],[1505347200000,1256.26],[1505433600000,1235.19],[1505520000000,1235.19],[1505606400000,1235.19],[1505692800000,1234.75],[1505779200000,1230.75],[1505865600000,1221.53],[1505952000000,1215.73],[1506038400000,1222.62],[1506124800000,1222.62],[1506211200000,1222.62],[1506297600000,1220.79],[1506384000000,1220.81],[1506470400000,1220.93],[1506556800000,1224.63],[1506643200000,1226.48],[1506729600000,1226.48],[1506816000000,1226.48],[1506902400000,1232.5],[1506988800000,1237.07],[1507075200000,1254.14],[1507161600000,1257.2],[1507248000000,1252.17],[1507334400000,1252.17],[1507420800000,1252.17],[1507507200000,1254.46],[1507593600000,1253.74],[1507680000000,1254.16],[1507766400000,1259.32],[1507852800000,1256.62],[1507939200000,1256.62],[1508025600000,1256.62],[1508112000000,1253.3],[1508198400000,1244.43],[1508284800000,1246.4],[1508371200000,1243.94],[1508457600000,1250.21],[1508544000000,1250.21],[1508630400000,1250.21],[1508716800000,1249.78],[1508803200000,1257.56],[1508889600000,1253.04],[1508976000000,1248.91],[1509062400000,1249.43],[1509148800000,1249.43],[1509235200000,1249.43],[1509321600000,1244.31],[1509408000000,1246.49],[1509494400000,1248.02],[1509580800000,1243.61],[1509667200000,1245.49],[1509753600000,1245.49],[1509840000000,1245.49],[1509926400000,1244.69],[1510012800000,1248.84],[1510099200000,1253.71],[1510185600000,1254.09],[1510272000000,1252.87],[1510358400000,1252.87],[1510444800000,1252.87],[1510531200000,1250.95],[1510617600000,1254.96],[1510704000000,1255.25],[1510790400000,1257.8],[1510876800000,1253.88],[1510963200000,1253.88],[1511049600000,1253.88],[1511136000000,1252.39],[1511222400000,1252.01],[1511308800000,1246.8],[1511395200000,1250.68],[1511481600000,1246.78],[1511568000000,1246.78],[1511654400000,1246.78],[1511740800000,1242.59],[1511827200000,1248.29],[1511913600000,1246.66],[1512000000000,1241.76],[1512086400000,1239.01],[1512172800000,1239.01],[1512259200000,1239.01],[1512345600000,1240.25],[1512432000000,1238.44],[1512518400000,1237.17],[1512604800000,1240.24],[1512691200000,1239.68],[1512777600000,1239.68],[1512864000000,1239.68],[1512950400000,1237.66],[1513036800000,1241.71],[1513123200000,1238.73],[1513209600000,1237.48],[1513296000000,1238.47],[1513382400000,1238.47],[1513468800000,1238.47],[1513555200000,1237.93],[1513641600000,1246.19],[1513728000000,1246.12],[1513814400000,1245.35],[1513900800000,1254.89],[1513987200000,1254.89],[1514073600000,1254.89],[1514160000000,1254.89],[1514246400000,1254.89],[1514332800000,1251.92],[1514419200000,1249.88],[1514505600000,1249.41],[1514592000000,1249.41],[1514678400000,1249.41],[1514764800000,1249.41],[1514851200000,1246.89],[1514937600000,1245.61],[1515024000000,1247.31],[1515110400000,1253.94],[1515196800000,1253.94],[1515283200000,1253.94],[1515369600000,1255.29],[1515456000000,1261.21],[1515542400000,1265.72],[1515628800000,1268.72],[1515715200000,1269.01],[1515801600000,1269.01],[1515888000000,1269.01],[1515974400000,1267.26],[1516060800000,1266.19],[1516147200000,1274.73],[1516233600000,1280.35],[1516320000000,1283.22],[1516406400000,1283.22],[1516492800000,1283.22],[1516579200000,1286.59],[1516665600000,1288.6],[1516752000000,1286.73],[1516838400000,1287.93],[1516924800000,1281.7],[1517011200000,1281.7],[1517097600000,1281.7],[1517184000000,1281.39],[1517270400000,1278.31],[1517356800000,1275.82],[1517443200000,1273.53],[1517529600000,1267.83],[1517616000000,1267.83],[1517702400000,1267.83],[1517788800000,1256.23],[1517875200000,1247.6],[1517961600000,1252.26],[1518048000000,1262.37],[1518134400000,1260.96],[1518220800000,1260.96],[1518307200000,1260.96],[1518393600000,1260.54],[1518480000000,1257.22],[1518566400000,1258.37],[1518652800000,1256.95],[1518739200000,1260.33],[1518825600000,1260.33],[1518912000000,1260.33],[1518998400000,1264.37],[1519084800000,1263.81],[1519171200000,1260.63],[1519257600000,1260.71],[1519344000000,1258.13],[1519430400000,1258.13],[1519516800000,1258.13],[1519603200000,1260.17],[1519689600000,1254.78],[1519776000000,1262.99],[1519862400000,1259.04],[1519948800000,1253.83],[1520035200000,1253.83],[1520121600000,1253.83],[1520208000000,1257.67],[1520294400000,1262.61],[1520380800000,1263.03],[1520467200000,1262.15],[1520553600000,1264.43],[1520640000000,1264.43],[1520726400000,1264.43],[1520812800000,1264.85],[1520899200000,1261.91],[1520985600000,1259.72],[1521072000000,1259.73],[1521158400000,1264.15],[1521244800000,1264.15],[1521331200000,1264.15],[1521417600000,1259.49],[1521504000000,1259.63],[1521590400000,1262.58],[1521676800000,1258.41],[1521763200000,1251.64],[1521849600000,1251.64],[1521936000000,1251.64],[1522022400000,1249.88],[1522108800000,1253.71],[1522195200000,1252.5],[1522281600000,1252.5],[1522368000000,1252.5],[1522454400000,1252.5],[1522540800000,1252.5],[1522627200000,1252.5],[1522713600000,1252.64],[1522800000000,1248.9],[1522886400000,1251.16],[1522972800000,1254.33],[1523059200000,1254.33],[1523145600000,1254.33],[1523232000000,1250.56],[1523318400000,1251.97],[1523404800000,1252.63],[1523491200000,1259.35],[1523577600000,1257.92],[1523664000000,1257.92],[1523750400000,1257.92],[1523836800000,1257.92],[1523923200000,1255.51],[1524009600000,1258.58],[1524096000000,1258.58],[1524182400000,1268.88],[1524268800000,1268.88],[1524355200000,1268.88],[1524441600000,1268.51],[1524528000000,1267.15],[1524614400000,1266.37],[1524700800000,1262.85],[1524787200000,1263.03],[1524873600000,1263.03],[1524960000000,1263.03],[1525046400000,1257.71],[1525132800000,1257.71],[1525219200000,1260.16],[1525305600000,1255.42],[1525392000000,1255.95],[1525478400000,1255.95],[1525564800000,1255.95],[1525651200000,1253.31],[1525737600000,1252.75],[1525824000000,1245.68],[1525910400000,1245.68],[1525996800000,1245.89],[1526083200000,1245.89],[1526169600000,1245.89],[1526256000000,1247.85],[1526342400000,1249.22],[1526428800000,1256.55],[1526515200000,1256.51],[1526601600000,1260.6],[1526688000000,1260.6],[1526774400000,1260.6],[1526860800000,1260.6],[1526947200000,1258.51],[1527033600000,1258.53],[1527120000000,1251.66],[1527206400000,1249.72],[1527292800000,1249.72],[1527379200000,1249.72],[1527465600000,1252.69],[1527552000000,1251.74],[1527638400000,1245.25],[1527724800000,1240.36],[1527811200000,1238.54],[1527897600000,1238.54],[1527984000000,1238.54],[1528070400000,1240.82],[1528156800000,1245.82],[1528243200000,1244.36],[1528329600000,1243.93],[1528416000000,1243.62],[1528502400000,1243.62],[1528588800000,1243.62],[1528675200000,1239.43],[1528761600000,1246.07],[1528848000000,1252.18],[1528934400000,1253.92],[1529020800000,1279.47],[1529107200000,1279.47],[1529193600000,1279.47],[1529280000000,1276.21],[1529366400000,1279.57],[1529452800000,1279.4],[1529539200000,1278.95],[1529625600000,1275.83],[1529712000000,1275.83],[1529798400000,1275.83],[1529884800000,1270.01],[1529971200000,1260.49],[1530057600000,1260.04],[1530144000000,1255.36],[1530230400000,1258.12],[1530316800000,1258.12],[1530403200000,1258.12],[1530489600000,1257.94],[1530576000000,1261.09],[1530662400000,1260.87],[1530748800000,1257.36],[1530835200000,1257.13],[1530921600000,1257.13],[1531008000000,1257.13],[1531094400000,1235.09],[1531180800000,1240.56],[1531267200000,1238.64],[1531353600000,1237.37],[1531440000000,1238.35],[1531526400000,1238.35],[1531612800000,1238.35],[1531699200000,1235.64],[1531785600000,1233.18],[1531872000000,1234.25],[1531958400000,1243.17],[1532044800000,1243],[1532131200000,1243],[1532217600000,1243],[1532304000000,1245.89],[1532390400000,1251.12],[1532476800000,1252.91],[1532563200000,1243.59],[1532649600000,1241.28],[1532736000000,1241.28],[1532822400000,1241.28],[1532908800000,1234.74],[1532995200000,1240.5],[1533081600000,1237.43],[1533168000000,1239.32],[1533254400000,1243.43],[1533340800000,1243.43],[1533427200000,1243.43],[1533513600000,1243.43],[1533600000000,1246.55],[1533686400000,1244.86],[1533772800000,1246.02],[1533859200000,1246.6],[1533945600000,1246.6],[1534032000000,1246.6],[1534118400000,1248.28],[1534204800000,1247.47],[1534291200000,1254.47],[1534377600000,1259.89],[1534464000000,1254.72],[1534550400000,1254.72],[1534636800000,1254.72],[1534723200000,1255.3],[1534809600000,1259.25],[1534896000000,1254.29],[1534982400000,1254.31],[1535068800000,1251.92],[1535155200000,1251.92],[1535241600000,1251.92],[1535328000000,1250.93],[1535414400000,1245.9],[1535500800000,1244.25],[1535587200000,1244.38],[1535673600000,1240.82],[1535760000000,1240.82],[1535846400000,1240.82],[1535932800000,1241.37],[1536019200000,1244.94],[1536105600000,1245.63],[1536192000000,1244.35],[1536278400000,1250.35],[1536364800000,1250.35],[1536451200000,1250.35],[1536537600000,1247.99],[1536624000000,1245.64],[1536710400000,1252.33],[1536796800000,1252.58],[1536883200000,1244.85],[1536969600000,1244.85],[1537056000000,1244.85],[1537142400000,1247.83],[1537228800000,1244.75],[1537315200000,1249.19],[1537401600000,1249.64],[1537488000000,1247.15],[1537574400000,1247.15],[1537660800000,1247.15],[1537747200000,1246.24],[1537833600000,1249.3],[1537920000000,1240.99],[1538006400000,1242.55],[1538092800000,1246.16],[1538179200000,1246.16],[1538265600000,1246.16],[1538352000000,1245.85],[1538438400000,1251.61],[1538524800000,1251.62],[1538611200000,1257.42],[1538697600000,1256.3],[1538784000000,1256.3],[1538870400000,1256.3],[1538956800000,1254.39],[1539043200000,1255.32],[1539129600000,1259.74],[1539216000000,1246.27],[1539302400000,1243.26],[1539388800000,1243.26],[1539475200000,1243.26],[1539561600000,1240.39],[1539648000000,1243.43],[1539734400000,1251.33],[1539820800000,1254.45],[1539907200000,1248.57],[1539993600000,1248.57],[1540080000000,1248.57],[1540166400000,1246.86],[1540252800000,1250.31],[1540339200000,1246.08],[1540425600000,1240.78],[1540512000000,1246.79],[1540598400000,1246.79],[1540684800000,1246.79],[1540771200000,1235.62],[1540857600000,1230.72],[1540944000000,1248.31],[1541030400000,1249.94],[1541116800000,1258.07],[1541203200000,1258.07],[1541289600000,1258.07],[1541376000000,1329.65],[1541462400000,1325.4],[1541548800000,1332.55],[1541635200000,1334.02],[1541721600000,1339.95],[1541808000000,1339.95],[1541894400000,1339.95],[1541980800000,1343.35],[1542067200000,1344.66],[1542153600000,1350.85],[1542240000000,1349.9],[1542326400000,1350.41],[1542412800000,1350.41],[1542499200000,1350.41],[1542585600000,1352.09],[1542672000000,1352.28],[1542758400000,1349.35],[1542844800000,1347.83],[1542931200000,1344.07],[1543017600000,1344.07],[1543104000000,1344.07],[1543190400000,1333.33],[1543276800000,1325.09],[1543363200000,1332.42],[1543449600000,1312.04],[1543536000000,1321.31],[1543622400000,1321.31],[1543708800000,1321.31],[1543795200000,1323.18],[1543881600000,1319.07],[1543968000000,1315.65],[1544054400000,1318.08],[1544140800000,1321.67],[1544227200000,1321.67],[1544313600000,1321.67],[1544400000000,1319.24],[1544486400000,1318.55],[1544572800000,1318.68],[1544659200000,1328.16],[1544745600000,1335],[1544832000000,1335],[1544918400000,1335],[1545004800000,1328.27],[1545091200000,1324.01],[1545177600000,1324.74],[1545264000000,1313.26],[1545350400000,1306.24],[1545436800000,1306.24],[1545523200000,1306.24],[1545609600000,1306.24],[1545696000000,1306.24],[1545782400000,1306.24],[1545868800000,1299.58],[1545955200000,1303.58],[1546041600000,1303.58],[1546128000000,1303.58],[1546214400000,1306],[1546300800000,1306],[1546387200000,1306],[1546473600000,1298.86],[1546560000000,1290.77],[1546646400000,1290.77],[1546732800000,1290.77],[1546819200000,1295.68],[1546905600000,1294.65],[1546992000000,1311.09],[1547078400000,1309.98],[1547164800000,1314.57],[1547251200000,1314.57],[1547337600000,1314.57],[1547424000000,1321.5],[1547510400000,1320.17],[1547596800000,1322.34],[1547683200000,1323.64],[1547769600000,1325.4],[1547856000000,1325.4],[1547942400000,1325.4],[1548028800000,1329.33],[1548115200000,1326.4],[1548201600000,1332.52],[1548288000000,1338.77],[1548374400000,1343.01],[1548460800000,1343.01],[1548547200000,1343.01],[1548633600000,1341.23],[1548720000000,1338.8],[1548806400000,1337.95],[1548892800000,1338.84],[1548979200000,1340.7],[1549065600000,1340.7],[1549152000000,1340.7],[1549238400000,1341.42],[1549324800000,1339.22],[1549411200000,1339.61],[1549497600000,1343.39],[1549584000000,1334.08],[1549670400000,1334.08],[1549756800000,1334.08],[1549843200000,1334.21],[1549929600000,1334.89],[1550016000000,1334.63],[1550102400000,1333.45],[1550188800000,1334.16],[1550275200000,1334.16],[1550361600000,1334.16],[1550448000000,1332.04],[1550534400000,1332.03],[1550620800000,1332.5],[1550707200000,1332.38],[1550793600000,1335.34],[1550880000000,1335.34],[1550966400000,1335.34],[1551052800000,1339.86],[1551139200000,1344.36],[1551225600000,1343.93],[1551312000000,1345.67],[1551398400000,1338.64],[1551484800000,1338.64],[1551571200000,1338.64],[1551657600000,1340.45],[1551744000000,1348.22],[1551830400000,1353.03],[1551916800000,1345.01],[1552003200000,1343.35],[1552089600000,1343.35],[1552176000000,1343.35],[1552262400000,1341.54],[1552348800000,1341.77],[1552435200000,1343.52],[1552521600000,1353.85],[1552608000000,1353.07],[1552694400000,1353.07],[1552780800000,1353.07],[1552867200000,1350.9],[1552953600000,1350.46],[1553040000000,1340.86],[1553126400000,1350.77],[1553212800000,1350.26],[1553299200000,1350.26],[1553385600000,1350.26],[1553472000000,1339.31],[1553558400000,1350.69],[1553644800000,1358.41],[1553731200000,1349.85],[1553817600000,1355.19],[1553904000000,1355.19],[1553990400000,1355.19],[1554076800000,1358.04],[1554163200000,1367.36],[1554249600000,1361.58],[1554336000000,1358.13],[1554422400000,1361.51],[1554508800000,1361.51],[1554595200000,1361.51],[1554681600000,1366.8],[1554768000000,1365.83],[1554854400000,1366.74],[1554940800000,1370.66],[1555027200000,1372.57],[1555113600000,1372.57],[1555200000000,1372.57],[1555286400000,1374.13],[1555372800000,1374.88],[1555459200000,1377.14],[1555545600000,1377.14],[1555632000000,1377.14],[1555718400000,1377.14],[1555804800000,1377.14],[1555891200000,1377.14],[1555977600000,1377.35],[1556064000000,1382.71],[1556150400000,1382.71],[1556236800000,1391.06],[1556323200000,1391.06],[1556409600000,1391.06],[1556496000000,1396.04],[1556582400000,1403.73],[1556668800000,1403.73],[1556755200000,1409.98],[1556841600000,1411.77],[1556928000000,1411.77],[1557014400000,1411.77],[1557100800000,1406.58],[1557187200000,1409.1],[1557273600000,1417.71],[1557360000000,1418.33],[1557446400000,1422.71],[1557532800000,1422.71],[1557619200000,1422.71],[1557705600000,1416.28],[1557792000000,1413.68],[1557878400000,1413.23],[1557964800000,1416.54],[1558051200000,1419.78],[1558137600000,1419.78],[1558224000000,1419.78],[1558310400000,1415.58],[1558396800000,1420.66],[1558483200000,1435.71],[1558569600000,1432.63],[1558656000000,1439.13],[1558742400000,1439.13],[1558828800000,1439.13],[1558915200000,1434.59],[1559001600000,1426.18],[1559088000000,1419.08],[1559174400000,1419.08],[1559260800000,1420.35],[1559347200000,1420.35],[1559433600000,1420.35],[1559520000000,1415.6],[1559606400000,1420.32],[1559692800000,1422.93],[1559779200000,1425.35],[1559865600000,1423.4],[1559952000000,1423.4],[1560038400000,1423.4],[1560124800000,1423.4],[1560211200000,1430.26],[1560297600000,1430.52],[1560384000000,1427.92],[1560470400000,1429.01],[1560556800000,1429.01],[1560643200000,1429.01],[1560729600000,1429.01],[1560816000000,1427.73],[1560902400000,1431.29],[1560988800000,1438.13],[1561075200000,1440.67],[1561161600000,1440.67],[1561248000000,1440.67],[1561334400000,1437.71],[1561420800000,1438.64],[1561507200000,1433.09],[1561593600000,1431.55],[1561680000000,1430.44],[1561766400000,1430.44],[1561852800000,1430.44],[1561939200000,1425.89],[1562025600000,1425],[1562112000000,1427.71],[1562198400000,1433.14],[1562284800000,1431.35],[1562371200000,1431.35],[1562457600000,1431.35],[1562544000000,1429.68],[1562630400000,1431.87],[1562716800000,1430.37],[1562803200000,1429.53],[1562889600000,1427.57],[1562976000000,1427.57],[1563062400000,1427.57],[1563148800000,1430.65],[1563235200000,1433.55],[1563321600000,1436.77],[1563408000000,1441.03],[1563494400000,1438.75],[1563580800000,1438.75],[1563667200000,1438.75],[1563753600000,1439.67],[1563840000000,1436.93],[1563926400000,1430.11],[1564012800000,1429.9],[1564099200000,1429.32],[1564185600000,1429.32],[1564272000000,1429.32],[1564358400000,1429.56],[1564444800000,1426.19],[1564531200000,1425.36],[1564617600000,1427.85],[1564704000000,1422.8],[1564790400000,1422.8],[1564876800000,1422.8],[1564963200000,1422.8],[1565049600000,1408.55],[1565136000000,1411.86],[1565222400000,1413.88],[1565308800000,1414.39],[1565395200000,1414.39],[1565481600000,1414.39],[1565568000000,1414.26],[1565654400000,1413.66],[1565740800000,1407.83],[1565827200000,1389.13],[1565913600000,1385.56],[1566000000000,1385.56],[1566086400000,1385.56],[1566172800000,1395.82],[1566259200000,1394.24],[1566345600000,1390.44],[1566432000000,1398.41],[1566518400000,1400.47],[1566604800000,1400.47],[1566691200000,1400.47],[1566777600000,1392.2],[1566864000000,1392.89],[1566950400000,1388.82],[1567036800000,1389.94],[1567123200000,1397.8],[1567209600000,1397.8],[1567296000000,1397.8],[1567382400000,1404.95],[1567468800000,1408.16],[1567555200000,1406.8],[1567641600000,1408.27],[1567728000000,1411.18],[1567814400000,1411.18],[1567900800000,1411.18],[1567987200000,1413.54],[1568073600000,1405.93],[1568160000000,1404.06],[1568246400000,1403.71],[1568332800000,1400.39],[1568419200000,1400.39],[1568505600000,1400.39],[1568592000000,1387.22],[1568678400000,1387.37],[1568764800000,1390.23],[1568851200000,1393.22],[1568937600000,1398.62],[1569024000000,1398.62],[1569110400000,1398.62],[1569196800000,1397.85],[1569283200000,1398.73],[1569369600000,1389.55],[1569456000000,1389.27],[1569542400000,1382.81],[1569628800000,1382.81],[1569715200000,1382.81],[1569801600000,1381.12],[1569888000000,1383.95],[1569974400000,1371.62],[1570060800000,1368.49],[1570147200000,1373.12],[1570233600000,1373.12],[1570320000000,1373.12],[1570406400000,1378.27],[1570492800000,1372.73],[1570579200000,1373.69],[1570665600000,1372.86],[1570752000000,1375.84],[1570838400000,1375.84],[1570924800000,1375.84],[1571011200000,1373.15],[1571097600000,1370.34],[1571184000000,1370],[1571270400000,1365.13],[1571356800000,1370.25],[1571443200000,1370.25],[1571529600000,1370.25],[1571616000000,1381.1],[1571702400000,1388.94],[1571788800000,1389.51],[1571875200000,1382.69],[1571961600000,1378.98],[1572048000000,1378.98],[1572134400000,1378.98],[1572220800000,1383.69],[1572307200000,1386.58],[1572393600000,1386.83],[1572480000000,1396.85],[1572566400000,1409.64],[1572652800000,1409.64],[1572739200000,1409.64],[1572825600000,1424.33],[1572912000000,1428.63],[1572998400000,1423.89],[1573084800000,1424.32],[1573171200000,1427.75],[1573257600000,1427.75],[1573344000000,1427.75],[1573430400000,1427.84],[1573516800000,1420.84],[1573603200000,1411.25],[1573689600000,1421.15],[1573776000000,1423.9],[1573862400000,1423.9],[1573948800000,1423.9],[1574035200000,1424.13],[1574121600000,1418.07],[1574208000000,1418.8],[1574294400000,1418.94],[1574380800000,1420.29],[1574467200000,1420.29],[1574553600000,1420.29],[1574640000000,1419.53],[1574726400000,1414.67],[1574812800000,1431.81],[1574899200000,1433.12],[1574985600000,1440.72],[1575072000000,1440.72],[1575158400000,1440.72],[1575244800000,1444.21],[1575331200000,1436.7],[1575417600000,1437.41],[1575504000000,1436.41],[1575590400000,1444.61],[1575676800000,1444.61],[1575763200000,1444.61],[1575849600000,1443.26],[1575936000000,1441.58],[1576022400000,1437.9],[1576108800000,1449.76],[1576195200000,1452.16],[1576281600000,1452.16],[1576368000000,1452.16],[1576454400000,1446.11],[1576540800000,1447.64],[1576627200000,1451.62],[1576713600000,1456.08],[1576800000000,1461.5],[1576886400000,1461.5],[1576972800000,1461.5],[1577059200000,1461.74],[1577145600000,1461.74],[1577232000000,1461.74],[1577318400000,1461.74],[1577404800000,1457.18],[1577491200000,1457.18],[1577577600000,1457.18],[1577664000000,1456.68],[1577750400000,1456.29],[1577836800000,1456.29],[1577923200000,1470.96],[1578009600000,1470.76],[1578096000000,1470.76],[1578182400000,1470.76],[1578268800000,1465.02],[1578355200000,1474.11],[1578441600000,1478.34],[1578528000000,1480.14],[1578614400000,1489.72],[1578700800000,1489.72],[1578787200000,1489.72],[1578873600000,1493.02],[1578960000000,1496.28],[1579046400000,1497.43],[1579132800000,1499.92],[1579219200000,1507.68],[1579305600000,1507.68],[1579392000000,1507.68],[1579478400000,1507.08],[1579564800000,1509.14],[1579651200000,1504.55],[1579737600000,1490.32],[1579824000000,1501.2],[1579910400000,1501.2],[1579996800000,1501.2],[1580083200000,1489.25],[1580169600000,1491.87],[1580256000000,1482.09],[1580342400000,1475.78],[1580428800000,1472.16],[1580515200000,1472.16],[1580601600000,1472.16],[1580688000000,1469.25],[1580774400000,1474.9],[1580860800000,1495.61],[1580947200000,1500.34],[1581033600000,1502.62],[1581120000000,1502.62],[1581206400000,1502.62],[1581292800000,1495.79],[1581379200000,1490.58],[1581465600000,1495.11],[1581552000000,1486.99],[1581638400000,1488.77],[1581724800000,1488.77],[1581811200000,1488.77],[1581897600000,1487.03],[1581984000000,1498.74],[1582070400000,1513.77],[1582156800000,1511.45],[1582243200000,1513.76],[1582329600000,1513.76],[1582416000000,1513.76],[1582502400000,1487.45],[1582588800000,1463.59],[1582675200000,1452.44],[1582761600000,1430.81],[1582848000000,1405.95],[1582934400000,1405.95],[1583020800000,1405.95],[1583107200000,1388.57],[1583193600000,1413.39],[1583280000000,1412.06],[1583366400000,1403.11],[1583452800000,1377.18],[1583539200000,1377.18],[1583625600000,1377.18],[1583712000000,1354.6],[1583798400000,1352.41],[1583884800000,1362.35],[1583971200000,1324.52],[1584057600000,1338.93],[1584144000000,1338.93],[1584230400000,1338.93],[1584316800000,1314.74],[1584403200000,1321.31],[1584489600000,1305.03],[1584576000000,1315.89],[1584662400000,1319.57],[1584748800000,1319.57],[1584835200000,1319.57],[1584921600000,1299.08],[1585008000000,1306.21],[1585094400000,1336.57],[1585180800000,1363.05],[1585267200000,1375.24],[1585353600000,1375.24],[1585440000000,1375.24],[1585526400000,1370.39],[1585612800000,1378.48],[1585699200000,1366.09],[1585785600000,1357.02],[1585872000000,1360.92],[1585958400000,1360.92],[1586044800000,1360.92],[1586131200000,1371.7],[1586217600000,1399.15],[1586304000000,1397.29],[1586390400000,1397.29],[1586476800000,1397.29],[1586563200000,1397.29],[1586649600000,1397.29],[1586736000000,1397.29],[1586822400000,1411.67],[1586908800000,1422.07],[1586995200000,1430.24],[1587081600000,1442.46],[1587168000000,1442.46],[1587254400000,1442.46],[1587340800000,1431.55],[1587427200000,1416.85],[1587513600000,1420.63],[1587600000000,1420.63],[1587686400000,1421.9],[1587772800000,1421.9],[1587859200000,1421.9],[1587945600000,1423.2],[1588032000000,1428.18],[1588118400000,1435.98],[1588204800000,1430.07],[1588291200000,1430.07],[1588377600000,1430.07],[1588464000000,1430.07],[1588550400000,1408.38],[1588636800000,1407.19],[1588723200000,1414.22],[1588809600000,1419.99],[1588896000000,1427.44],[1588982400000,1427.44],[1589068800000,1427.44],[1589155200000,1432.08],[1589241600000,1447.94],[1589328000000,1460.56],[1589414400000,1444.03],[1589500800000,1453.14],[1589587200000,1453.14],[1589673600000,1453.14],[1589760000000,1463],[1589846400000,1461.57],[1589932800000,1461.23],[1590019200000,1461.23],[1590105600000,1456.61],[1590192000000,1456.61],[1590278400000,1456.61],[1590364800000,1459.45],[1590451200000,1474.13],[1590537600000,1470.45],[1590624000000,1471.43],[1590710400000,1469.5],[1590796800000,1469.5],[1590883200000,1469.5],[1590969600000,1469.5],[1591056000000,1468.46],[1591142400000,1477.91],[1591228800000,1476.9],[1591315200000,1485.79],[1591401600000,1485.79],[1591488000000,1485.79],[1591574400000,1487.52],[1591660800000,1482.03],[1591747200000,1476.1],[1591833600000,1463.21],[1591920000000,1451.22],[1592006400000,1451.22],[1592092800000,1451.22],[1592179200000,1453.44],[1592265600000,1469.08],[1592352000000,1469.08],[1592438400000,1480.49],[1592524800000,1490.15],[1592611200000,1490.15],[1592697600000,1490.15],[1592784000000,1495.34],[1592870400000,1502.61],[1592956800000,1513.1],[1593043200000,1508.61],[1593129600000,1498.87],[1593216000000,1498.87],[1593302400000,1498.87],[1593388800000,1495.98],[1593475200000,1497.14],[1593561600000,1495.92],[1593648000000,1495.11],[1593734400000,1496.09],[1593820800000,1496.09],[1593907200000,1496.09],[1593993600000,1498.19],[1594080000000,1499.99],[1594166400000,1497.05],[1594252800000,1496.31],[1594339200000,1496.45],[1594425600000,1496.45],[1594512000000,1496.45],[1594598400000,1498.57],[1594684800000,1499.48],[1594771200000,1502.25],[1594857600000,1505.33],[1594944000000,1508.86],[1595030400000,1508.86],[1595116800000,1508.86],[1595203200000,1507.47],[1595289600000,1511.65],[1595376000000,1510.48],[1595462400000,1520.56],[1595548800000,1519.5],[1595635200000,1519.5],[1595721600000,1519.5],[1595808000000,1519.02],[1595894400000,1512.26],[1595980800000,1507.18],[1596067200000,1495.41],[1596153600000,1499.15],[1596240000000,1499.15],[1596326400000,1499.15],[1596412800000,1499.15],[1596499200000,1504.25],[1596585600000,1507.67],[1596672000000,1512.68],[1596758400000,1504.68],[1596844800000,1504.68],[1596931200000,1504.68],[1597017600000,1511.38],[1597104000000,1518.55],[1597190400000,1518.03],[1597276800000,1516.49],[1597363200000,1510.11],[1597449600000,1510.11],[1597536000000,1510.11],[1597622400000,1504.62],[1597708800000,1506.89],[1597795200000,1509.41],[1597881600000,1509.44],[1597968000000,1511.25],[1598054400000,1511.25],[1598140800000,1511.25],[1598227200000,1507.98],[1598313600000,1504.81],[1598400000000,1506.5],[1598486400000,1514.11],[1598572800000,1518.5],[1598659200000,1518.5],[1598745600000,1518.5],[1598832000000,1518.08],[1598918400000,1518.16],[1599004800000,1529.28],[1599091200000,1530.84],[1599177600000,1524.8],[1599264000000,1524.8],[1599350400000,1524.8],[1599436800000,1527.05],[1599523200000,1526.78],[1599609600000,1531.07],[1599696000000,1529],[1599782400000,1527.38],[1599868800000,1527.38],[1599955200000,1527.38],[1600041600000,1521.36],[1600128000000,1521.62],[1600214400000,1522.12],[1600300800000,1534.06],[1600387200000,1542.86],[1600473600000,1542.86],[1600560000000,1542.86],[1600646400000,1529.17],[1600732800000,1531.94],[1600819200000,1531.28],[1600905600000,1524.2],[1600992000000,1518.6],[1601078400000,1518.6],[1601164800000,1518.6],[1601251200000,1518.66],[1601337600000,1516.95],[1601424000000,1521.48],[1601510400000,1514.82],[1601596800000,1514.18],[1601683200000,1514.18],[1601769600000,1514.18],[1601856000000,1509.78],[1601942400000,1509.8],[1602028800000,1514.42],[1602115200000,1532.3],[1602201600000,1538.03],[1602288000000,1538.03],[1602374400000,1538.03],[1602460800000,1540.57],[1602547200000,1545.6],[1602633600000,1552.32],[1602720000000,1551.46],[1602806400000,1554.99],[1602892800000,1554.99],[1602979200000,1554.99],[1603065600000,1556.91],[1603152000000,1560.27],[1603238400000,1565.1],[1603324800000,1569.64],[1603411200000,1582.17],[1603497600000,1582.17],[1603584000000,1582.17],[1603670400000,1565.71],[1603756800000,1564.26],[1603843200000,1548.93],[1603929600000,1556.95],[1604016000000,1551.62],[1604102400000,1551.62],[1604188800000,1551.62],[1604275200000,1552.48],[1604361600000,1561.22],[1604448000000,1561.95],[1604534400000,1566.23],[1604620800000,1578.27],[1604707200000,1578.27],[1604793600000,1578.27],[1604880000000,1624.16],[1604966400000,1635.92],[1605052800000,1648.44],[1605139200000,1631.32],[1605225600000,1630.88],[1605312000000,1630.88],[1605398400000,1630.88],[1605484800000,1645.24],[1605571200000,1648.58],[1605657600000,1661.27],[1605744000000,1662.36],[1605830400000,1657.19],[1605916800000,1657.19],[1606003200000,1657.19],[1606089600000,1646.99],[1606176000000,1669.19],[1606262400000,1671.81],[1606348800000,1673.7],[1606435200000,1668.94],[1606521600000,1668.94],[1606608000000,1668.94],[1606694400000,1670.55],[1606780800000,1674.56],[1606867200000,1681.12],[1606953600000,1700.01],[1607040000000,1705.91],[1607126400000,1705.91],[1607212800000,1705.91],[1607299200000,1718.19],[1607385600000,1730.93],[1607472000000,1747.21],[1607558400000,1744.22],[1607644800000,1735.83],[1607731200000,1735.83],[1607817600000,1735.83],[1607904000000,1748.83],[1607990400000,1749.67],[1608076800000,1730.56],[1608163200000,1724.75],[1608249600000,1736.46],[1608336000000,1736.46],[1608422400000,1736.46],[1608508800000,1715.31],[1608595200000,1729.25],[1608681600000,1730.52],[1608768000000,1730.52],[1608854400000,1730.52],[1608940800000,1730.52],[1609027200000,1730.52],[1609113600000,1754.66],[1609200000000,1785.7],[1609286400000,1790.07],[1609372800000,1791.16],[1609459200000,1791.16],[1609545600000,1791.16],[1609632000000,1791.16],[1609718400000,1831.56],[1609804800000,1826.95],[1609891200000,1831.63],[1609977600000,1816.15],[1610064000000,1818.08],[1610150400000,1818.08],[1610236800000,1818.08],[1610323200000,1814.48],[1610409600000,1813.86],[1610496000000,1817.59],[1610582400000,1829.64],[1610668800000,1819.62],[1610755200000,1819.62],[1610841600000,1819.62],[1610928000000,1825.8],[1611014400000,1836.31],[1611100800000,1845.36],[1611187200000,1835.48],[1611273600000,1826.6],[1611360000000,1826.6],[1611446400000,1826.6],[1611532800000,1807.99],[1611619200000,1816.37],[1611705600000,1804.5],[1611792000000,1809.74],[1611878400000,1814.31],[1611964800000,1814.31],[1612051200000,1814.31],[1612137600000,1823],[1612224000000,1838.66],[1612310400000,1838.9],[1612396800000,1854.16],[1612483200000,1862.35],[1612569600000,1862.35],[1612656000000,1862.35],[1612742400000,1871.11],[1612828800000,1875.99],[1612915200000,1868.2],[1613001600000,1873.81],[1613088000000,1874.52],[1613174400000,1874.52],[1613260800000,1874.52],[1613347200000,1879.68],[1613433600000,1899.44],[1613520000000,1908.8],[1613606400000,1907.32],[1613692800000,1908.73],[1613779200000,1908.73],[1613865600000,1908.73],[1613952000000,1902.2],[1614038400000,1894.6],[1614124800000,1886.94],[1614211200000,1876.93],[1614297600000,1868.02],[1614384000000,1868.02],[1614470400000,1868.02],[1614556800000,1874.22],[1614643200000,1862.39],[1614729600000,1855.77],[1614816000000,1862.5],[1614902400000,1855.57],[1614988800000,1855.57],[1615075200000,1855.57],[1615161600000,1851.03],[1615248000000,1856.65],[1615334400000,1861.3],[1615420800000,1867.55],[1615507200000,1868.83],[1615593600000,1868.83],[1615680000000,1868.83],[1615766400000,1856.44],[1615852800000,1864.28],[1615939200000,1876.01],[1616025600000,1876.58],[1616112000000,1880.53],[1616198400000,1880.53],[1616284800000,1880.53],[1616371200000,1864.49],[1616457600000,1855.92],[1616544000000,1842.79],[1616630400000,1854.31],[1616716800000,1870.62],[1616803200000,1870.62],[1616889600000,1870.62],[1616976000000,1877.07],[1617062400000,1872.59],[1617148800000,1886.4],[1617235200000,1886.4],[1617321600000,1886.4],[1617408000000,1886.4],[1617494400000,1886.4],[1617580800000,1886.4],[1617667200000,1909.19],[1617753600000,1920.37],[1617840000000,1926.55],[1617926400000,1933.31],[1618012800000,1933.31],[1618099200000,1933.31],[1618185600000,1937.6],[1618272000000,1948.11],[1618358400000,1948.63],[1618444800000,1953.86],[1618531200000,1961.45],[1618617600000,1961.45],[1618704000000,1961.45],[1618790400000,1959.01],[1618876800000,1958.21],[1618963200000,1978.32],[1619049600000,1978.32],[1619136000000,1993.22],[1619222400000,1993.22],[1619308800000,1993.22],[1619395200000,2012.08],[1619481600000,2005.47],[1619568000000,2001.81],[1619654400000,1993.22],[1619740800000,1993.12],[1619827200000,1993.12],[1619913600000,1993.12],[1620000000000,1986.85],[1620086400000,1960.59],[1620172800000,1969.2],[1620259200000,1976.92],[1620345600000,1986.03],[1620432000000,1986.03],[1620518400000,1986.03],[1620604800000,1979.14],[1620691200000,1962.12],[1620777600000,1963.52],[1620864000000,1963.52],[1620950400000,1973.79],[1621036800000,1973.79],[1621123200000,1973.79],[1621209600000,1980.9],[1621296000000,1974.08],[1621382400000,1978.52],[1621468800000,1986.01],[1621555200000,1997.24],[1621641600000,1997.24],[1621728000000,1997.24],[1621814400000,1997.24],[1621900800000,2019.55],[1621987200000,2020.62],[1622073600000,2011.25],[1622160000000,1994.95],[1622246400000,1994.95],[1622332800000,1994.95],[1622419200000,1994.33],[1622505600000,1990.24],[1622592000000,1993.53],[1622678400000,1984.64],[1622764800000,1985.71],[1622851200000,1985.71],[1622937600000,1985.71],[1623024000000,1993.83],[1623110400000,2000.74],[1623196800000,2000.95],[1623283200000,2008.38],[1623369600000,2014.78],[1623456000000,2014.78],[1623542400000,2014.78],[1623628800000,2015.46],[1623715200000,2023.8],[1623801600000,2018.84],[1623888000000,2018.84],[1623974400000,2039.76],[1624060800000,2039.76],[1624147200000,2039.76],[1624233600000,2042.53],[1624320000000,2041.04],[1624406400000,2054.23],[1624492800000,2060.6],[1624579200000,2079.78],[1624665600000,2079.78],[1624752000000,2079.78],[1624838400000,2081.25],[1624924800000,2098.4],[1625011200000,2113.85],[1625097600000,2122.53],[1625184000000,2139.88],[1625270400000,2139.88],[1625356800000,2139.88],[1625443200000,2147.81],[1625529600000,2142.63],[1625616000000,2144.87],[1625702400000,2146.05],[1625788800000,2155.48],[1625875200000,2155.48],[1625961600000,2155.48],[1626048000000,2157.68],[1626134400000,2165.91],[1626220800000,2172.7],[1626307200000,2170.14],[1626393600000,2169.01],[1626480000000,2169.01],[1626566400000,2169.01],[1626652800000,2139.11],[1626739200000,2127.45],[1626825600000,2135.52],[1626912000000,2123.34],[1626998400000,2137.32],[1627084800000,2137.32],[1627171200000,2137.32],[1627257600000,2134.19],[1627344000000,2138.64],[1627430400000,2136.29],[1627516800000,2141.15],[1627603200000,2140.57],[1627689600000,2140.57],[1627776000000,2140.57],[1627862400000,2140.57],[1627948800000,2143.14],[1628035200000,2156.91],[1628121600000,2169.01],[1628208000000,2161.95],[1628294400000,2161.95],[1628380800000,2161.95],[1628467200000,2159.62],[1628553600000,2167.53],[1628640000000,2174.73],[1628726400000,2195.1],[1628812800000,2207.23],[1628899200000,2207.23],[1628985600000,2207.23],[1629072000000,2208.19],[1629158400000,2204.03],[1629244800000,2189.99],[1629331200000,2183.88],[1629417600000,2189.2],[1629504000000,2189.2],[1629590400000,2189.2],[1629676800000,2191.3],[1629763200000,2199.94],[1629849600000,2206.91],[1629936000000,2201.41],[1630022400000,2207.72],[1630108800000,2207.72],[1630195200000,2207.72],[1630281600000,2210.76],[1630368000000,2216.73],[1630454400000,2212.11],[1630540800000,2225.65],[1630627200000,2241.33],[1630713600000,2241.33],[1630800000000,2241.33],[1630886400000,2258.65],[1630972800000,2265.94],[1631059200000,2255.47],[1631145600000,2250.75],[1631232000000,2244.73],[1631318400000,2244.73],[1631404800000,2244.73],[1631491200000,2229.92],[1631577600000,2216.53],[1631664000000,2200.8],[1631750400000,2221.98],[1631836800000,2211.43],[1631923200000,2211.43],[1632009600000,2211.43],[1632096000000,2172.83],[1632182400000,2149.43],[1632268800000,2173.44],[1632355200000,2162.21],[1632441600000,2179.5],[1632528000000,2179.5],[1632614400000,2179.5],[1632700800000,2230.03],[1632787200000,2232.12],[1632873600000,2228.42],[1632960000000,2244.85],[1633046400000,2256.47],[1633132800000,2256.47],[1633219200000,2256.47],[1633305600000,2250.01],[1633392000000,2242.18],[1633478400000,2240.61],[1633564800000,2259.29],[1633651200000,2263.39],[1633737600000,2263.39],[1633824000000,2263.39],[1633910400000,2268.29],[1633996800000,2275.06],[1634083200000,2285.75],[1634169600000,2309.64],[1634256000000,2323.84],[1634342400000,2323.84],[1634428800000,2323.84],[1634515200000,2324.39],[1634601600000,2311.17],[1634688000000,2305.71],[1634774400000,2310.46],[1634860800000,2320.18],[1634947200000,2320.18],[1635033600000,2320.18],[1635120000000,2331.77],[1635206400000,2327.6],[1635292800000,2340.45],[1635379200000,2352.98],[1635465600000,2355.04],[1635552000000,2355.04],[1635638400000,2355.04],[1635724800000,2352.9],[1635811200000,2368.89],[1635897600000,2365.55],[1635984000000,2361.64],[1636070400000,2355.24],[1636156800000,2355.24],[1636243200000,2355.24],[1636329600000,2352.54],[1636416000000,2343.53],[1636502400000,2332.5],[1636588800000,2332.76],[1636675200000,2333.61],[1636761600000,2333.61],[1636848000000,2333.61],[1636934400000,2342.9],[1637020800000,2341.84],[1637107200000,2351.84],[1637193600000,2348.66],[1637280000000,2346.6],[1637366400000,2346.6],[1637452800000,2346.6],[1637539200000,2353.57],[1637625600000,2334.46],[1637712000000,2335.26],[1637798400000,2330.59],[1637884800000,2296.05],[1637971200000,2296.05],[1638057600000,2296.05],[1638144000000,2291.51],[1638230400000,2285.12],[1638316800000,2304.7],[1638403200000,2295.06],[1638489600000,2296.49],[1638576000000,2296.49],[1638662400000,2296.49],[1638748800000,2306.27],[1638835200000,2321.65],[1638921600000,2326.37],[1639008000000,2322.48],[1639094400000,2322.65],[1639180800000,2322.65],[1639267200000,2322.65],[1639353600000,2310.45],[1639440000000,2296.99],[1639526400000,2297.44],[1639612800000,2305.22],[1639699200000,2305.75],[1639785600000,2305.75],[1639872000000,2305.75],[1639958400000,2281.28],[1640044800000,2291.17],[1640131200000,2303.44],[1640217600000,2323.73],[1640304000000,2323.73],[1640390400000,2323.73],[1640476800000,2323.73],[1640563200000,2329.36],[1640649600000,2338.65],[1640736000000,2343.66],[1640822400000,2347.56],[1640908800000,2347.39],[1640995200000,2347.39],[1641081600000,2347.39],[1641168000000,2358.23],[1641254400000,2364.74],[1641340800000,2345.08],[1641427200000,2336.47],[1641513600000,2335.7],[1641600000000,2335.7],[1641686400000,2335.7],[1641772800000,2322.75],[1641859200000,2313.85],[1641945600000,2310.61],[1642032000000,2313.78],[1642118400000,2305.92],[1642204800000,2305.92],[1642291200000,2305.92],[1642377600000,2312.31],[1642464000000,2304.44],[1642550400000,2303.15],[1642636800000,2300.22],[1642723200000,2288.35],[1642809600000,2288.35],[1642896000000,2288.35],[1642982400000,2258.94],[1643068800000,2243.76],[1643155200000,2269.3],[1643241600000,2274.56],[1643328000000,2270.77],[1643414400000,2270.77],[1643500800000,2270.77],[1643587200000,2283.83],[1643673600000,2284.32],[1643760000000,2291.6],[1643846400000,2281.73],[1643932800000,2268.71],[1644019200000,2268.71],[1644105600000,2268.71],[1644192000000,2274.07],[1644278400000,2281.41],[1644364800000,2301.63],[1644451200000,2312.12],[1644537600000,2330.71],[1644624000000,2330.71],[1644710400000,2330.71],[1644796800000,2314.35],[1644883200000,2334.2],[1644969600000,2357.92],[1645056000000,2357.62],[1645142400000,2351.25],[1645228800000,2351.25],[1645315200000,2351.25],[1645401600000,2326.54],[1645488000000,2316.63],[1645574400000,2323.03],[1645660800000,2253.9],[1645747200000,2306.78],[1645833600000,2306.78],[1645920000000,2306.78],[1646006400000,2276.84],[1646092800000,2244],[1646179200000,2251.93],[1646265600000,2260.34],[1646352000000,2235.99],[1646438400000,2235.99],[1646524800000,2235.99],[1646611200000,2202.46],[1646697600000,2177.16],[1646784000000,2199.83],[1646870400000,2222.55],[1646956800000,2254.76],[1647043200000,2254.76],[1647129600000,2254.76],[1647216000000,2279.27],[1647302400000,2289.61],[1647388800000,2320.46],[1647475200000,2317.5],[1647561600000,2345.75],[1647648000000,2345.75],[1647734400000,2345.75],[1647820800000,2330.44],[1647907200000,2326.64],[1647993600000,2327.56],[1648080000000,2325.11],[1648166400000,2336.37],[1648252800000,2336.37],[1648339200000,2336.37],[1648425600000,2350.17],[1648512000000,2361.2],[1648598400000,2366.19],[1648684800000,2371.85],[1648771200000,2380.1],[1648857600000,2380.1],[1648944000000,2380.1],[1649030400000,2400.62],[1649116800000,2397.54],[1649203200000,2377.67],[1649289600000,2380],[1649376000000,2382.71],[1649462400000,2382.71],[1649548800000,2382.71],[1649635200000,2379.01],[1649721600000,2366.99],[1649808000000,2376.12],[1649894400000,2376.12],[1649980800000,2376.12],[1650067200000,2376.12],[1650153600000,2376.12],[1650240000000,2376.12],[1650326400000,2368.06],[1650412800000,2366.1],[1650499200000,2366.1],[1650585600000,2373.35],[1650672000000,2373.35],[1650758400000,2373.35],[1650844800000,2358.74],[1650931200000,2359.76],[1651017600000,2356.44],[1651104000000,2364.81],[1651190400000,2342.74],[1651276800000,2342.74],[1651363200000,2342.74],[1651449600000,2318.86],[1651536000000,2319.72],[1651622400000,2301.23],[1651708800000,2295.08],[1651795200000,2270.51],[1651881600000,2270.51],[1651968000000,2270.51],[1652054400000,2231.8],[1652140800000,2234.82],[1652227200000,2232.3],[1652313600000,2218.15],[1652400000000,2244.58],[1652486400000,2244.58],[1652572800000,2244.58],[1652659200000,2240.98],[1652745600000,2239.55],[1652832000000,2214.04],[1652918400000,2192.04],[1653004800000,2196.47],[1653091200000,2196.47],[1653177600000,2196.47],[1653264000000,2205.85],[1653350400000,2183.76],[1653436800000,2187.38],[1653523200000,2187.38],[1653609600000,2200.38],[1653696000000,2200.38],[1653782400000,2200.38],[1653868800000,2210.77],[1653955200000,2191.85],[1654041600000,2195.02],[1654128000000,2194.7],[1654214400000,2188.66],[1654300800000,2188.66],[1654387200000,2188.66],[1654473600000,2188.66],[1654560000000,2188.99],[1654646400000,2188.7],[1654732800000,2182.08],[1654819200000,2186.36],[1654905600000,2186.36],[1654992000000,2186.36],[1655078400000,2159.88],[1655164800000,2144.98],[1655251200000,2139.86],[1655337600000,2122.18],[1655424000000,2122.18],[1655510400000,2122.18],[1655596800000,2122.18],[1655683200000,2116.12],[1655769600000,2097.14],[1655856000000,2096.15],[1655942400000,2101.28],[1656028800000,2112.44],[1656115200000,2112.44],[1656201600000,2112.44],[1656288000000,2142.34],[1656374400000,2143.79],[1656460800000,2125.63],[1656547200000,2110.58],[1656633600000,2107.13],[1656720000000,2107.13],[1656806400000,2107.13],[1656892800000,2107.95],[1656979200000,2110.23],[1657065600000,2140.02],[1657152000000,2167.68],[1657238400000,2189.23],[1657324800000,2189.23],[1657411200000,2189.23],[1657497600000,2192.16],[1657584000000,2184.36],[1657670400000,2185.89],[1657756800000,2169.94],[1657843200000,2170.31],[1657929600000,2170.31],[1658016000000,2170.31],[1658102400000,2177.13],[1658188800000,2181.88],[1658275200000,2172.89],[1658361600000,2188.97],[1658448000000,2191.04],[1658534400000,2191.04],[1658620800000,2191.04],[1658707200000,2186.16],[1658793600000,2187.63],[1658880000000,2188.32],[1658966400000,2213.05],[1659052800000,2232.39],[1659139200000,2232.39],[1659225600000,2232.39],[1659312000000,2232.39],[1659398400000,2222.51],[1659484800000,2233.06],[1659571200000,2243.6],[1659657600000,2244.98],[1659744000000,2244.98],[1659830400000,2244.98],[1659916800000,2264.08],[1660003200000,2270.25],[1660089600000,2282.46],[1660176000000,2284.31],[1660262400000,2291.66],[1660348800000,2291.66],[1660435200000,2291.66],[1660521600000,2304.15],[1660608000000,2336.65],[1660694400000,2335.75],[1660780800000,2338.2],[1660867200000,2339.49],[1660953600000,2339.49],[1661040000000,2339.49],[1661126400000,2322.03],[1661212800000,2315.93],[1661299200000,2303.57],[1661385600000,2325.78],[1661472000000,2304.93],[1661558400000,2304.93],[1661644800000,2304.93],[1661731200000,2277.49],[1661817600000,2276.59],[1661904000000,2267.88],[1661990400000,2237.86],[1662076800000,2242.92],[1662163200000,2242.92],[1662249600000,2242.92],[1662336000000,2237.33],[1662422400000,2241.79],[1662508800000,2258.83],[1662595200000,2265.83],[1662681600000,2284],[1662768000000,2284],[1662854400000,2284],[1662940800000,2285.7],[1663027200000,2263.46],[1663113600000,2247.69],[1663200000000,2249.04],[1663286400000,2223.43],[1663372800000,2223.43],[1663459200000,2223.43],[1663545600000,2202.15],[1663632000000,2176.21],[1663718400000,2165.94],[1663804800000,2127.33],[1663891200000,2132.42],[1663977600000,2132.42],[1664064000000,2132.42],[1664150400000,2113.86],[1664236800000,2098.78],[1664323200000,2091.94],[1664409600000,2080.15],[1664496000000,2097.16],[1664582400000,2097.16],[1664668800000,2097.16],[1664755200000,2088.61],[1664841600000,2116.25],[1664928000000,2115.42],[1665014400000,2137.28],[1665100800000,2126.62],[1665187200000,2126.62],[1665273600000,2126.62],[1665360000000,2104.73],[1665446400000,2091.08],[1665532800000,2066.34],[1665619200000,2071.94],[1665705600000,2085.08],[1665792000000,2085.08],[1665878400000,2085.08],[1665964800000,2093.14],[1666051200000,2115.01],[1666137600000,2105.39],[1666224000000,2094.27],[1666310400000,2081.15],[1666396800000,2081.15],[1666483200000,2081.15],[1666569600000,2078.46],[1666656000000,2093.14],[1666742400000,2122.82],[1666828800000,2118.87],[1666915200000,2134.92],[1667001600000,2134.92],[1667088000000,2134.92],[1667174400000,2153.27],[1667260800000,2151.66],[1667347200000,2124.32],[1667433600000,2116.29],[1667520000000,2118.15],[1667606400000,2118.15],[1667692800000,2118.15],[1667779200000,2109.23],[1667865600000,2127.74],[1667952000000,2125.33],[1668038400000,2149.95],[1668124800000,2176.36],[1668211200000,2176.36],[1668297600000,2176.36],[1668384000000,2167.59],[1668470400000,2187.9],[1668556800000,2168.3],[1668643200000,2157.28],[1668729600000,2157.54],[1668816000000,2157.54],[1668902400000,2157.54],[1668988800000,2154.02],[1669075200000,2149.48],[1669161600000,2167.07],[1669248000000,2164],[1669334400000,2159.08],[1669420800000,2159.08],[1669507200000,2159.08],[1669593600000,2145.65],[1669680000000,2147.27],[1669766400000,2151.62],[1669852800000,2169.54],[1669939200000,2156.97],[1670025600000,2156.97],[1670112000000,2156.97],[1670198400000,2161.96],[1670284800000,2151.87],[1670371200000,2154.81],[1670457600000,2181.4],[1670544000000,2190.51],[1670630400000,2190.51],[1670716800000,2190.51],[1670803200000,2206.71],[1670889600000,2214.01],[1670976000000,2192.32],[1671062400000,2173.7],[1671148800000,2159.58],[1671235200000,2159.58],[1671321600000,2159.58],[1671408000000,2160.69],[1671494400000,2141.62],[1671580800000,2158.39],[1671667200000,2196.42],[1671753600000,2187.61],[1671840000000,2187.61],[1671926400000,2187.61],[1672012800000,2187.61],[1672099200000,2191.92],[1672185600000,2179.33],[1672272000000,2178.34],[1672358400000,2183.92],[1672444800000,2183.92],[1672531200000,2183.92],[1672617600000,2182.78],[1672704000000,2195.55],[1672790400000,2196.63],[1672876800000,2200.12],[1672963200000,2224.06],[1673049600000,2224.06],[1673136000000,2224.06],[1673222400000,2241.64],[1673308800000,2248.81],[1673395200000,2256.82],[1673481600000,2284.49],[1673568000000,2291.75],[1673654400000,2291.75],[1673740800000,2291.75],[1673827200000,2289.77],[1673913600000,2281.44],[1674000000000,2303.15],[1674086400000,2286.61],[1674172800000,2272.63],[1674259200000,2272.63],[1674345600000,2272.63],[1674432000000,2278.85],[1674518400000,2294.28],[1674604800000,2296.59],[1674691200000,2291.47],[1674777600000,2296.59],[1674864000000,2296.59],[1674950400000,2296.59],[1675036800000,2278.84],[1675123200000,2277.13],[1675209600000,2273.43],[1675296000000,2289.27],[1675382400000,2308.3],[1675468800000,2308.3],[1675555200000,2308.3],[1675641600000,2310.57],[1675728000000,2329.78],[1675814400000,2324.65],[1675900800000,2338.43],[1675987200000,2341.57],[1676073600000,2341.57],[1676160000000,2341.57],[1676246400000,2344.32],[1676332800000,2330.03],[1676419200000,2342.14],[1676505600000,2332.31],[1676592000000,2329.71],[1676678400000,2329.71],[1676764800000,2329.71],[1676851200000,2329.33],[1676937600000,2314.28],[1677024000000,2311.26],[1677110400000,2312.86],[1677196800000,2323.28],[1677283200000,2323.28],[1677369600000,2323.28],[1677456000000,2311.98],[1677542400000,2290.73],[1677628800000,2281.83],[1677715200000,2272.75],[1677801600000,2293.39],[1677888000000,2293.39],[1677974400000,2293.39],[1678060800000,2296.6],[1678147200000,2293.33],[1678233600000,2292.35],[1678320000000,2277.53],[1678406400000,2265.41],[1678492800000,2265.41],[1678579200000,2265.41],[1678665600000,2238.16],[1678752000000,2263.17],[1678838400000,2240.6],[1678924800000,2242.65],[1679011200000,2260.27],[1679097600000,2260.27],[1679184000000,2260.27],[1679270400000,2246.26],[1679356800000,2263.32],[1679443200000,2253.89],[1679529600000,2257.24],[1679616000000,2247],[1679702400000,2247],[1679788800000,2247],[1679875200000,2244.47],[1679961600000,2230.35],[1680048000000,2245.67],[1680134400000,2262.71],[1680220800000,2281.26],[1680307200000,2281.26],[1680393600000,2281.26],[1680480000000,2288.85],[1680566400000,2294.63],[1680652800000,2293.77],[1680739200000,2293.77],[1680825600000,2293.77],[1680912000000,2293.77],[1680998400000,2293.77],[1681084800000,2293.77],[1681171200000,2299.3],[1681257600000,2337.61],[1681344000000,2335.85],[1681430400000,2270.87],[1681516800000,2270.87],[1681603200000,2270.87],[1681689600000,2229.66],[1681776000000,2251.79],[1681862400000,2242.42],[1681948800000,2242.42],[1682035200000,2233.44],[1682121600000,2233.44],[1682208000000,2233.44],[1682294400000,2222.88],[1682380800000,2253.09],[1682467200000,2269.63],[1682553600000,2295.2],[1682640000000,2284.33],[1682726400000,2284.33],[1682812800000,2284.33],[1682899200000,2284.33],[1682985600000,2250.83],[1683072000000,2259.75],[1683158400000,2201.77],[1683244800000,2204.31],[1683331200000,2204.31],[1683417600000,2204.31],[1683504000000,2207.33],[1683590400000,2192.05],[1683676800000,2200.15],[1683763200000,2202.15],[1683849600000,2201.58],[1683936000000,2201.58],[1684022400000,2201.58],[1684108800000,2195.41],[1684195200000,2179.55],[1684281600000,2192.31],[1684368000000,2192.31],[1684454400000,2182.01],[1684540800000,2182.01],[1684627200000,2182.01],[1684713600000,2182.49],[1684800000000,2161.29],[1684886400000,2138.46],[1684972800000,2129.3],[1685059200000,2140.07],[1685145600000,2140.07],[1685232000000,2140.07],[1685318400000,2140.07],[1685404800000,2156.84],[1685491200000,2152.09],[1685577600000,2151.05],[1685664000000,2151.45],[1685750400000,2151.45],[1685836800000,2151.45],[1685923200000,2150.9],[1686009600000,2152.21],[1686096000000,2142.15],[1686182400000,2159.59],[1686268800000,2168.81],[1686355200000,2168.81],[1686441600000,2168.81],[1686528000000,2163.2],[1686614400000,2157.9],[1686700800000,2160.31],[1686787200000,2164.23],[1686873600000,2165.42],[1686960000000,2165.42],[1687046400000,2165.42],[1687132800000,2161.53],[1687219200000,2162.17],[1687305600000,2161.49],[1687392000000,2157.32],[1687478400000,2161.66],[1687564800000,2161.66],[1687651200000,2161.66],[1687737600000,2146.92],[1687824000000,2130.96],[1687910400000,2111.53],[1687996800000,2101.48],[1688083200000,2160.29],[1688169600000,2160.29],[1688256000000,2160.29],[1688342400000,2186.42],[1688428800000,2206.23],[1688515200000,2192.75],[1688601600000,2201.2],[1688688000000,2218.55],[1688774400000,2218.55],[1688860800000,2218.55],[1688947200000,2212.85],[1689033600000,2204.03],[1689120000000,2198.23],[1689206400000,2199.57],[1689292800000,2205.93],[1689379200000,2205.93],[1689465600000,2205.93],[1689552000000,2212.18],[1689638400000,2227.18],[1689724800000,2242.14],[1689811200000,2248.28],[1689897600000,2253.45],[1689984000000,2253.45],[1690070400000,2253.45],[1690156800000,2243.2],[1690243200000,2246.63],[1690329600000,2227.48],[1690416000000,2228.21],[1690502400000,2237.69],[1690588800000,2237.69],[1690675200000,2237.69],[1690761600000,2235.13],[1690848000000,2224.73],[1690934400000,2215],[1691020800000,2202.73],[1691107200000,2202.08],[1691193600000,2202.08],[1691280000000,2202.08],[1691366400000,2202.08],[1691452800000,2203.8],[1691539200000,2211.26],[1691625600000,2208.45],[1691712000000,2202.05],[1691798400000,2202.05],[1691884800000,2202.05],[1691971200000,2198.78],[1692057600000,2197.95],[1692144000000,2199.65],[1692230400000,2192.57],[1692316800000,2191.76],[1692403200000,2191.76],[1692489600000,2191.76],[1692576000000,2196.87],[1692662400000,2206.9],[1692748800000,2196.35],[1692835200000,2180.31],[1692921600000,2171.25],[1693008000000,2171.25],[1693094400000,2171.25],[1693180800000,2166.78],[1693267200000,2170.03],[1693353600000,2174.55],[1693440000000,2174.6],[1693526400000,2172.48],[1693612800000,2172.48],[1693699200000,2172.48],[1693785600000,2174.01],[1693872000000,2165.74],[1693958400000,2152.96],[1694044800000,2130.71],[1694131200000,2121.31],[1694217600000,2121.31],[1694304000000,2121.31],[1694390400000,2114.14],[1694476800000,2107.13],[1694563200000,2088.71],[1694649600000,2085.62],[1694736000000,2089.94],[1694822400000,2089.94],[1694908800000,2089.94],[1694995200000,2081.94],[1695081600000,2078.27],[1695168000000,2073.02],[1695254400000,2058.79],[1695340800000,2058.81],[1695427200000,2058.81],[1695513600000,2058.81],[1695600000000,2052.26],[1695686400000,2043.04],[1695772800000,2043.27],[1695859200000,2037.81],[1695945600000,2059.08],[1696032000000,2059.08],[1696118400000,2059.08],[1696204800000,2065.59],[1696291200000,2052.11],[1696377600000,2050.59],[1696464000000,2044.3],[1696550400000,2049.88],[1696636800000,2049.88],[1696723200000,2049.88],[1696809600000,2040.47],[1696896000000,2040.58],[1696982400000,2054.99],[1697068800000,2044.57],[1697155200000,2053.54],[1697241600000,2053.54],[1697328000000,2053.54],[1697414400000,2043.37],[1697500800000,2032.55],[1697587200000,2015.76],[1697673600000,2014.61],[1697760000000,2012.48],[1697846400000,2012.48],[1697932800000,2012.48],[1698019200000,2007.62],[1698105600000,2007.83],[1698192000000,2002.61],[1698278400000,2014.05],[1698364800000,2009.7],[1698451200000,2009.7],[1698537600000,2009.7],[1698624000000,2008.91],[1698710400000,2008.42],[1698796800000,1997.7],[1698883200000,2010.92],[1698969600000,2021.83],[1699056000000,2021.83],[1699142400000,2021.83],[1699228800000,2017.91],[1699315200000,2021.12],[1699401600000,2014.25],[1699488000000,2007.93],[1699574400000,2029.16],[1699660800000,2029.16],[1699747200000,2029.16],[1699833600000,2014.71],[1699920000000,2023.08],[1700006400000,2015.09],[1700092800000,2039.93],[1700179200000,2045.7],[1700265600000,2045.7],[1700352000000,2045.7],[1700438400000,2027.9],[1700524800000,2032.03],[1700611200000,2028.71],[1700697600000,2031.65],[1700784000000,2065.58],[1700870400000,2065.58],[1700956800000,2065.58],[1701043200000,2061.6],[1701129600000,2060.31],[1701216000000,2047.76],[1701302400000,2059.49],[1701388800000,2075.75],[1701475200000,2075.75],[1701561600000,2075.75],[1701648000000,2085.25],[1701734400000,2090.43],[1701820800000,2087.31],[1701907200000,2093.75],[1701993600000,2091.74],[1702080000000,2091.74],[1702166400000,2091.74],[1702252800000,2084.08],[1702339200000,2083.11],[1702425600000,2089.81],[1702512000000,2129.03],[1702598400000,2126.01],[1702684800000,2126.01],[1702771200000,2126.01],[1702857600000,2136.38],[1702944000000,2150.36],[1703030400000,2162.89],[1703116800000,2184.96],[1703203200000,2182.32],[1703289600000,2182.32],[1703376000000,2182.32],[1703462400000,2182.32],[1703548800000,2182.32],[1703635200000,2187.57],[1703721600000,2195.76],[1703808000000,2204.64],[1703894400000,2204.64],[1703980800000,2204.64],[1704067200000,2204.64],[1704153600000,2199.16],[1704240000000,2203],[1704326400000,2227.75],[1704412800000,2252.71],[1704499200000,2252.71],[1704585600000,2252.71],[1704672000000,2280.54],[1704758400000,2271.2],[1704844800000,2254.55],[1704931200000,2254.62],[1705017600000,2255.19],[1705104000000,2255.19],[1705190400000,2255.19],[1705276800000,2249.75],[1705363200000,2253.99],[1705449600000,2239.85],[1705536000000,2242.2],[1705622400000,2264.99],[1705708800000,2264.99],[1705795200000,2264.99],[1705881600000,2322.76],[1705968000000,2318.61],[1706054400000,2325.07],[1706140800000,2325.51],[1706227200000,2329.04],[1706313600000,2329.04],[1706400000000,2329.04],[1706486400000,2361.32],[1706572800000,2354.02],[1706659200000,2365.01],[1706745600000,2362.57],[1706832000000,2346.31],[1706918400000,2346.31],[1707004800000,2346.31],[1707091200000,2339.41],[1707177600000,2338.34],[1707264000000,2342.05],[1707350400000,2326.28],[1707436800000,2335.77],[1707523200000,2335.77],[1707609600000,2335.77],[1707696000000,2335.64],[1707782400000,2315.56],[1707868800000,2320.43],[1707955200000,2330.9],[1708041600000,2327.39],[1708128000000,2327.39],[1708214400000,2327.39],[1708300800000,2335.63],[1708387200000,2326.15],[1708473600000,2321.8],[1708560000000,2317.81],[1708646400000,2324.28],[1708732800000,2324.28],[1708819200000,2324.28],[1708905600000,2374.74],[1708992000000,2323.84],[1709078400000,2309.5],[1709164800000,2311.9],[1709251200000,2324.46],[1709337600000,2324.46],[1709424000000,2324.46],[1709510400000,2323.65],[1709596800000,2329.33],[1709683200000,2315.78],[1709769600000,2322.72],[1709856000000,2324.01],[1709942400000,2324.01],[1710028800000,2324.01],[1710115200000,2303.57],[1710201600000,2302.41],[1710288000000,2292.59],[1710374400000,2296.13],[1710460800000,2291.17],[1710547200000,2291.17],[1710633600000,2291.17],[1710720000000,2295.57],[1710806400000,2291.27],[1710892800000,2279.93],[1710979200000,2281.44],[1711065600000,2288.44],[1711152000000,2288.44],[1711238400000,2288.44],[1711324800000,2245.66],[1711411200000,2214.85],[1711497600000,2231.43],[1711584000000,2231.43],[1711670400000,2231.43],[1711756800000,2231.43],[1711843200000,2231.43],[1711929600000,2231.43],[1712016000000,2198.05],[1712102400000,2195.51],[1712188800000,2207.23],[1712275200000,2232.47],[1712361600000,2232.47],[1712448000000,2232.47],[1712534400000,2219.32],[1712620800000,2213.68],[1712707200000,2217.79],[1712793600000,2217.19],[1712880000000,2215.14],[1712966400000,2215.14],[1713052800000,2215.14],[1713139200000,2227.96],[1713225600000,2221.36],[1713312000000,2232.6],[1713398400000,2228.75],[1713484800000,2240.41],[1713571200000,2240.41],[1713657600000,2240.41],[1713744000000,2231.62],[1713830400000,2235.19],[1713916800000,2243.93],[1714003200000,2243.93],[1714089600000,2258.42],[1714176000000,2258.42],[1714262400000,2258.42],[1714348800000,2254.82],[1714435200000,2262.18],[1714521600000,2262.18],[1714608000000,2248.88],[1714694400000,2243.94],[1714780800000,2243.94],[1714867200000,2243.94],[1714953600000,2238.37],[1715040000000,2230.25],[1715126400000,2211.11],[1715212800000,2211.11],[1715299200000,2213.93],[1715385600000,2213.93],[1715472000000,2213.93],[1715558400000,2208.67],[1715644800000,2215.05],[1715731200000,2217.42],[1715817600000,2229.63],[1715904000000,2230.1],[1715990400000,2230.1],[1716076800000,2230.1],[1716163200000,2230.1],[1716249600000,2234.92],[1716336000000,2243.98],[1716422400000,2235.42],[1716508800000,2229.38],[1716595200000,2229.38],[1716681600000,2229.38],[1716768000000,2231.08],[1716854400000,2221.72],[1716940800000,2192.75],[1717027200000,2187.13],[1717113600000,2195.85],[1717200000000,2195.85],[1717286400000,2195.85],[1717372800000,2201.63],[1717459200000,2201.42],[1717545600000,2190.91],[1717632000000,2190.87],[1717718400000,2202.32],[1717804800000,2202.32],[1717891200000,2202.32],[1717977600000,2206.47],[1718064000000,2216.39],[1718150400000,2227.55],[1718236800000,2225.58],[1718323200000,2217.38],[1718409600000,2217.38],[1718496000000,2217.38],[1718582400000,2217.38],[1718668800000,2208.11],[1718755200000,2203.92],[1718841600000,2199.3],[1718928000000,2203.35],[1719014400000,2203.35],[1719100800000,2203.35],[1719187200000,2200.91],[1719273600000,2186.8],[1719360000000,2158.71],[1719446400000,2157.85],[1719532800000,2150.23],[1719619200000,2150.23],[1719705600000,2150.23],[1719792000000,2149.33],[1719878400000,2157.06],[1719964800000,2152.27],[1720051200000,2157.18],[1720137600000,2162.6],[1720224000000,2162.6],[1720310400000,2162.6],[1720396800000,2154.61],[1720483200000,2146.57],[1720569600000,2144.51],[1720656000000,2147.21],[1720742400000,2150.3],[1720828800000,2150.3],[1720915200000,2150.3],[1721001600000,2150.65],[1721088000000,2155.13],[1721174400000,2155.69],[1721260800000,2155.67],[1721347200000,2154.04],[1721433600000,2154.04],[1721520000000,2154.04],[1721606400000,2157.59],[1721692800000,2146.54],[1721779200000,2129.81],[1721865600000,2115.2],[1721952000000,2131.08],[1722038400000,2131.08],[1722124800000,2131.08],[1722211200000,2145.48],[1722297600000,2140.87],[1722384000000,2148.62],[1722470400000,2146.12],[1722556800000,2131.08],[1722643200000,2131.08],[1722729600000,2131.08],[1722816000000,2131.08],[1722902400000,2106.74],[1722988800000,2111.08],[1723075200000,2100.34],[1723161600000,2107.73],[1723248000000,2107.73],[1723334400000,2107.73],[1723420800000,2101.18],[1723507200000,2102.65],[1723593600000,2115.1],[1723680000000,2144.36],[1723766400000,2194.4],[1723852800000,2194.4],[1723939200000,2194.4],[1724025600000,2202.42],[1724112000000,2201.03],[1724198400000,2187.18],[1724284800000,2165.93],[1724371200000,2173.45],[1724457600000,2173.45],[1724544000000,2173.45],[1724630400000,2170.27],[1724716800000,2168.83],[1724803200000,2162.97],[1724889600000,2168.47],[1724976000000,2161.92],[1725062400000,2161.92],[1725148800000,2161.92],[1725235200000,2155.87],[1725321600000,2147.43],[1725408000000,2138.55],[1725494400000,2141.06],[1725580800000,2134.44],[1725667200000,2134.44],[1725753600000,2134.44],[1725840000000,2126.58],[1725926400000,2118.35],[1726012800000,2103.62],[1726099200000,2111.11],[1726185600000,2110.72],[1726272000000,2110.72],[1726358400000,2110.72],[1726444800000,2116.92],[1726531200000,2127.78],[1726617600000,2124.36],[1726704000000,2137.46],[1726790400000,2136.19],[1726876800000,2136.19],[1726963200000,2136.19],[1727049600000,2139.48],[1727136000000,2152.89],[1727222400000,2157.43],[1727308800000,2169.02],[1727395200000,2206.3],[1727481600000,2206.3],[1727568000000,2206.3],[1727654400000,2219.14],[1727740800000,2229.6],[1727827200000,2258.08],[1727913600000,2236.46],[1728000000000,2236.15],[1728086400000,2236.15],[1728172800000,2236.15],[1728259200000,2277.88],[1728345600000,2292.96],[1728432000000,2304.45],[1728518400000,2292.74],[1728604800000,2282.92],[1728691200000,2282.92],[1728777600000,2282.92],[1728864000000,2277.9],[1728950400000,2274.9],[1729036800000,2280.07],[1729123200000,2266.92],[1729209600000,2251.79],[1729296000000,2251.79],[1729382400000,2251.79],[1729468800000,2270.46],[1729555200000,2283.27],[1729641600000,2316.65],[1729728000000,2316.08],[1729814400000,2314.86],[1729900800000,2314.86],[1729987200000,2314.86],[1730073600000,2326.89],[1730160000000,2327.87],[1730246400000,2313.01],[1730332800000,2343.83],[1730419200000,2368.84],[1730505600000,2368.84],[1730592000000,2368.84],[1730678400000,2361.63],[1730764800000,2361.44],[1730851200000,2369.49],[1730937600000,2357.59],[1731024000000,2351.13],[1731110400000,2351.13],[1731196800000,2351.13],[1731283200000,2345.15],[1731369600000,2326.48],[1731456000000,2327.5],[1731542400000,2323.8],[1731628800000,2306.72],[1731715200000,2306.72],[1731801600000,2306.72],[1731888000000,2298.49],[1731974400000,2320.94],[1732060800000,2320.68],[1732147200000,2324.69],[1732233600000,2323.42],[1732320000000,2323.42],[1732406400000,2323.42],[1732492800000,2316.31],[1732579200000,2326.57],[1732665600000,2339.46],[1732752000000,2341.96],[1732838400000,2348.13],[1732924800000,2348.13],[1733011200000,2348.13],[1733097600000,2344.04],[1733184000000,2350.58],[1733270400000,2346.75],[1733356800000,2333.39],[1733443200000,2335.47],[1733529600000,2335.47],[1733616000000,2335.47],[1733702400000,2342.13],[1733788800000,2355.48],[1733875200000,2366.58],[1733961600000,2376.44],[1734048000000,2423.59],[1734134400000,2423.59],[1734220800000,2423.59],[1734307200000,2412.49],[1734393600000,2419.23],[1734480000000,2411.95],[1734566400000,2394.51],[1734652800000,2394.71],[1734739200000,2394.71],[1734825600000,2394.71],[1734912000000,2433.04],[1734998400000,2433.04],[1735084800000,2433.04],[1735171200000,2433.04],[1735257600000,2441.38],[1735344000000,2441.38],[1735430400000,2441.38],[1735516800000,2441.94],[1735603200000,2441.94],[1735689600000,2441.94],[1735776000000,2463.15],[1735862400000,2472.62],[1735948800000,2472.62],[1736035200000,2472.62],[1736121600000,2475.56],[1736208000000,2482.02],[1736294400000,2479.32],[1736380800000,2513.65],[1736467200000,2522.93],[1736553600000,2522.93],[1736640000000,2522.93],[1736726400000,2547.3],[1736812800000,2529.09],[1736899200000,2515.62],[1736985600000,2531.08],[1737072000000,2529.66],[1737158400000,2529.66],[1737244800000,2529.66],[1737331200000,2537.9],[1737417600000,2537.85],[1737504000000,2552],[1737590400000,2560.31],[1737676800000,2541.38],[1737763200000,2541.38],[1737849600000,2541.38],[1737936000000,2521.25],[1738022400000,2528.14],[1738108800000,2522.45],[1738195200000,2528.79],[1738281600000,2552.84],[1738368000000,2552.84],[1738454400000,2552.84],[1738540800000,2539.26],[1738627200000,2542.52],[1738713600000,2542.92],[1738800000000,2561.97],[1738886400000,2565.84],[1738972800000,2565.84],[1739059200000,2565.84],[1739145600000,2565.4],[1739232000000,2562.55],[1739318400000,2552.36],[1739404800000,2559.51],[1739491200000,2551.94],[1739577600000,2551.94],[1739664000000,2551.94],[1739750400000,2553.14],[1739836800000,2539.58],[1739923200000,2516.21],[1740009600000,2498.47],[1740096000000,2508.3],[1740182400000,2508.3],[1740268800000,2508.3],[1740355200000,2480.05],[1740441600000,2470.51],[1740528000000,2472.15],[1740614400000,2458.02],[1740700800000,2430.18],[1740787200000,2430.18],[1740873600000,2430.18],[1740960000000,2420.63],[1741046400000,2349.31],[1741132800000,2378.04],[1741219200000,2357.8],[1741305600000,2374.19],[1741392000000,2374.19],[1741478400000,2374.19],[1741564800000,2355.23],[1741651200000,2324.89],[1741737600000,2349.31],[1741824000000,2345],[1741910400000,2352.14],[1741996800000,2352.14],[1742083200000,2352.14],[1742169600000,2348.69],[1742256000000,2350.14],[1742342400000,2341.06],[1742428800000,2370.97],[1742515200000,2365.16],[1742601600000,2365.16],[1742688000000,2365.16],[1742774400000,2370.01],[1742860800000,2377.87],[1742947200000,2391.31],[1743033600000,2354.93],[1743120000000,2315.2],[1743206400000,2315.2],[1743292800000,2315.2],[1743379200000,2297.78],[1743465600000,2303.17],[1743552000000,2290.72],[1743638400000,2237.53],[1743724800000,2154.04],[1743811200000,2154.04],[1743897600000,2154.04],[1743984000000,2120.26],[1744070400000,2138.56],[1744156800000,2111.96],[1744243200000,2141.03],[1744329600000,2149.79],[1744416000000,2149.79],[1744502400000,2149.79],[1744588800000,2170.72],[1744675200000,2194.67],[1744761600000,2198.92],[1744848000000,2198.92],[1744934400000,2198.92],[1745020800000,2198.92],[1745107200000,2198.92],[1745193600000,2198.92],[1745280000000,2180.51],[1745366400000,2204.63],[1745452800000,2204.63],[1745539200000,2207.84],[1745625600000,2207.84],[1745712000000,2207.84],[1745798400000,2201.17],[1745884800000,2196.93],[1745971200000,2188.07],[1746057600000,2188.07],[1746144000000,2215.67],[1746230400000,2215.67],[1746316800000,2215.67],[1746403200000,2221.55],[1746489600000,2210.26],[1746576000000,2210.04],[1746662400000,2245.2],[1746748800000,2281.84],[1746835200000,2281.84],[1746921600000,2281.84],[1747008000000,2309.11],[1747094400000,2290.32],[1747180800000,2290.82],[1747267200000,2277.1],[1747353600000,2317.49],[1747440000000,2317.49],[1747526400000,2317.49],[1747612800000,2305.68],[1747699200000,2286.3],[1747785600000,2296.19],[1747872000000,2297.34],[1747958400000,2296.41],[1748044800000,2296.41],[1748131200000,2296.41],[1748217600000,2322.86],[1748304000000,2341.53],[1748390400000,2361.36],[1748476800000,2361.36],[1748563200000,2361.77],[1748649600000,2361.77],[1748736000000,2361.77],[1748822400000,2350.91],[1748908800000,2351.78],[1748995200000,2348.25],[1749081600000,2336.01],[1749168000000,2342.9],[1749254400000,2342.9],[1749340800000,2342.9],[1749427200000,2342.9],[1749513600000,2328.19],[1749600000000,2315.1],[1749686400000,2300.72],[1749772800000,2283.55],[1749859200000,2283.55],[1749945600000,2283.55],[1750032000000,2263.86],[1750118400000,2263.86],[1750204800000,2257.34],[1750291200000,2227.63],[1750377600000,2205.44],[1750464000000,2205.44],[1750550400000,2205.44],[1750636800000,2225.33],[1750723200000,2230.73],[1750809600000,2223.84],[1750896000000,2225.32],[1750982400000,2222.13],[1751068800000,2222.13],[1751155200000,2222.13],[1751241600000,2221.23],[1751328000000,2227.28],[1751414400000,2233.55],[1751500800000,2235.44],[1751587200000,2242.09],[1751673600000,2242.09],[1751760000000,2242.09],[1751846400000,2243.39],[1751932800000,2243.37],[1752019200000,2239.23],[1752105600000,2230.18],[1752192000000,2230.18],[1752278400000,2230.18]]}