IS EQUUS Hlutabréf hentar sérstaklega þeim sem vilja ávaxta fé sitt á innlendum hlutabréfamarkaði til lengri tíma og þá sem hluti af stærra eignasafni.
Markmið sjóðsins er langtímaávöxtun með fjárfestingum í hlutabréfum eða öðrum fjármálagerningum þeim tengdum. Skráð innlend hlutabréf með virka verðmyndun eru í forgrunni í eignasafni sjóðsins þó tækifæri geti legið í óskráðum bréfum eða sérhæfðum sjóðum. Sjóðurinn hefur nokkuð rúmar fjárfestingarheimildir og sker sig frá ýmsum sambærilegum sjóðum ekki síst með heimildum sínum til afleiðunotkunar.
Fyrir hvern er sjóðurinn?
IS EQUUS Hlutabréf hentar fjárfestum sem vilja ávaxta fé í fimm ár eða lengur. Mælt er með því að sjóðurinn sé hluti af stærra verðbréfasafni. Sveiflur í gengi sjóðsins geta verið miklar og niðursveiflur á hlutabréfamörkuðum langar.
Sjóðurinn fjárfestir að mestu leiti í skráðum innlendum hlutabréfum. Eftir atvikum fjárfestir sjóðurinn í öðrum sjóðum og íslenskum hlutabréfum sem skráð eru erlendis. 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.
Sjóðurinn hefur víðtækari heimildir en almennt þekkist og hefur til að mynda heimildir í óskráðum hlutabréfum og öðrum verðbréfum, svo sem breytanlegum skuldabréfum. Þar að auki hefur sjóðurinn heimild til skuldsetningar með notkun á afleiðum, skuldsetning má þó ekki vera meiri en 50% af hreinni eign sjóðnum.
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":"2015-07-06T22:09:28.560Z","timeOfLastUpdate":"2025-07-03T00:00:00","symbol":"EQUUS","name":"IS EQUUS Hlutabréf","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"equityISK","assetClassIs":"Hlutabréf í ISK","assetClassEn":"Equity ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"6905179570","mifidSecurityTypeEnum":"investmentFundsHigherRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættumeiri","securityTypeEnum":"equityFunds","securityTypeIs":"Hlutabréfasjóðir","securityTypeEn":"Equity Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"fiveYears","investmentLength":"5 ár+","riskIndicator":5,"sfdr":"6","purchaseFeePercentage":"0.02","annualManagementFeePercentage":"0.0185","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1747.63","priceChange":[{"rate":"1749.59","percentage":"-0.11","change":"-1.96","period":"oneDay"},{"rate":"1917.18","percentage":"-8.84","period":"oneMonth"},{"rate":"2237.21","percentage":"-21.88","period":"sixMonths"},{"rate":"1704.05","percentage":"2.56","period":"oneYear"},{"rate":"2064.95","percentage":"-8","period":"twoYears"},{"rate":"2184.59","percentage":"-7.17","period":"threeYears"},{"rate":"2240.7","percentage":"-6.02","period":"fourYears"},{"rate":"1078.59","percentage":"10.13","period":"fiveYears"},{"rate":"1000","percentage":"7.23","period":"beginning"},{"rate":"2193.93","percentage":"-20.34","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/EQUUS_Hlutabref_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/IS_EQUUS_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/IS_EQUUS_lykilupplysingar.pdf","data":[[1436140800000,0],[1436227200000,0],[1436313600000,0],[1436400000000,0],[1436486400000,0],[1436572800000,0],[1436659200000,0],[1436745600000,0],[1436832000000,0],[1436918400000,0],[1437004800000,0],[1437091200000,0],[1437177600000,0],[1437264000000,0],[1437350400000,0],[1437436800000,0],[1437523200000,0],[1437609600000,0],[1437696000000,0],[1437782400000,0],[1437868800000,0],[1437955200000,0],[1438041600000,0],[1438128000000,0],[1438214400000,0],[1438300800000,0],[1438387200000,0],[1438473600000,0],[1438560000000,0],[1438646400000,0],[1438732800000,0],[1438819200000,0],[1438905600000,0],[1438992000000,0],[1439078400000,0],[1439164800000,0],[1439251200000,0],[1439337600000,0],[1439424000000,0],[1439510400000,0],[1439596800000,0],[1439683200000,0],[1439769600000,0],[1439856000000,0],[1439942400000,0],[1440028800000,0],[1440115200000,0],[1440201600000,0],[1440288000000,0],[1440374400000,0],[1440460800000,0],[1440547200000,0],[1440633600000,0],[1440720000000,0],[1440806400000,0],[1440892800000,0],[1440979200000,0],[1441065600000,0],[1441152000000,0],[1441238400000,0],[1441324800000,0],[1441411200000,0],[1441497600000,0],[1441584000000,0],[1441670400000,0],[1441756800000,0],[1441843200000,0],[1441929600000,0],[1442016000000,0],[1442102400000,0],[1442188800000,0],[1442275200000,0],[1442361600000,0],[1442448000000,0],[1442534400000,0],[1442620800000,0],[1442707200000,0],[1442793600000,0],[1442880000000,0],[1442966400000,0],[1443052800000,0],[1443139200000,0],[1443225600000,0],[1443312000000,0],[1443398400000,0],[1443484800000,0],[1443571200000,0],[1443657600000,0],[1443744000000,0],[1443830400000,0],[1443916800000,0],[1444003200000,0],[1444089600000,0],[1444176000000,0],[1444262400000,0],[1444348800000,0],[1444435200000,0],[1444521600000,0],[1444608000000,0],[1444694400000,0],[1444780800000,0],[1444867200000,0],[1444953600000,0],[1445040000000,0],[1445126400000,0],[1445212800000,0],[1445299200000,0],[1445385600000,0],[1445472000000,0],[1445558400000,0],[1445644800000,0],[1445731200000,0],[1445817600000,0],[1445904000000,0],[1445990400000,0],[1446076800000,0],[1446163200000,0],[1446249600000,0],[1446336000000,0],[1446422400000,0],[1446508800000,0],[1446595200000,0],[1446681600000,0],[1446768000000,0],[1446854400000,0],[1446940800000,0],[1447027200000,0],[1447113600000,0],[1447200000000,0],[1447286400000,0],[1447372800000,0],[1447459200000,0],[1447545600000,0],[1447632000000,0],[1447718400000,0],[1447804800000,0],[1447891200000,0],[1447977600000,0],[1448064000000,0],[1448150400000,0],[1448236800000,0],[1448323200000,0],[1448409600000,0],[1448496000000,0],[1448582400000,0],[1448668800000,0],[1448755200000,0],[1448841600000,0],[1448928000000,0],[1449014400000,0],[1449100800000,0],[1449187200000,0],[1449273600000,0],[1449360000000,0],[1449446400000,0],[1449532800000,0],[1449619200000,0],[1449705600000,0],[1449792000000,0],[1449878400000,0],[1449964800000,0],[1450051200000,0],[1450137600000,0],[1450224000000,0],[1450310400000,0],[1450396800000,0],[1450483200000,0],[1450569600000,0],[1450656000000,0],[1450742400000,0],[1450828800000,0],[1450915200000,0],[1451001600000,0],[1451088000000,0],[1451174400000,0],[1451260800000,0],[1451347200000,0],[1451433600000,0],[1451520000000,0],[1451606400000,0],[1451692800000,0],[1451779200000,0],[1451865600000,0],[1451952000000,0],[1452038400000,0],[1452124800000,0],[1452211200000,0],[1452297600000,0],[1452384000000,0],[1452470400000,0],[1452556800000,0],[1452643200000,0],[1452729600000,0],[1452816000000,0],[1452902400000,0],[1452988800000,0],[1453075200000,0],[1453161600000,0],[1453248000000,0],[1453334400000,0],[1453420800000,0],[1453507200000,0],[1453593600000,0],[1453680000000,0],[1453766400000,0],[1453852800000,0],[1453939200000,0],[1454025600000,0],[1454112000000,0],[1454198400000,0],[1454284800000,0],[1454371200000,0],[1454457600000,0],[1454544000000,0],[1454630400000,0],[1454716800000,0],[1454803200000,0],[1454889600000,0],[1454976000000,0],[1455062400000,0],[1455148800000,0],[1455235200000,0],[1455321600000,0],[1455408000000,0],[1455494400000,0],[1455580800000,0],[1455667200000,0],[1455753600000,0],[1455840000000,0],[1455926400000,0],[1456012800000,0],[1456099200000,0],[1456185600000,0],[1456272000000,0],[1456358400000,0],[1456444800000,0],[1456531200000,0],[1456617600000,0],[1456704000000,0],[1456790400000,0],[1456876800000,0],[1456963200000,0],[1457049600000,0],[1457136000000,0],[1457222400000,0],[1457308800000,0],[1457395200000,0],[1457481600000,0],[1457568000000,0],[1457654400000,0],[1457740800000,0],[1457827200000,0],[1457913600000,0],[1458000000000,0],[1458086400000,0],[1458172800000,0],[1458259200000,0],[1458345600000,0],[1458432000000,0],[1458518400000,0],[1458604800000,0],[1458691200000,0],[1458777600000,0],[1458864000000,0],[1458950400000,0],[1459036800000,0],[1459123200000,0],[1459209600000,0],[1459296000000,0],[1459382400000,0],[1459468800000,0],[1459555200000,0],[1459641600000,0],[1459728000000,0],[1459814400000,0],[1459900800000,0],[1459987200000,0],[1460073600000,0],[1460160000000,0],[1460246400000,0],[1460332800000,0],[1460419200000,0],[1460505600000,0],[1460592000000,0],[1460678400000,0],[1460764800000,0],[1460851200000,0],[1460937600000,0],[1461024000000,0],[1461110400000,0],[1461196800000,0],[1461283200000,0],[1461369600000,0],[1461456000000,0],[1461542400000,0],[1461628800000,0],[1461715200000,0],[1461801600000,0],[1461888000000,0],[1461974400000,0],[1462060800000,0],[1462147200000,0],[1462233600000,0],[1462320000000,0],[1462406400000,0],[1462492800000,0],[1462579200000,0],[1462665600000,0],[1462752000000,0],[1462838400000,0],[1462924800000,0],[1463011200000,0],[1463097600000,0],[1463184000000,0],[1463270400000,0],[1463356800000,0],[1463443200000,0],[1463529600000,0],[1463616000000,0],[1463702400000,0],[1463788800000,0],[1463875200000,0],[1463961600000,0],[1464048000000,0],[1464134400000,0],[1464220800000,0],[1464307200000,0],[1464393600000,0],[1464480000000,0],[1464566400000,0],[1464652800000,0],[1464739200000,0],[1464825600000,0],[1464912000000,0],[1464998400000,0],[1465084800000,0],[1465171200000,0],[1465257600000,0],[1465344000000,0],[1465430400000,0],[1465516800000,0],[1465603200000,0],[1465689600000,0],[1465776000000,0],[1465862400000,0],[1465948800000,0],[1466035200000,0],[1466121600000,0],[1466208000000,0],[1466294400000,0],[1466380800000,0],[1466467200000,0],[1466553600000,0],[1466640000000,0],[1466726400000,0],[1466812800000,0],[1466899200000,0],[1466985600000,0],[1467072000000,0],[1467158400000,0],[1467244800000,0],[1467331200000,0],[1467417600000,0],[1467504000000,0],[1467590400000,0],[1467676800000,0],[1467763200000,0],[1467849600000,0],[1467936000000,0],[1468022400000,0],[1468108800000,0],[1468195200000,0],[1468281600000,0],[1468368000000,0],[1468454400000,0],[1468540800000,0],[1468627200000,0],[1468713600000,0],[1468800000000,0],[1468886400000,0],[1468972800000,0],[1469059200000,0],[1469145600000,0],[1469232000000,0],[1469318400000,0],[1469404800000,0],[1469491200000,0],[1469577600000,0],[1469664000000,0],[1469750400000,0],[1469836800000,0],[1469923200000,0],[1470009600000,0],[1470096000000,0],[1470182400000,0],[1470268800000,0],[1470355200000,0],[1470441600000,0],[1470528000000,0],[1470614400000,0],[1470700800000,0],[1470787200000,0],[1470873600000,0],[1470960000000,0],[1471046400000,0],[1471132800000,0],[1471219200000,0],[1471305600000,0],[1471392000000,0],[1471478400000,0],[1471564800000,0],[1471651200000,0],[1471737600000,0],[1471824000000,0],[1471910400000,0],[1471996800000,0],[1472083200000,0],[1472169600000,0],[1472256000000,0],[1472342400000,0],[1472428800000,0],[1472515200000,0],[1472601600000,0],[1472688000000,0],[1472774400000,0],[1472860800000,0],[1472947200000,0],[1473033600000,0],[1473120000000,0],[1473206400000,0],[1473292800000,0],[1473379200000,0],[1473465600000,0],[1473552000000,0],[1473638400000,0],[1473724800000,0],[1473811200000,0],[1473897600000,0],[1473984000000,0],[1474070400000,0],[1474156800000,0],[1474243200000,0],[1474329600000,0],[1474416000000,0],[1474502400000,0],[1474588800000,0],[1474675200000,0],[1474761600000,0],[1474848000000,0],[1474934400000,0],[1475020800000,0],[1475107200000,0],[1475193600000,0],[1475280000000,0],[1475366400000,0],[1475452800000,0],[1475539200000,0],[1475625600000,0],[1475712000000,0],[1475798400000,0],[1475884800000,0],[1475971200000,0],[1476057600000,0],[1476144000000,0],[1476230400000,0],[1476316800000,0],[1476403200000,0],[1476489600000,0],[1476576000000,0],[1476662400000,0],[1476748800000,0],[1476835200000,0],[1476921600000,0],[1477008000000,0],[1477094400000,0],[1477180800000,0],[1477267200000,0],[1477353600000,0],[1477440000000,0],[1477526400000,0],[1477612800000,0],[1477699200000,0],[1477785600000,0],[1477872000000,0],[1477958400000,0],[1478044800000,0],[1478131200000,0],[1478217600000,0],[1478304000000,0],[1478390400000,0],[1478476800000,0],[1478563200000,0],[1478649600000,0],[1478736000000,0],[1478822400000,0],[1478908800000,0],[1478995200000,0],[1479081600000,0],[1479168000000,0],[1479254400000,0],[1479340800000,0],[1479427200000,0],[1479513600000,0],[1479600000000,0],[1479686400000,0],[1479772800000,0],[1479859200000,0],[1479945600000,0],[1480032000000,0],[1480118400000,0],[1480204800000,0],[1480291200000,0],[1480377600000,0],[1480464000000,0],[1480550400000,0],[1480636800000,0],[1480723200000,0],[1480809600000,0],[1480896000000,0],[1480982400000,0],[1481068800000,0],[1481155200000,0],[1481241600000,0],[1481328000000,0],[1481414400000,0],[1481500800000,0],[1481587200000,0],[1481673600000,0],[1481760000000,0],[1481846400000,0],[1481932800000,0],[1482019200000,0],[1482105600000,0],[1482192000000,0],[1482278400000,0],[1482364800000,0],[1482451200000,0],[1482537600000,0],[1482624000000,0],[1482710400000,0],[1482796800000,0],[1482883200000,0],[1482969600000,0],[1483056000000,0],[1483142400000,0],[1483228800000,0],[1483315200000,0],[1483401600000,0],[1483488000000,0],[1483574400000,0],[1483660800000,0],[1483747200000,0],[1483833600000,0],[1483920000000,0],[1484006400000,0],[1484092800000,0],[1484179200000,0],[1484265600000,0],[1484352000000,0],[1484438400000,0],[1484524800000,0],[1484611200000,0],[1484697600000,0],[1484784000000,0],[1484870400000,0],[1484956800000,0],[1485043200000,0],[1485129600000,0],[1485216000000,0],[1485302400000,0],[1485388800000,0],[1485475200000,0],[1485561600000,0],[1485648000000,0],[1485734400000,0],[1485820800000,0],[1485907200000,0],[1485993600000,0],[1486080000000,0],[1486166400000,0],[1486252800000,0],[1486339200000,0],[1486425600000,0],[1486512000000,0],[1486598400000,0],[1486684800000,0],[1486771200000,0],[1486857600000,0],[1486944000000,0],[1487030400000,0],[1487116800000,0],[1487203200000,0],[1487289600000,0],[1487376000000,0],[1487462400000,0],[1487548800000,0],[1487635200000,0],[1487721600000,0],[1487808000000,0],[1487894400000,0],[1487980800000,0],[1488067200000,0],[1488153600000,0],[1488240000000,0],[1488326400000,0],[1488412800000,0],[1488499200000,0],[1488585600000,0],[1488672000000,0],[1488758400000,0],[1488844800000,0],[1488931200000,0],[1489017600000,0],[1489104000000,0],[1489190400000,0],[1489276800000,0],[1489363200000,0],[1489449600000,0],[1489536000000,0],[1489622400000,0],[1489708800000,0],[1489795200000,0],[1489881600000,0],[1489968000000,0],[1490054400000,0],[1490140800000,0],[1490227200000,0],[1490313600000,0],[1490400000000,0],[1490486400000,0],[1490572800000,0],[1490659200000,0],[1490745600000,0],[1490832000000,0],[1490918400000,0],[1491004800000,0],[1491091200000,0],[1491177600000,0],[1491264000000,0],[1491350400000,0],[1491436800000,0],[1491523200000,0],[1491609600000,0],[1491696000000,0],[1491782400000,0],[1491868800000,0],[1491955200000,0],[1492041600000,0],[1492128000000,0],[1492214400000,0],[1492300800000,0],[1492387200000,0],[1492473600000,0],[1492560000000,0],[1492646400000,0],[1492732800000,0],[1492819200000,0],[1492905600000,0],[1492992000000,0],[1493078400000,0],[1493164800000,0],[1493251200000,0],[1493337600000,0],[1493424000000,0],[1493510400000,0],[1493596800000,0],[1493683200000,0],[1493769600000,0],[1493856000000,0],[1493942400000,0],[1494028800000,0],[1494115200000,0],[1494201600000,0],[1494288000000,0],[1494374400000,0],[1494460800000,0],[1494547200000,0],[1494633600000,0],[1494720000000,0],[1494806400000,0],[1494892800000,0],[1494979200000,0],[1495065600000,0],[1495152000000,0],[1495238400000,0],[1495324800000,0],[1495411200000,0],[1495497600000,0],[1495584000000,0],[1495670400000,0],[1495756800000,0],[1495843200000,0],[1495929600000,0],[1496016000000,0],[1496102400000,0],[1496188800000,0],[1496275200000,0],[1496361600000,0],[1496448000000,0],[1496534400000,0],[1496620800000,0],[1496707200000,0],[1496793600000,0],[1496880000000,0],[1496966400000,0],[1497052800000,0],[1497139200000,0],[1497225600000,0],[1497312000000,0],[1497398400000,0],[1497484800000,0],[1497571200000,0],[1497657600000,0],[1497744000000,0],[1497830400000,0],[1497916800000,0],[1498003200000,0],[1498089600000,0],[1498176000000,0],[1498262400000,0],[1498348800000,0],[1498435200000,0],[1498521600000,0],[1498608000000,0],[1498694400000,1000],[1498780800000,1000],[1498867200000,1000],[1498953600000,1000],[1499040000000,1000],[1499126400000,1000.17],[1499212800000,1004.49],[1499299200000,1008.41],[1499385600000,1020.48],[1499472000000,1020.48],[1499558400000,1020.48],[1499644800000,1038.13],[1499731200000,1053.87],[1499817600000,1052.86],[1499904000000,1045.73],[1499990400000,1042.47],[1500076800000,1042.47],[1500163200000,1042.47],[1500249600000,1043.46],[1500336000000,1037.97],[1500422400000,1050.69],[1500508800000,1051],[1500595200000,1049.6],[1500681600000,1049.6],[1500768000000,1049.6],[1500854400000,1049.53],[1500940800000,1055.18],[1501027200000,1058.45],[1501113600000,1062.78],[1501200000000,1054.3],[1501286400000,1054.3],[1501372800000,1054.3],[1501459200000,1041.43],[1501545600000,1041.1],[1501632000000,1046.61],[1501718400000,1052.01],[1501804800000,1047.36],[1501891200000,1047.36],[1501977600000,1047.36],[1502064000000,1047.36],[1502150400000,1024.86],[1502236800000,1035.12],[1502323200000,1037.43],[1502409600000,1048.38],[1502496000000,1048.38],[1502582400000,1048.38],[1502668800000,1036.34],[1502755200000,1039.19],[1502841600000,1037.99],[1502928000000,1028.35],[1503014400000,1029.69],[1503100800000,1029.69],[1503187200000,1029.69],[1503273600000,1022.41],[1503360000000,1023.72],[1503446400000,1017.05],[1503532800000,1028.51],[1503619200000,1017.19],[1503705600000,1017.19],[1503792000000,1017.19],[1503878400000,1001.28],[1503964800000,985.42],[1504051200000,986.92],[1504137600000,981.53],[1504224000000,979.02],[1504310400000,979.02],[1504396800000,979.02],[1504483200000,965.34],[1504569600000,974.85],[1504656000000,976.54],[1504742400000,980.99],[1504828800000,985.97],[1504915200000,985.97],[1505001600000,985.97],[1505088000000,999.32],[1505174400000,992.68],[1505260800000,998.64],[1505347200000,1007.97],[1505433600000,974.26],[1505520000000,974.26],[1505606400000,974.26],[1505692800000,972.76],[1505779200000,968.39],[1505865600000,954.68],[1505952000000,944.69],[1506038400000,956.96],[1506124800000,956.96],[1506211200000,956.96],[1506297600000,953.7],[1506384000000,950.84],[1506470400000,953.19],[1506556800000,962.22],[1506643200000,966.91],[1506729600000,966.91],[1506816000000,966.91],[1506902400000,972.81],[1506988800000,985.42],[1507075200000,1022.6],[1507161600000,1033.1],[1507248000000,1026.87],[1507334400000,1026.87],[1507420800000,1026.87],[1507507200000,1031.55],[1507593600000,1030],[1507680000000,1033.67],[1507766400000,1040.75],[1507852800000,1032.06],[1507939200000,1032.06],[1508025600000,1032.06],[1508112000000,1021.77],[1508198400000,996.67],[1508284800000,1002.71],[1508371200000,995.82],[1508457600000,1008.45],[1508544000000,1008.45],[1508630400000,1008.45],[1508716800000,1006.7],[1508803200000,1032.5],[1508889600000,1024.52],[1508976000000,1015.34],[1509062400000,1009.61],[1509148800000,1009.61],[1509235200000,1009.61],[1509321600000,1003.26],[1509408000000,1005.33],[1509494400000,999.12],[1509580800000,985.74],[1509667200000,989.06],[1509753600000,989.06],[1509840000000,989.06],[1509926400000,993.83],[1510012800000,1010.04],[1510099200000,1030.65],[1510185600000,1043.51],[1510272000000,1043.73],[1510358400000,1043.73],[1510444800000,1043.73],[1510531200000,1039.93],[1510617600000,1047.22],[1510704000000,1046.36],[1510790400000,1048.94],[1510876800000,1036.46],[1510963200000,1036.46],[1511049600000,1036.46],[1511136000000,1030.68],[1511222400000,1026.36],[1511308800000,1013.61],[1511395200000,1017.65],[1511481600000,1011.19],[1511568000000,1011.19],[1511654400000,1011.19],[1511740800000,1004.51],[1511827200000,1014.19],[1511913600000,1015.67],[1512000000000,1013.68],[1512086400000,997.56],[1512172800000,997.56],[1512259200000,997.56],[1512345600000,1002.65],[1512432000000,993.24],[1512518400000,985.49],[1512604800000,996.72],[1512691200000,992.35],[1512777600000,992.35],[1512864000000,992.35],[1512950400000,985.68],[1513036800000,993.84],[1513123200000,987.41],[1513209600000,980.06],[1513296000000,980.4],[1513382400000,980.4],[1513468800000,980.4],[1513555200000,976.2],[1513641600000,986.61],[1513728000000,985.96],[1513814400000,985.09],[1513900800000,1004.64],[1513987200000,1004.64],[1514073600000,1004.64],[1514160000000,1004.64],[1514246400000,1004.64],[1514332800000,991.77],[1514419200000,988.12],[1514505600000,988.94],[1514592000000,988.94],[1514678400000,988.94],[1514764800000,988.94],[1514851200000,987.8],[1514937600000,975.37],[1515024000000,975.63],[1515110400000,991.2],[1515196800000,991.2],[1515283200000,991.2],[1515369600000,994.03],[1515456000000,1010.38],[1515542400000,1025.24],[1515628800000,1032.2],[1515715200000,1034.61],[1515801600000,1034.61],[1515888000000,1034.61],[1515974400000,1032.59],[1516060800000,1027.16],[1516147200000,1044.97],[1516233600000,1051.6],[1516320000000,1057.16],[1516406400000,1057.16],[1516492800000,1057.16],[1516579200000,1062.79],[1516665600000,1067.66],[1516752000000,1065.47],[1516838400000,1070.53],[1516924800000,1055.97],[1517011200000,1055.97],[1517097600000,1055.97],[1517184000000,1049.89],[1517270400000,1044.9],[1517356800000,1037.04],[1517443200000,1031.22],[1517529600000,1022.83],[1517616000000,1022.83],[1517702400000,1022.83],[1517788800000,1001.87],[1517875200000,985.97],[1517961600000,993.86],[1518048000000,1004.35],[1518134400000,1010],[1518220800000,1010],[1518307200000,1010],[1518393600000,1006.15],[1518480000000,998.91],[1518566400000,996.27],[1518652800000,992.71],[1518739200000,998.22],[1518825600000,998.22],[1518912000000,998.22],[1518998400000,1003.24],[1519084800000,997.11],[1519171200000,998.42],[1519257600000,996.36],[1519344000000,987.38],[1519430400000,987.38],[1519516800000,987.38],[1519603200000,988.12],[1519689600000,971.12],[1519776000000,998.02],[1519862400000,1001.3],[1519948800000,1000.12],[1520035200000,1000.12],[1520121600000,1000.12],[1520208000000,1008.26],[1520294400000,1016.75],[1520380800000,1018.22],[1520467200000,1015.17],[1520553600000,1012.9],[1520640000000,1012.9],[1520726400000,1012.9],[1520812800000,1007.15],[1520899200000,999.06],[1520985600000,999.76],[1521072000000,1004.69],[1521158400000,1016.62],[1521244800000,1016.62],[1521331200000,1016.62],[1521417600000,1008.67],[1521504000000,1012.3],[1521590400000,1017.43],[1521676800000,1009.35],[1521763200000,1005.46],[1521849600000,1005.46],[1521936000000,1005.46],[1522022400000,1007.31],[1522108800000,1012.69],[1522195200000,1013.77],[1522281600000,1013.77],[1522368000000,1013.77],[1522454400000,1013.77],[1522540800000,1013.77],[1522627200000,1013.77],[1522713600000,1008.88],[1522800000000,998.38],[1522886400000,996.41],[1522972800000,1003.9],[1523059200000,1003.9],[1523145600000,1003.9],[1523232000000,999.63],[1523318400000,998.49],[1523404800000,998.12],[1523491200000,1009.43],[1523577600000,1010.07],[1523664000000,1010.07],[1523750400000,1010.07],[1523836800000,1012.34],[1523923200000,1003.55],[1524009600000,1002.09],[1524096000000,1002.09],[1524182400000,1021.11],[1524268800000,1021.11],[1524355200000,1021.11],[1524441600000,1018.97],[1524528000000,1016.83],[1524614400000,1023.14],[1524700800000,1008.99],[1524787200000,1006.87],[1524873600000,1006.87],[1524960000000,1006.87],[1525046400000,995.23],[1525132800000,995.23],[1525219200000,999.05],[1525305600000,997.67],[1525392000000,997.36],[1525478400000,997.36],[1525564800000,997.36],[1525651200000,987.94],[1525737600000,977.57],[1525824000000,964.65],[1525910400000,964.65],[1525996800000,963.41],[1526083200000,963.41],[1526169600000,963.41],[1526256000000,969.52],[1526342400000,966.49],[1526428800000,978.06],[1526515200000,975.41],[1526601600000,983.72],[1526688000000,983.72],[1526774400000,983.72],[1526860800000,983.72],[1526947200000,982.61],[1527033600000,977.97],[1527120000000,967.25],[1527206400000,962.61],[1527292800000,962.61],[1527379200000,962.61],[1527465600000,967.89],[1527552000000,966.77],[1527638400000,959.65],[1527724800000,941.8],[1527811200000,942.18],[1527897600000,942.18],[1527984000000,942.18],[1528070400000,943],[1528156800000,945.92],[1528243200000,941.81],[1528329600000,939.91],[1528416000000,934.6],[1528502400000,934.6],[1528588800000,934.6],[1528675200000,922.79],[1528761600000,934.5],[1528848000000,941.88],[1528934400000,949.68],[1529020800000,983.75],[1529107200000,983.75],[1529193600000,983.75],[1529280000000,974],[1529366400000,978.67],[1529452800000,983],[1529539200000,975.46],[1529625600000,976.02],[1529712000000,976.02],[1529798400000,976.02],[1529884800000,967.38],[1529971200000,953.75],[1530057600000,956.81],[1530144000000,949.93],[1530230400000,955.7],[1530316800000,955.7],[1530403200000,955.7],[1530489600000,955],[1530576000000,957.66],[1530662400000,954.74],[1530748800000,949.82],[1530835200000,946.1],[1530921600000,946.1],[1531008000000,946.1],[1531094400000,896.86],[1531180800000,900.7],[1531267200000,897.49],[1531353600000,894.42],[1531440000000,890.88],[1531526400000,890.88],[1531612800000,890.88],[1531699200000,888.92],[1531785600000,886.43],[1531872000000,884.83],[1531958400000,904.86],[1532044800000,908.9],[1532131200000,908.9],[1532217600000,908.9],[1532304000000,914.16],[1532390400000,923.67],[1532476800000,927.75],[1532563200000,914.09],[1532649600000,900.9],[1532736000000,900.9],[1532822400000,900.9],[1532908800000,892.97],[1532995200000,905.35],[1533081600000,902.73],[1533168000000,901.7],[1533254400000,910.23],[1533340800000,910.23],[1533427200000,910.23],[1533513600000,910.23],[1533600000000,913.21],[1533686400000,907.84],[1533772800000,909.89],[1533859200000,908.78],[1533945600000,908.78],[1534032000000,908.78],[1534118400000,918.25],[1534204800000,917.6],[1534291200000,927.63],[1534377600000,947.2],[1534464000000,944.06],[1534550400000,944.06],[1534636800000,944.06],[1534723200000,945.38],[1534809600000,953.6],[1534896000000,939.63],[1534982400000,938.05],[1535068800000,930.29],[1535155200000,930.29],[1535241600000,930.29],[1535328000000,927.84],[1535414400000,903.38],[1535500800000,895.4],[1535587200000,895.01],[1535673600000,892.36],[1535760000000,892.36],[1535846400000,892.36],[1535932800000,890.87],[1536019200000,893.78],[1536105600000,896.43],[1536192000000,896.72],[1536278400000,901.33],[1536364800000,901.33],[1536451200000,901.33],[1536537600000,889.9],[1536624000000,868.45],[1536710400000,882.95],[1536796800000,887.57],[1536883200000,887.74],[1536969600000,887.74],[1537056000000,887.74],[1537142400000,893.65],[1537228800000,890.58],[1537315200000,893.62],[1537401600000,882.33],[1537488000000,876.28],[1537574400000,876.28],[1537660800000,876.28],[1537747200000,875.27],[1537833600000,871.67],[1537920000000,868.91],[1538006400000,868.02],[1538092800000,869.78],[1538179200000,869.78],[1538265600000,869.78],[1538352000000,870.51],[1538438400000,871.26],[1538524800000,870.75],[1538611200000,883.74],[1538697600000,889.92],[1538784000000,889.92],[1538870400000,889.92],[1538956800000,883.3],[1539043200000,884.62],[1539129600000,895.88],[1539216000000,878.54],[1539302400000,875.02],[1539388800000,875.02],[1539475200000,875.02],[1539561600000,866.91],[1539648000000,868.03],[1539734400000,861.41],[1539820800000,870.72],[1539907200000,868.32],[1539993600000,868.32],[1540080000000,868.32],[1540166400000,867.65],[1540252800000,868.35],[1540339200000,862.5],[1540425600000,856.12],[1540512000000,860.67],[1540598400000,860.67],[1540684800000,860.67],[1540771200000,849.52],[1540857600000,839.09],[1540944000000,855.97],[1541030400000,848.97],[1541116800000,852.76],[1541203200000,852.76],[1541289600000,852.76],[1541376000000,944.11],[1541462400000,937.54],[1541548800000,954.64],[1541635200000,944.66],[1541721600000,960.76],[1541808000000,960.76],[1541894400000,960.76],[1541980800000,967.47],[1542067200000,978.63],[1542153600000,984.98],[1542240000000,986.07],[1542326400000,986.19],[1542412800000,986.19],[1542499200000,986.19],[1542585600000,990.08],[1542672000000,1000.56],[1542758400000,997.69],[1542844800000,988.33],[1542931200000,976.93],[1543017600000,976.93],[1543104000000,976.93],[1543190400000,944.99],[1543276800000,915.3],[1543363200000,921.05],[1543449600000,868.1],[1543536000000,894.4],[1543622400000,894.4],[1543708800000,894.4],[1543795200000,887.17],[1543881600000,877.93],[1543968000000,878.38],[1544054400000,883.18],[1544140800000,902.53],[1544227200000,902.53],[1544313600000,902.53],[1544400000000,897.84],[1544486400000,896.49],[1544572800000,891.05],[1544659200000,908.34],[1544745600000,924.21],[1544832000000,924.21],[1544918400000,924.21],[1545004800000,924.74],[1545091200000,925.59],[1545177600000,928.54],[1545264000000,922.12],[1545350400000,916.75],[1545436800000,916.75],[1545523200000,916.75],[1545609600000,916.75],[1545696000000,916.75],[1545782400000,916.75],[1545868800000,915.38],[1545955200000,917.86],[1546041600000,917.86],[1546128000000,917.86],[1546214400000,917.75],[1546300800000,917.75],[1546387200000,917.53],[1546473600000,901.7],[1546560000000,889.82],[1546646400000,889.82],[1546732800000,889.82],[1546819200000,889.11],[1546905600000,878.78],[1546992000000,903.34],[1547078400000,897.24],[1547164800000,903.3],[1547251200000,903.3],[1547337600000,903.3],[1547424000000,916],[1547510400000,910.58],[1547596800000,913.33],[1547683200000,917.08],[1547769600000,915.45],[1547856000000,915.45],[1547942400000,915.45],[1548028800000,920.15],[1548115200000,917.91],[1548201600000,933.09],[1548288000000,950.11],[1548374400000,966.32],[1548460800000,966.32],[1548547200000,966.32],[1548633600000,963.34],[1548720000000,966.42],[1548806400000,962.07],[1548892800000,960.15],[1548979200000,958.89],[1549065600000,958.89],[1549152000000,958.89],[1549238400000,960.56],[1549324800000,951.65],[1549411200000,949.13],[1549497600000,963.57],[1549584000000,946.11],[1549670400000,946.11],[1549756800000,946.11],[1549843200000,947.84],[1549929600000,947.79],[1550016000000,941.23],[1550102400000,941.65],[1550188800000,947.67],[1550275200000,947.67],[1550361600000,947.67],[1550448000000,943.15],[1550534400000,937.39],[1550620800000,937.53],[1550707200000,935.27],[1550793600000,943.18],[1550880000000,943.18],[1550966400000,943.18],[1551052800000,952.24],[1551139200000,960.54],[1551225600000,964.36],[1551312000000,971.72],[1551398400000,957.9],[1551484800000,957.9],[1551571200000,957.9],[1551657600000,957.34],[1551744000000,966.83],[1551830400000,977.21],[1551916800000,965.85],[1552003200000,958.59],[1552089600000,958.59],[1552176000000,958.59],[1552262400000,956.52],[1552348800000,954.85],[1552435200000,970.35],[1552521600000,999.1],[1552608000000,1006.52],[1552694400000,1006.52],[1552780800000,1006.52],[1552867200000,1005.7],[1552953600000,1004.41],[1553040000000,976.71],[1553126400000,1001.15],[1553212800000,993.94],[1553299200000,993.94],[1553385600000,993.94],[1553472000000,961.18],[1553558400000,987.01],[1553644800000,1000.03],[1553731200000,976.39],[1553817600000,981.53],[1553904000000,981.53],[1553990400000,981.53],[1554076800000,983.42],[1554163200000,999.78],[1554249600000,1005.2],[1554336000000,994.18],[1554422400000,1001.22],[1554508800000,1001.22],[1554595200000,1001.22],[1554681600000,1019.43],[1554768000000,1021.7],[1554854400000,1025.53],[1554940800000,1027.92],[1555027200000,1028.83],[1555113600000,1028.83],[1555200000000,1028.83],[1555286400000,1029.21],[1555372800000,1028.88],[1555459200000,1034.31],[1555545600000,1034.31],[1555632000000,1034.31],[1555718400000,1034.31],[1555804800000,1034.31],[1555891200000,1034.31],[1555977600000,1027.23],[1556064000000,1034.9],[1556150400000,1034.9],[1556236800000,1053.34],[1556323200000,1053.34],[1556409600000,1053.34],[1556496000000,1063.26],[1556582400000,1085.02],[1556668800000,1085.02],[1556755200000,1097.04],[1556841600000,1107.76],[1556928000000,1107.76],[1557014400000,1107.76],[1557100800000,1103.09],[1557187200000,1111.46],[1557273600000,1138.05],[1557360000000,1143.05],[1557446400000,1153.36],[1557532800000,1153.36],[1557619200000,1153.36],[1557705600000,1138.92],[1557792000000,1134.97],[1557878400000,1131.89],[1557964800000,1137.24],[1558051200000,1139.45],[1558137600000,1139.45],[1558224000000,1139.45],[1558310400000,1131.7],[1558396800000,1143.67],[1558483200000,1171.98],[1558569600000,1160.89],[1558656000000,1180.57],[1558742400000,1180.57],[1558828800000,1180.57],[1558915200000,1169.9],[1559001600000,1153.62],[1559088000000,1136.82],[1559174400000,1136.82],[1559260800000,1143.67],[1559347200000,1143.67],[1559433600000,1143.67],[1559520000000,1136.07],[1559606400000,1144.72],[1559692800000,1141.96],[1559779200000,1143.39],[1559865600000,1135.77],[1559952000000,1135.77],[1560038400000,1135.77],[1560124800000,1135.77],[1560211200000,1145.03],[1560297600000,1138.38],[1560384000000,1128.66],[1560470400000,1128.16],[1560556800000,1128.16],[1560643200000,1128.16],[1560729600000,1128.16],[1560816000000,1123.24],[1560902400000,1126.35],[1560988800000,1141.44],[1561075200000,1144.77],[1561161600000,1144.77],[1561248000000,1144.77],[1561334400000,1140.08],[1561420800000,1139.51],[1561507200000,1129.63],[1561593600000,1122.11],[1561680000000,1117.29],[1561766400000,1117.29],[1561852800000,1117.29],[1561939200000,1104.35],[1562025600000,1096.07],[1562112000000,1096.47],[1562198400000,1105.58],[1562284800000,1100.86],[1562371200000,1100.86],[1562457600000,1100.86],[1562544000000,1101.44],[1562630400000,1109.09],[1562716800000,1103.98],[1562803200000,1105.14],[1562889600000,1092.18],[1562976000000,1092.18],[1563062400000,1092.18],[1563148800000,1103.34],[1563235200000,1106.08],[1563321600000,1117.52],[1563408000000,1133.25],[1563494400000,1131.6],[1563580800000,1131.6],[1563667200000,1131.6],[1563753600000,1142.77],[1563840000000,1132.02],[1563926400000,1132.59],[1564012800000,1132.88],[1564099200000,1129.11],[1564185600000,1129.11],[1564272000000,1129.11],[1564358400000,1130.25],[1564444800000,1126.21],[1564531200000,1127.9],[1564617600000,1128.29],[1564704000000,1119.34],[1564790400000,1119.34],[1564876800000,1119.34],[1564963200000,1119.34],[1565049600000,1101.5],[1565136000000,1108.15],[1565222400000,1108.18],[1565308800000,1101.76],[1565395200000,1101.76],[1565481600000,1101.76],[1565568000000,1106.24],[1565654400000,1106.01],[1565740800000,1094.73],[1565827200000,1060.63],[1565913600000,1042.15],[1566000000000,1042.15],[1566086400000,1042.15],[1566172800000,1056.65],[1566259200000,1046.93],[1566345600000,1041.73],[1566432000000,1058.17],[1566518400000,1068.42],[1566604800000,1068.42],[1566691200000,1068.42],[1566777600000,1055.5],[1566864000000,1056.15],[1566950400000,1048.65],[1567036800000,1043.97],[1567123200000,1048.78],[1567209600000,1048.78],[1567296000000,1048.78],[1567382400000,1056.7],[1567468800000,1060.13],[1567555200000,1064.74],[1567641600000,1065.42],[1567728000000,1064.29],[1567814400000,1064.29],[1567900800000,1064.29],[1567987200000,1068.38],[1568073600000,1053],[1568160000000,1049.98],[1568246400000,1048.23],[1568332800000,1047.29],[1568419200000,1047.29],[1568505600000,1047.29],[1568592000000,1022.82],[1568678400000,1026.09],[1568764800000,1032.98],[1568851200000,1034.75],[1568937600000,1045.9],[1569024000000,1045.9],[1569110400000,1045.9],[1569196800000,1044.27],[1569283200000,1042.56],[1569369600000,1033.18],[1569456000000,1028.27],[1569542400000,1013.76],[1569628800000,1013.76],[1569715200000,1013.76],[1569801600000,1000.42],[1569888000000,1000.53],[1569974400000,980.91],[1570060800000,977.26],[1570147200000,985.61],[1570233600000,985.61],[1570320000000,985.61],[1570406400000,990.36],[1570492800000,979.12],[1570579200000,980.02],[1570665600000,973.72],[1570752000000,976.58],[1570838400000,976.58],[1570924800000,976.58],[1571011200000,965.89],[1571097600000,953.25],[1571184000000,953.39],[1571270400000,944.13],[1571356800000,951.55],[1571443200000,951.55],[1571529600000,951.55],[1571616000000,980.74],[1571702400000,1000.91],[1571788800000,1003.29],[1571875200000,983.77],[1571961600000,973.66],[1572048000000,973.66],[1572134400000,973.66],[1572220800000,980.12],[1572307200000,984.16],[1572393600000,988.51],[1572480000000,1010.54],[1572566400000,1038.65],[1572652800000,1038.65],[1572739200000,1038.65],[1572825600000,1070.83],[1572912000000,1079.33],[1572998400000,1073.06],[1573084800000,1074.94],[1573171200000,1082.03],[1573257600000,1082.03],[1573344000000,1082.03],[1573430400000,1082.96],[1573516800000,1066.83],[1573603200000,1052.45],[1573689600000,1072.2],[1573776000000,1085.08],[1573862400000,1085.08],[1573948800000,1085.08],[1574035200000,1085.49],[1574121600000,1073.21],[1574208000000,1073.83],[1574294400000,1074.29],[1574380800000,1075.89],[1574467200000,1075.89],[1574553600000,1075.89],[1574640000000,1075.08],[1574726400000,1068.01],[1574812800000,1101.41],[1574899200000,1105.94],[1574985600000,1124.38],[1575072000000,1124.38],[1575158400000,1124.38],[1575244800000,1123.3],[1575331200000,1111.16],[1575417600000,1114.7],[1575504000000,1112.21],[1575590400000,1127.17],[1575676800000,1127.17],[1575763200000,1127.17],[1575849600000,1121.03],[1575936000000,1114.66],[1576022400000,1110.56],[1576108800000,1120.89],[1576195200000,1125.73],[1576281600000,1125.73],[1576368000000,1125.73],[1576454400000,1117.5],[1576540800000,1119.18],[1576627200000,1122.28],[1576713600000,1134.8],[1576800000000,1145.09],[1576886400000,1145.09],[1576972800000,1145.09],[1577059200000,1146.01],[1577145600000,1146.01],[1577232000000,1146.01],[1577318400000,1146.01],[1577404800000,1139.31],[1577491200000,1139.31],[1577577600000,1139.31],[1577664000000,1138.45],[1577750400000,1141.15],[1577836800000,1141.15],[1577923200000,1166.89],[1578009600000,1159.49],[1578096000000,1159.49],[1578182400000,1159.49],[1578268800000,1146.84],[1578355200000,1167.74],[1578441600000,1171.74],[1578528000000,1167.92],[1578614400000,1183.25],[1578700800000,1183.25],[1578787200000,1183.25],[1578873600000,1185.69],[1578960000000,1193.87],[1579046400000,1197.96],[1579132800000,1204],[1579219200000,1218.21],[1579305600000,1218.21],[1579392000000,1218.21],[1579478400000,1211.58],[1579564800000,1215.74],[1579651200000,1204.63],[1579737600000,1174.79],[1579824000000,1198.88],[1579910400000,1198.88],[1579996800000,1198.88],[1580083200000,1176.94],[1580169600000,1186.67],[1580256000000,1172.1],[1580342400000,1160.99],[1580428800000,1160.08],[1580515200000,1160.08],[1580601600000,1160.08],[1580688000000,1154.6],[1580774400000,1163.08],[1580860800000,1190.97],[1580947200000,1195.91],[1581033600000,1196.69],[1581120000000,1196.69],[1581206400000,1196.69],[1581292800000,1186.1],[1581379200000,1175.13],[1581465600000,1184.09],[1581552000000,1163.67],[1581638400000,1169.83],[1581724800000,1169.83],[1581811200000,1169.83],[1581897600000,1167.96],[1581984000000,1191.88],[1582070400000,1225.54],[1582156800000,1215.08],[1582243200000,1225.13],[1582329600000,1225.13],[1582416000000,1225.13],[1582502400000,1165.79],[1582588800000,1134.5],[1582675200000,1115.56],[1582761600000,1071.58],[1582848000000,1032.08],[1582934400000,1032.08],[1583020800000,1032.08],[1583107200000,985.34],[1583193600000,1029.2],[1583280000000,1023.53],[1583366400000,997.02],[1583452800000,951.07],[1583539200000,951.07],[1583625600000,951.07],[1583712000000,900.35],[1583798400000,919.79],[1583884800000,934.97],[1583971200000,851.86],[1584057600000,892.51],[1584144000000,892.51],[1584230400000,892.51],[1584316800000,834.72],[1584403200000,845.11],[1584489600000,826.58],[1584576000000,855.38],[1584662400000,867.87],[1584748800000,867.87],[1584835200000,867.87],[1584921600000,830.71],[1585008000000,843.4],[1585094400000,867.27],[1585180800000,905.17],[1585267200000,917.49],[1585353600000,917.49],[1585440000000,917.49],[1585526400000,911.58],[1585612800000,919.84],[1585699200000,912.44],[1585785600000,902.21],[1585872000000,903.35],[1585958400000,903.35],[1586044800000,903.35],[1586131200000,917.87],[1586217600000,953.6],[1586304000000,947.65],[1586390400000,947.65],[1586476800000,947.65],[1586563200000,947.65],[1586649600000,947.65],[1586736000000,947.65],[1586822400000,962.32],[1586908800000,976.01],[1586995200000,992.28],[1587081600000,1004.85],[1587168000000,1004.85],[1587254400000,1004.85],[1587340800000,984.47],[1587427200000,958.05],[1587513600000,968.31],[1587600000000,968.31],[1587686400000,960.47],[1587772800000,960.47],[1587859200000,960.47],[1587945600000,969.58],[1588032000000,972.93],[1588118400000,983.46],[1588204800000,970.1],[1588291200000,970.1],[1588377600000,970.1],[1588464000000,970.1],[1588550400000,936.93],[1588636800000,936.99],[1588723200000,951.32],[1588809600000,958.22],[1588896000000,972.81],[1588982400000,972.81],[1589068800000,972.81],[1589155200000,977.03],[1589241600000,1005.79],[1589328000000,1035.8],[1589414400000,1012.75],[1589500800000,1028.29],[1589587200000,1028.29],[1589673600000,1028.29],[1589760000000,1043.93],[1589846400000,1039.72],[1589932800000,1038.22],[1590019200000,1038.22],[1590105600000,1028.41],[1590192000000,1028.41],[1590278400000,1028.41],[1590364800000,1039.42],[1590451200000,1069.99],[1590537600000,1067.83],[1590624000000,1059.79],[1590710400000,1062.1],[1590796800000,1062.1],[1590883200000,1062.1],[1590969600000,1062.1],[1591056000000,1054.69],[1591142400000,1065.34],[1591228800000,1068.87],[1591315200000,1087.15],[1591401600000,1087.15],[1591488000000,1087.15],[1591574400000,1082.29],[1591660800000,1068.86],[1591747200000,1057.95],[1591833600000,1033.5],[1591920000000,1018.81],[1592006400000,1018.81],[1592092800000,1018.81],[1592179200000,1023.81],[1592265600000,1052.39],[1592352000000,1052.39],[1592438400000,1071.59],[1592524800000,1087.37],[1592611200000,1087.37],[1592697600000,1087.37],[1592784000000,1096.57],[1592870400000,1112.05],[1592956800000,1134.91],[1593043200000,1126.01],[1593129600000,1100.15],[1593216000000,1100.15],[1593302400000,1100.15],[1593388800000,1096.67],[1593475200000,1095.08],[1593561600000,1086.39],[1593648000000,1080.15],[1593734400000,1078.59],[1593820800000,1078.59],[1593907200000,1078.59],[1593993600000,1081.45],[1594080000000,1082.21],[1594166400000,1076.27],[1594252800000,1069.5],[1594339200000,1070.75],[1594425600000,1070.75],[1594512000000,1070.75],[1594598400000,1074.49],[1594684800000,1075.96],[1594771200000,1081.64],[1594857600000,1083.3],[1594944000000,1094.84],[1595030400000,1094.84],[1595116800000,1094.84],[1595203200000,1090.89],[1595289600000,1100.1],[1595376000000,1105.5],[1595462400000,1134.87],[1595548800000,1129.78],[1595635200000,1129.78],[1595721600000,1129.78],[1595808000000,1134.98],[1595894400000,1114.55],[1595980800000,1097.31],[1596067200000,1061.48],[1596153600000,1077.34],[1596240000000,1077.34],[1596326400000,1077.34],[1596412800000,1077.34],[1596499200000,1082.98],[1596585600000,1093.53],[1596672000000,1104.74],[1596758400000,1077.46],[1596844800000,1077.46],[1596931200000,1077.46],[1597017600000,1093.26],[1597104000000,1112.1],[1597190400000,1107.74],[1597276800000,1102.55],[1597363200000,1084.52],[1597449600000,1084.52],[1597536000000,1084.52],[1597622400000,1069.07],[1597708800000,1076.5],[1597795200000,1077.61],[1597881600000,1077.64],[1597968000000,1080.9],[1598054400000,1080.9],[1598140800000,1080.9],[1598227200000,1070.19],[1598313600000,1058.12],[1598400000000,1059.43],[1598486400000,1070.72],[1598572800000,1083.16],[1598659200000,1083.16],[1598745600000,1083.16],[1598832000000,1086.16],[1598918400000,1085.01],[1599004800000,1105.88],[1599091200000,1112.47],[1599177600000,1109.33],[1599264000000,1109.33],[1599350400000,1109.33],[1599436800000,1118.95],[1599523200000,1119.04],[1599609600000,1128.7],[1599696000000,1129.97],[1599782400000,1131.86],[1599868800000,1131.86],[1599955200000,1131.86],[1600041600000,1119.16],[1600128000000,1114.81],[1600214400000,1112.99],[1600300800000,1137.35],[1600387200000,1150.93],[1600473600000,1150.93],[1600560000000,1150.93],[1600646400000,1121.54],[1600732800000,1126.41],[1600819200000,1126.57],[1600905600000,1114.44],[1600992000000,1106.79],[1601078400000,1106.79],[1601164800000,1106.79],[1601251200000,1105.13],[1601337600000,1105.42],[1601424000000,1111.83],[1601510400000,1103.41],[1601596800000,1103.63],[1601683200000,1103.63],[1601769600000,1103.63],[1601856000000,1094.79],[1601942400000,1086.94],[1602028800000,1101.32],[1602115200000,1143.01],[1602201600000,1159.86],[1602288000000,1159.86],[1602374400000,1159.86],[1602460800000,1161.38],[1602547200000,1169.28],[1602633600000,1183.93],[1602720000000,1185.41],[1602806400000,1194.12],[1602892800000,1194.12],[1602979200000,1194.12],[1603065600000,1200.84],[1603152000000,1208.24],[1603238400000,1222.02],[1603324800000,1231.76],[1603411200000,1258.8],[1603497600000,1258.8],[1603584000000,1258.8],[1603670400000,1221.83],[1603756800000,1224.02],[1603843200000,1195.69],[1603929600000,1217.32],[1604016000000,1203.84],[1604102400000,1203.84],[1604188800000,1203.84],[1604275200000,1209.5],[1604361600000,1221.26],[1604448000000,1214.79],[1604534400000,1222.36],[1604620800000,1245.28],[1604707200000,1245.28],[1604793600000,1245.28],[1604880000000,1327.07],[1604966400000,1343.47],[1605052800000,1366.64],[1605139200000,1339.79],[1605225600000,1336.7],[1605312000000,1336.7],[1605398400000,1336.7],[1605484800000,1362.01],[1605571200000,1366.46],[1605657600000,1381.89],[1605744000000,1380.6],[1605830400000,1371.36],[1605916800000,1371.36],[1606003200000,1371.36],[1606089600000,1359],[1606176000000,1392.97],[1606262400000,1390.25],[1606348800000,1391.25],[1606435200000,1396.99],[1606521600000,1396.99],[1606608000000,1396.99],[1606694400000,1396.36],[1606780800000,1407.97],[1606867200000,1428.63],[1606953600000,1473.51],[1607040000000,1487.25],[1607126400000,1487.25],[1607212800000,1487.25],[1607299200000,1510.41],[1607385600000,1538.59],[1607472000000,1568.42],[1607558400000,1561.17],[1607644800000,1540],[1607731200000,1540],[1607817600000,1540],[1607904000000,1566.78],[1607990400000,1565.05],[1608076800000,1526.92],[1608163200000,1510.73],[1608249600000,1526.24],[1608336000000,1526.24],[1608422400000,1526.24],[1608508800000,1487.99],[1608595200000,1516.1],[1608681600000,1516.71],[1608768000000,1516.71],[1608854400000,1516.71],[1608940800000,1516.71],[1609027200000,1516.71],[1609113600000,1559.45],[1609200000000,1619.2],[1609286400000,1624.96],[1609372800000,1625.35],[1609459200000,1625.35],[1609545600000,1625.35],[1609632000000,1625.35],[1609718400000,1700.94],[1609804800000,1690.11],[1609891200000,1699.7],[1609977600000,1672.26],[1610064000000,1669.98],[1610150400000,1669.98],[1610236800000,1669.98],[1610323200000,1651.61],[1610409600000,1651.38],[1610496000000,1658.5],[1610582400000,1677.34],[1610668800000,1666.45],[1610755200000,1666.45],[1610841600000,1666.45],[1610928000000,1681.99],[1611014400000,1703.91],[1611100800000,1714.95],[1611187200000,1697.21],[1611273600000,1677.01],[1611360000000,1677.01],[1611446400000,1677.01],[1611532800000,1641.58],[1611619200000,1656.96],[1611705600000,1637.22],[1611792000000,1656.24],[1611878400000,1668.47],[1611964800000,1668.47],[1612051200000,1668.47],[1612137600000,1686.44],[1612224000000,1707.35],[1612310400000,1705.02],[1612396800000,1739.11],[1612483200000,1758.79],[1612569600000,1758.79],[1612656000000,1758.79],[1612742400000,1780.53],[1612828800000,1800.24],[1612915200000,1786.58],[1613001600000,1795.16],[1613088000000,1791.86],[1613174400000,1791.86],[1613260800000,1791.86],[1613347200000,1805.29],[1613433600000,1853.07],[1613520000000,1868.1],[1613606400000,1867.18],[1613692800000,1877.88],[1613779200000,1877.88],[1613865600000,1877.88],[1613952000000,1867.75],[1614038400000,1851.86],[1614124800000,1834.14],[1614211200000,1821.87],[1614297600000,1805.31],[1614384000000,1805.31],[1614470400000,1805.31],[1614556800000,1816.82],[1614643200000,1787.2],[1614729600000,1778.68],[1614816000000,1791.16],[1614902400000,1774.54],[1614988800000,1774.54],[1615075200000,1774.54],[1615161600000,1758.6],[1615248000000,1772.25],[1615334400000,1780.31],[1615420800000,1788.59],[1615507200000,1784.39],[1615593600000,1784.39],[1615680000000,1784.39],[1615766400000,1755.29],[1615852800000,1771.02],[1615939200000,1791.89],[1616025600000,1794.77],[1616112000000,1804.54],[1616198400000,1804.54],[1616284800000,1804.54],[1616371200000,1770.21],[1616457600000,1754.7],[1616544000000,1726.2],[1616630400000,1748.03],[1616716800000,1781.71],[1616803200000,1781.71],[1616889600000,1781.71],[1616976000000,1787.33],[1617062400000,1780.99],[1617148800000,1809.2],[1617235200000,1809.2],[1617321600000,1809.2],[1617408000000,1809.2],[1617494400000,1809.2],[1617580800000,1809.2],[1617667200000,1847.44],[1617753600000,1869.3],[1617840000000,1869.36],[1617926400000,1882.07],[1618012800000,1882.07],[1618099200000,1882.07],[1618185600000,1889.71],[1618272000000,1906.89],[1618358400000,1910.47],[1618444800000,1918.52],[1618531200000,1929.58],[1618617600000,1929.58],[1618704000000,1929.58],[1618790400000,1928.49],[1618876800000,1925.83],[1618963200000,1962.72],[1619049600000,1962.72],[1619136000000,2000.87],[1619222400000,2000.87],[1619308800000,2000.87],[1619395200000,2037.59],[1619481600000,2027.21],[1619568000000,2021.49],[1619654400000,2007.82],[1619740800000,2000.53],[1619827200000,2000.53],[1619913600000,2000.53],[1620000000000,1977.62],[1620086400000,1934.28],[1620172800000,1955],[1620259200000,1965.44],[1620345600000,1976.64],[1620432000000,1976.64],[1620518400000,1976.64],[1620604800000,1960.87],[1620691200000,1928.42],[1620777600000,1940.14],[1620864000000,1940.14],[1620950400000,1958.21],[1621036800000,1958.21],[1621123200000,1958.21],[1621209600000,1974.61],[1621296000000,1965.35],[1621382400000,1976.09],[1621468800000,1991.02],[1621555200000,2019.7],[1621641600000,2019.7],[1621728000000,2019.7],[1621814400000,2019.7],[1621900800000,2063.29],[1621987200000,2060.61],[1622073600000,2046.92],[1622160000000,2007.32],[1622246400000,2007.32],[1622332800000,2007.32],[1622419200000,2007.13],[1622505600000,1998.79],[1622592000000,2002.64],[1622678400000,1987.12],[1622764800000,1984.66],[1622851200000,1984.66],[1622937600000,1984.66],[1623024000000,2009.73],[1623110400000,2024.08],[1623196800000,2024.15],[1623283200000,2041.6],[1623369600000,2045.21],[1623456000000,2045.21],[1623542400000,2045.21],[1623628800000,2046.73],[1623715200000,2066.91],[1623801600000,2050.2],[1623888000000,2050.2],[1623974400000,2066.24],[1624060800000,2066.24],[1624147200000,2066.24],[1624233600000,2068.32],[1624320000000,2059.99],[1624406400000,2075.26],[1624492800000,2086.39],[1624579200000,2108.46],[1624665600000,2108.46],[1624752000000,2108.46],[1624838400000,2112.5],[1624924800000,2148.15],[1625011200000,2187.32],[1625097600000,2210.08],[1625184000000,2240.7],[1625270400000,2240.7],[1625356800000,2240.7],[1625443200000,2263.1],[1625529600000,2254.62],[1625616000000,2257.35],[1625702400000,2261.97],[1625788800000,2283.41],[1625875200000,2283.41],[1625961600000,2283.41],[1626048000000,2286.78],[1626134400000,2300.31],[1626220800000,2311.06],[1626307200000,2307.6],[1626393600000,2306.74],[1626480000000,2306.74],[1626566400000,2306.74],[1626652800000,2247.94],[1626739200000,2215.54],[1626825600000,2225.84],[1626912000000,2191.65],[1626998400000,2215.75],[1627084800000,2215.75],[1627171200000,2215.75],[1627257600000,2215.61],[1627344000000,2230.63],[1627430400000,2232.34],[1627516800000,2251.97],[1627603200000,2252.01],[1627689600000,2252.01],[1627776000000,2252.01],[1627862400000,2252.01],[1627948800000,2256.13],[1628035200000,2279.7],[1628121600000,2299.08],[1628208000000,2276.79],[1628294400000,2276.79],[1628380800000,2276.79],[1628467200000,2269.59],[1628553600000,2282.25],[1628640000000,2297.81],[1628726400000,2338.93],[1628812800000,2363.65],[1628899200000,2363.65],[1628985600000,2363.65],[1629072000000,2365.77],[1629158400000,2357.72],[1629244800000,2333.67],[1629331200000,2318.09],[1629417600000,2324.11],[1629504000000,2324.11],[1629590400000,2324.11],[1629676800000,2326.19],[1629763200000,2335.17],[1629849600000,2344.2],[1629936000000,2340.63],[1630022400000,2346.5],[1630108800000,2346.5],[1630195200000,2346.5],[1630281600000,2348.71],[1630368000000,2360.47],[1630454400000,2349.18],[1630540800000,2364.53],[1630627200000,2397.01],[1630713600000,2397.01],[1630800000000,2397.01],[1630886400000,2432.21],[1630972800000,2444.06],[1631059200000,2425.73],[1631145600000,2420.72],[1631232000000,2408.5],[1631318400000,2408.5],[1631404800000,2408.5],[1631491200000,2371.73],[1631577600000,2344.35],[1631664000000,2309.45],[1631750400000,2351.94],[1631836800000,2336],[1631923200000,2336],[1632009600000,2336],[1632096000000,2250.14],[1632182400000,2199.58],[1632268800000,2248.7],[1632355200000,2219.88],[1632441600000,2260.11],[1632528000000,2260.11],[1632614400000,2260.11],[1632700800000,2376.23],[1632787200000,2388.66],[1632873600000,2378.89],[1632960000000,2422.54],[1633046400000,2455.26],[1633132800000,2455.26],[1633219200000,2455.26],[1633305600000,2438.53],[1633392000000,2439.61],[1633478400000,2423.82],[1633564800000,2462.75],[1633651200000,2465.73],[1633737600000,2465.73],[1633824000000,2465.73],[1633910400000,2475.75],[1633996800000,2490.76],[1634083200000,2509.53],[1634169600000,2566.17],[1634256000000,2587.22],[1634342400000,2587.22],[1634428800000,2587.22],[1634515200000,2592.35],[1634601600000,2562.55],[1634688000000,2542.34],[1634774400000,2542.43],[1634860800000,2552.84],[1634947200000,2552.84],[1635033600000,2552.84],[1635120000000,2576.01],[1635206400000,2572.93],[1635292800000,2601.95],[1635379200000,2630.96],[1635465600000,2636.05],[1635552000000,2636.05],[1635638400000,2636.05],[1635724800000,2624.48],[1635811200000,2660.83],[1635897600000,2650],[1635984000000,2638.02],[1636070400000,2618.19],[1636156800000,2618.19],[1636243200000,2618.19],[1636329600000,2604.18],[1636416000000,2584.07],[1636502400000,2562.9],[1636588800000,2566.77],[1636675200000,2555.79],[1636761600000,2555.79],[1636848000000,2555.79],[1636934400000,2576.81],[1637020800000,2570.2],[1637107200000,2591.22],[1637193600000,2584.33],[1637280000000,2586.14],[1637366400000,2586.14],[1637452800000,2586.14],[1637539200000,2596.25],[1637625600000,2565.32],[1637712000000,2570.05],[1637798400000,2559.54],[1637884800000,2488.16],[1637971200000,2488.16],[1638057600000,2488.16],[1638144000000,2483.05],[1638230400000,2478.42],[1638316800000,2527.04],[1638403200000,2500.06],[1638489600000,2505.68],[1638576000000,2505.68],[1638662400000,2505.68],[1638748800000,2520.25],[1638835200000,2544.24],[1638921600000,2544.45],[1639008000000,2541.93],[1639094400000,2546.78],[1639180800000,2546.78],[1639267200000,2546.78],[1639353600000,2519.67],[1639440000000,2493.08],[1639526400000,2497.42],[1639612800000,2513.25],[1639699200000,2521.47],[1639785600000,2521.47],[1639872000000,2521.47],[1639958400000,2467.32],[1640044800000,2495.62],[1640131200000,2510.93],[1640217600000,2541.99],[1640304000000,2541.99],[1640390400000,2541.99],[1640476800000,2541.99],[1640563200000,2561.32],[1640649600000,2573.61],[1640736000000,2584.75],[1640822400000,2597.54],[1640908800000,2597.39],[1640995200000,2597.39],[1641081600000,2597.39],[1641168000000,2611.52],[1641254400000,2615.92],[1641340800000,2594.39],[1641427200000,2574.64],[1641513600000,2583.73],[1641600000000,2583.73],[1641686400000,2583.73],[1641772800000,2557.67],[1641859200000,2524.59],[1641945600000,2521.21],[1642032000000,2535.51],[1642118400000,2514.48],[1642204800000,2514.48],[1642291200000,2514.48],[1642377600000,2532.36],[1642464000000,2531.6],[1642550400000,2540.44],[1642636800000,2544.2],[1642723200000,2520.51],[1642809600000,2520.51],[1642896000000,2520.51],[1642982400000,2457.99],[1643068800000,2429.48],[1643155200000,2485.7],[1643241600000,2497.8],[1643328000000,2482],[1643414400000,2482],[1643500800000,2482],[1643587200000,2506.77],[1643673600000,2504.77],[1643760000000,2523.51],[1643846400000,2510.02],[1643932800000,2493.21],[1644019200000,2493.21],[1644105600000,2493.21],[1644192000000,2499.86],[1644278400000,2524.23],[1644364800000,2574.18],[1644451200000,2595.64],[1644537600000,2638.22],[1644624000000,2638.22],[1644710400000,2638.22],[1644796800000,2593.31],[1644883200000,2651.17],[1644969600000,2685.39],[1645056000000,2684.71],[1645142400000,2687.88],[1645228800000,2687.88],[1645315200000,2687.88],[1645401600000,2630.09],[1645488000000,2609.21],[1645574400000,2627.13],[1645660800000,2452.68],[1645747200000,2569.61],[1645833600000,2569.61],[1645920000000,2569.61],[1646006400000,2486.57],[1646092800000,2409.57],[1646179200000,2419.19],[1646265600000,2439.35],[1646352000000,2365.41],[1646438400000,2365.41],[1646524800000,2365.41],[1646611200000,2290.49],[1646697600000,2238],[1646784000000,2297.7],[1646870400000,2340.08],[1646956800000,2410.58],[1647043200000,2410.58],[1647129600000,2410.58],[1647216000000,2467.86],[1647302400000,2481.14],[1647388800000,2554.72],[1647475200000,2540.8],[1647561600000,2572.13],[1647648000000,2572.13],[1647734400000,2572.13],[1647820800000,2539.05],[1647907200000,2522.56],[1647993600000,2547.94],[1648080000000,2543.3],[1648166400000,2557.06],[1648252800000,2557.06],[1648339200000,2557.06],[1648425600000,2576.07],[1648512000000,2598.89],[1648598400000,2603.73],[1648684800000,2612.53],[1648771200000,2635.25],[1648857600000,2635.25],[1648944000000,2635.25],[1649030400000,2678.05],[1649116800000,2668.69],[1649203200000,2634.07],[1649289600000,2641.01],[1649376000000,2657.77],[1649462400000,2657.77],[1649548800000,2657.77],[1649635200000,2652.73],[1649721600000,2632.82],[1649808000000,2645.39],[1649894400000,2645.39],[1649980800000,2645.39],[1650067200000,2645.39],[1650153600000,2645.39],[1650240000000,2645.39],[1650326400000,2628.42],[1650412800000,2621.36],[1650499200000,2621.36],[1650585600000,2647.93],[1650672000000,2647.93],[1650758400000,2647.93],[1650844800000,2623.56],[1650931200000,2642.25],[1651017600000,2638.33],[1651104000000,2644.3],[1651190400000,2600.98],[1651276800000,2600.98],[1651363200000,2600.98],[1651449600000,2549.32],[1651536000000,2558.9],[1651622400000,2518.15],[1651708800000,2506.97],[1651795200000,2461.61],[1651881600000,2461.61],[1651968000000,2461.61],[1652054400000,2372.79],[1652140800000,2395.37],[1652227200000,2392.28],[1652313600000,2352.42],[1652400000000,2402.23],[1652486400000,2402.23],[1652572800000,2402.23],[1652659200000,2401.82],[1652745600000,2400.02],[1652832000000,2348.79],[1652918400000,2291.47],[1653004800000,2311.38],[1653091200000,2311.38],[1653177600000,2311.38],[1653264000000,2329.37],[1653350400000,2279.1],[1653436800000,2286.79],[1653523200000,2286.79],[1653609600000,2310.56],[1653696000000,2310.56],[1653782400000,2310.56],[1653868800000,2339.17],[1653955200000,2302.96],[1654041600000,2308.94],[1654128000000,2308.7],[1654214400000,2296.6],[1654300800000,2296.6],[1654387200000,2296.6],[1654473600000,2296.6],[1654560000000,2286.29],[1654646400000,2291.86],[1654732800000,2286.74],[1654819200000,2309.12],[1654905600000,2309.12],[1654992000000,2309.12],[1655078400000,2263.59],[1655164800000,2249.5],[1655251200000,2243.34],[1655337600000,2197.82],[1655424000000,2197.82],[1655510400000,2197.82],[1655596800000,2197.82],[1655683200000,2190.38],[1655769600000,2166.85],[1655856000000,2157.9],[1655942400000,2154.67],[1656028800000,2178.96],[1656115200000,2178.96],[1656201600000,2178.96],[1656288000000,2242.77],[1656374400000,2245.17],[1656460800000,2210.15],[1656547200000,2184.62],[1656633600000,2184.59],[1656720000000,2184.59],[1656806400000,2184.59],[1656892800000,2183.47],[1656979200000,2181.78],[1657065600000,2240.77],[1657152000000,2289.84],[1657238400000,2332.71],[1657324800000,2332.71],[1657411200000,2332.71],[1657497600000,2345.25],[1657584000000,2340.49],[1657670400000,2346.1],[1657756800000,2320.39],[1657843200000,2312.93],[1657929600000,2312.93],[1658016000000,2312.93],[1658102400000,2331.61],[1658188800000,2337.95],[1658275200000,2298.08],[1658361600000,2317.21],[1658448000000,2317.3],[1658534400000,2317.3],[1658620800000,2317.3],[1658707200000,2314.48],[1658793600000,2310.72],[1658880000000,2309.56],[1658966400000,2341.52],[1659052800000,2369.2],[1659139200000,2369.2],[1659225600000,2369.2],[1659312000000,2369.2],[1659398400000,2347.73],[1659484800000,2365.57],[1659571200000,2379.76],[1659657600000,2386.6],[1659744000000,2386.6],[1659830400000,2386.6],[1659916800000,2420.2],[1660003200000,2433.66],[1660089600000,2461.21],[1660176000000,2458.13],[1660262400000,2462.47],[1660348800000,2462.47],[1660435200000,2462.47],[1660521600000,2478.39],[1660608000000,2521],[1660694400000,2525.79],[1660780800000,2535.96],[1660867200000,2535.03],[1660953600000,2535.03],[1661040000000,2535.03],[1661126400000,2503.58],[1661212800000,2509.25],[1661299200000,2484.83],[1661385600000,2518.14],[1661472000000,2487.19],[1661558400000,2487.19],[1661644800000,2487.19],[1661731200000,2431.64],[1661817600000,2436.52],[1661904000000,2424.17],[1661990400000,2372.1],[1662076800000,2393.58],[1662163200000,2393.58],[1662249600000,2393.58],[1662336000000,2376.4],[1662422400000,2398.45],[1662508800000,2428.77],[1662595200000,2449.88],[1662681600000,2472.12],[1662768000000,2472.12],[1662854400000,2472.12],[1662940800000,2473.66],[1663027200000,2445.22],[1663113600000,2418.53],[1663200000000,2431.6],[1663286400000,2368.33],[1663372800000,2368.33],[1663459200000,2368.33],[1663545600000,2326.73],[1663632000000,2271.05],[1663718400000,2252.63],[1663804800000,2183.29],[1663891200000,2198.37],[1663977600000,2198.37],[1664064000000,2198.37],[1664150400000,2168.58],[1664236800000,2143.45],[1664323200000,2113.86],[1664409600000,2099.86],[1664496000000,2137.27],[1664582400000,2137.27],[1664668800000,2137.27],[1664755200000,2115.29],[1664841600000,2164.28],[1664928000000,2158.52],[1665014400000,2217.32],[1665100800000,2201.6],[1665187200000,2201.6],[1665273600000,2201.6],[1665360000000,2170.15],[1665446400000,2140.86],[1665532800000,2102.11],[1665619200000,2111.72],[1665705600000,2132.44],[1665792000000,2132.44],[1665878400000,2132.44],[1665964800000,2145.01],[1666051200000,2184.32],[1666137600000,2161.57],[1666224000000,2147.23],[1666310400000,2119.22],[1666396800000,2119.22],[1666483200000,2119.22],[1666569600000,2106.07],[1666656000000,2131.41],[1666742400000,2195.91],[1666828800000,2191.28],[1666915200000,2220.17],[1667001600000,2220.17],[1667088000000,2220.17],[1667174400000,2259.21],[1667260800000,2270.88],[1667347200000,2208.21],[1667433600000,2188.81],[1667520000000,2194.79],[1667606400000,2194.79],[1667692800000,2194.79],[1667779200000,2176.85],[1667865600000,2198.93],[1667952000000,2197.45],[1668038400000,2240.4],[1668124800000,2280.3],[1668211200000,2280.3],[1668297600000,2280.3],[1668384000000,2255.16],[1668470400000,2286.64],[1668556800000,2271.01],[1668643200000,2242.8],[1668729600000,2252.02],[1668816000000,2252.02],[1668902400000,2252.02],[1668988800000,2240.57],[1669075200000,2245.22],[1669161600000,2278.55],[1669248000000,2271.33],[1669334400000,2254.2],[1669420800000,2254.2],[1669507200000,2254.2],[1669593600000,2232.7],[1669680000000,2230.9],[1669766400000,2232.4],[1669852800000,2252.63],[1669939200000,2229.26],[1670025600000,2229.26],[1670112000000,2229.26],[1670198400000,2239.61],[1670284800000,2217.35],[1670371200000,2225.28],[1670457600000,2265.77],[1670544000000,2280.8],[1670630400000,2280.8],[1670716800000,2280.8],[1670803200000,2303.22],[1670889600000,2314.84],[1670976000000,2282.5],[1671062400000,2248.04],[1671148800000,2226.49],[1671235200000,2226.49],[1671321600000,2226.49],[1671408000000,2227.33],[1671494400000,2194.98],[1671580800000,2228.32],[1671667200000,2280.84],[1671753600000,2267.29],[1671840000000,2267.29],[1671926400000,2267.29],[1672012800000,2267.29],[1672099200000,2275.16],[1672185600000,2258.03],[1672272000000,2256.46],[1672358400000,2263.83],[1672444800000,2263.83],[1672531200000,2263.83],[1672617600000,2264.98],[1672704000000,2282.85],[1672790400000,2287.94],[1672876800000,2289.58],[1672963200000,2320.78],[1673049600000,2320.78],[1673136000000,2320.78],[1673222400000,2325.79],[1673308800000,2331.73],[1673395200000,2350.33],[1673481600000,2358.59],[1673568000000,2376.57],[1673654400000,2376.57],[1673740800000,2376.57],[1673827200000,2372.45],[1673913600000,2352.56],[1674000000000,2398.59],[1674086400000,2371.76],[1674172800000,2338.52],[1674259200000,2338.52],[1674345600000,2338.52],[1674432000000,2343.82],[1674518400000,2373.07],[1674604800000,2377.07],[1674691200000,2367.57],[1674777600000,2379.13],[1674864000000,2379.13],[1674950400000,2379.13],[1675036800000,2360.04],[1675123200000,2354.66],[1675209600000,2347.7],[1675296000000,2378.38],[1675382400000,2408.28],[1675468800000,2408.28],[1675555200000,2408.28],[1675641600000,2411.92],[1675728000000,2439.32],[1675814400000,2434.53],[1675900800000,2478.35],[1675987200000,2481.16],[1676073600000,2481.16],[1676160000000,2481.16],[1676246400000,2481.25],[1676332800000,2449.73],[1676419200000,2470.43],[1676505600000,2451.6],[1676592000000,2450.59],[1676678400000,2450.59],[1676764800000,2450.59],[1676851200000,2458.39],[1676937600000,2433.73],[1677024000000,2427.65],[1677110400000,2438.98],[1677196800000,2451.95],[1677283200000,2451.95],[1677369600000,2451.95],[1677456000000,2429.5],[1677542400000,2394.68],[1677628800000,2386.3],[1677715200000,2361.62],[1677801600000,2404.32],[1677888000000,2404.32],[1677974400000,2404.32],[1678060800000,2401.27],[1678147200000,2394.82],[1678233600000,2389.93],[1678320000000,2359.44],[1678406400000,2350.19],[1678492800000,2350.19],[1678579200000,2350.19],[1678665600000,2288.35],[1678752000000,2345.08],[1678838400000,2286.38],[1678924800000,2294.89],[1679011200000,2333.02],[1679097600000,2333.02],[1679184000000,2333.02],[1679270400000,2305.01],[1679356800000,2337],[1679443200000,2313.88],[1679529600000,2320.42],[1679616000000,2285.27],[1679702400000,2285.27],[1679788800000,2285.27],[1679875200000,2276.63],[1679961600000,2266.33],[1680048000000,2283.85],[1680134400000,2326.94],[1680220800000,2358.19],[1680307200000,2358.19],[1680393600000,2358.19],[1680480000000,2362.48],[1680566400000,2369.72],[1680652800000,2374.03],[1680739200000,2374.03],[1680825600000,2374.03],[1680912000000,2374.03],[1680998400000,2374.03],[1681084800000,2374.03],[1681171200000,2377.18],[1681257600000,2442.06],[1681344000000,2432.77],[1681430400000,2294.59],[1681516800000,2294.59],[1681603200000,2294.59],[1681689600000,2202.55],[1681776000000,2242.17],[1681862400000,2219.62],[1681948800000,2219.62],[1682035200000,2199.11],[1682121600000,2199.11],[1682208000000,2199.11],[1682294400000,2186.76],[1682380800000,2237.91],[1682467200000,2280.82],[1682553600000,2316.68],[1682640000000,2274.79],[1682726400000,2274.79],[1682812800000,2274.79],[1682899200000,2274.79],[1682985600000,2214.13],[1683072000000,2238.61],[1683158400000,2130.21],[1683244800000,2131.9],[1683331200000,2131.9],[1683417600000,2131.9],[1683504000000,2125.57],[1683590400000,2085.96],[1683676800000,2104.26],[1683763200000,2102.52],[1683849600000,2100.49],[1683936000000,2100.49],[1684022400000,2100.49],[1684108800000,2080.02],[1684195200000,2056.46],[1684281600000,2072.78],[1684368000000,2072.78],[1684454400000,2060.07],[1684540800000,2060.07],[1684627200000,2060.07],[1684713600000,2066.96],[1684800000000,2031.23],[1684886400000,1991.77],[1684972800000,1979.62],[1685059200000,1994.66],[1685145600000,1994.66],[1685232000000,1994.66],[1685318400000,1994.66],[1685404800000,2025.14],[1685491200000,2013.99],[1685577600000,2009.25],[1685664000000,2002],[1685750400000,2002],[1685836800000,2002],[1685923200000,1994.29],[1686009600000,1994.4],[1686096000000,1973.96],[1686182400000,2002],[1686268800000,2024.01],[1686355200000,2024.01],[1686441600000,2024.01],[1686528000000,2012.41],[1686614400000,1992.81],[1686700800000,1996.68],[1686787200000,1998.73],[1686873600000,2005.03],[1686960000000,2005.03],[1687046400000,2005.03],[1687132800000,2000.24],[1687219200000,2006.55],[1687305600000,2009.62],[1687392000000,2002.18],[1687478400000,2007.04],[1687564800000,2007.04],[1687651200000,2007.04],[1687737600000,1982.84],[1687824000000,1944.78],[1687910400000,1940.26],[1687996800000,1918.21],[1688083200000,2023.63],[1688169600000,2023.63],[1688256000000,2023.63],[1688342400000,2064.95],[1688428800000,2099.52],[1688515200000,2070.41],[1688601600000,2110.27],[1688688000000,2153.64],[1688774400000,2153.64],[1688860800000,2153.64],[1688947200000,2143.45],[1689033600000,2125.04],[1689120000000,2106.36],[1689206400000,2105.28],[1689292800000,2123.7],[1689379200000,2123.7],[1689465600000,2123.7],[1689552000000,2130.95],[1689638400000,2159.18],[1689724800000,2180.34],[1689811200000,2195.81],[1689897600000,2200.59],[1689984000000,2200.59],[1690070400000,2200.59],[1690156800000,2177.93],[1690243200000,2181.61],[1690329600000,2147.43],[1690416000000,2146.1],[1690502400000,2159.09],[1690588800000,2159.09],[1690675200000,2159.09],[1690761600000,2153.62],[1690848000000,2131.85],[1690934400000,2123.3],[1691020800000,2103.01],[1691107200000,2102.83],[1691193600000,2102.83],[1691280000000,2102.83],[1691366400000,2102.83],[1691452800000,2105.52],[1691539200000,2121.9],[1691625600000,2117.28],[1691712000000,2099.81],[1691798400000,2099.81],[1691884800000,2099.81],[1691971200000,2098.02],[1692057600000,2112.94],[1692144000000,2122.12],[1692230400000,2111.06],[1692316800000,2115.23],[1692403200000,2115.23],[1692489600000,2115.23],[1692576000000,2130.41],[1692662400000,2151.44],[1692748800000,2128.7],[1692835200000,2102.45],[1692921600000,2093.05],[1693008000000,2093.05],[1693094400000,2093.05],[1693180800000,2084.66],[1693267200000,2090.77],[1693353600000,2096.68],[1693440000000,2090.8],[1693526400000,2085.26],[1693612800000,2085.26],[1693699200000,2085.26],[1693785600000,2084.62],[1693872000000,2046.53],[1693958400000,2021.35],[1694044800000,1986.79],[1694131200000,1976.28],[1694217600000,1976.28],[1694304000000,1976.28],[1694390400000,1956.6],[1694476800000,1942.38],[1694563200000,1904.16],[1694649600000,1879.28],[1694736000000,1886.39],[1694822400000,1886.39],[1694908800000,1886.39],[1694995200000,1880.96],[1695081600000,1878.27],[1695168000000,1865.23],[1695254400000,1838.98],[1695340800000,1843.18],[1695427200000,1843.18],[1695513600000,1843.18],[1695600000000,1828.51],[1695686400000,1804.92],[1695772800000,1804.16],[1695859200000,1793.97],[1695945600000,1821.39],[1696032000000,1821.39],[1696118400000,1821.39],[1696204800000,1829.47],[1696291200000,1809.04],[1696377600000,1805.43],[1696464000000,1788.54],[1696550400000,1802.03],[1696636800000,1802.03],[1696723200000,1802.03],[1696809600000,1773.97],[1696896000000,1771.51],[1696982400000,1783.28],[1697068800000,1769.3],[1697155200000,1778.51],[1697241600000,1778.51],[1697328000000,1778.51],[1697414400000,1763.6],[1697500800000,1741.62],[1697587200000,1713.96],[1697673600000,1714.99],[1697760000000,1710.87],[1697846400000,1710.87],[1697932800000,1710.87],[1698019200000,1716.24],[1698105600000,1708.82],[1698192000000,1698.09],[1698278400000,1721.25],[1698364800000,1720.28],[1698451200000,1720.28],[1698537600000,1720.28],[1698624000000,1723.83],[1698710400000,1719.09],[1698796800000,1687.5],[1698883200000,1714.42],[1698969600000,1720.79],[1699056000000,1720.79],[1699142400000,1720.79],[1699228800000,1699.74],[1699315200000,1709.96],[1699401600000,1689.83],[1699488000000,1668.76],[1699574400000,1695.08],[1699660800000,1695.08],[1699747200000,1695.08],[1699833600000,1656.51],[1699920000000,1660.48],[1700006400000,1646.93],[1700092800000,1678.17],[1700179200000,1682.13],[1700265600000,1682.13],[1700352000000,1682.13],[1700438400000,1660.57],[1700524800000,1659.95],[1700611200000,1647.31],[1700697600000,1647.26],[1700784000000,1721.67],[1700870400000,1721.67],[1700956800000,1721.67],[1701043200000,1719.67],[1701129600000,1717.44],[1701216000000,1694.48],[1701302400000,1708.36],[1701388800000,1728.95],[1701475200000,1728.95],[1701561600000,1728.95],[1701648000000,1754.94],[1701734400000,1767.96],[1701820800000,1774.02],[1701907200000,1788.43],[1701993600000,1783.63],[1702080000000,1783.63],[1702166400000,1783.63],[1702252800000,1764.32],[1702339200000,1760.08],[1702425600000,1762.98],[1702512000000,1831.67],[1702598400000,1808.45],[1702684800000,1808.45],[1702771200000,1808.45],[1702857600000,1829.42],[1702944000000,1841.76],[1703030400000,1866.07],[1703116800000,1906.91],[1703203200000,1906.5],[1703289600000,1906.5],[1703376000000,1906.5],[1703462400000,1906.5],[1703548800000,1906.5],[1703635200000,1917.2],[1703721600000,1936.39],[1703808000000,1946.9],[1703894400000,1946.9],[1703980800000,1946.9],[1704067200000,1946.9],[1704153600000,1935.62],[1704240000000,1938.63],[1704326400000,1985.22],[1704412800000,2023.07],[1704499200000,2023.07],[1704585600000,2023.07],[1704672000000,2049.24],[1704758400000,2040.77],[1704844800000,2003.46],[1704931200000,2004.18],[1705017600000,2002.64],[1705104000000,2002.64],[1705190400000,2002.64],[1705276800000,1990.43],[1705363200000,2002.45],[1705449600000,1982.12],[1705536000000,1987.32],[1705622400000,2047.71],[1705708800000,2047.71],[1705795200000,2047.71],[1705881600000,2120.53],[1705968000000,2118.54],[1706054400000,2135.41],[1706140800000,2137.62],[1706227200000,2147.53],[1706313600000,2147.53],[1706400000000,2147.53],[1706486400000,2182.72],[1706572800000,2165.93],[1706659200000,2188.09],[1706745600000,2173.5],[1706832000000,2135.44],[1706918400000,2135.44],[1707004800000,2135.44],[1707091200000,2118.81],[1707177600000,2113.37],[1707264000000,2118.06],[1707350400000,2076.69],[1707436800000,2103.56],[1707523200000,2103.56],[1707609600000,2103.56],[1707696000000,2103.47],[1707782400000,2067.15],[1707868800000,2068.41],[1707955200000,2077.45],[1708041600000,2073.84],[1708128000000,2073.84],[1708214400000,2073.84],[1708300800000,2072.3],[1708387200000,2059.37],[1708473600000,2053.19],[1708560000000,2042.09],[1708646400000,2052.43],[1708732800000,2052.43],[1708819200000,2052.43],[1708905600000,2094.29],[1708992000000,2026.76],[1709078400000,2005.3],[1709164800000,2011.88],[1709251200000,2031.97],[1709337600000,2031.97],[1709424000000,2031.97],[1709510400000,2032.23],[1709596800000,2033.46],[1709683200000,2018.37],[1709769600000,2029.15],[1709856000000,2023.7],[1709942400000,2023.7],[1710028800000,2023.7],[1710115200000,1995],[1710201600000,1987.63],[1710288000000,1969.79],[1710374400000,1976.88],[1710460800000,1967.16],[1710547200000,1967.16],[1710633600000,1967.16],[1710720000000,1981.18],[1710806400000,1969.32],[1710892800000,1947.64],[1710979200000,1941.61],[1711065600000,1944.82],[1711152000000,1944.82],[1711238400000,1944.82],[1711324800000,1884.27],[1711411200000,1840],[1711497600000,1873.5],[1711584000000,1873.5],[1711670400000,1873.5],[1711756800000,1873.5],[1711843200000,1873.5],[1711929600000,1873.5],[1712016000000,1815.76],[1712102400000,1810.85],[1712188800000,1839.73],[1712275200000,1890.65],[1712361600000,1890.65],[1712448000000,1890.65],[1712534400000,1882.95],[1712620800000,1873.81],[1712707200000,1889.94],[1712793600000,1890.31],[1712880000000,1890.96],[1712966400000,1890.96],[1713052800000,1890.96],[1713139200000,1903.51],[1713225600000,1893.17],[1713312000000,1907.87],[1713398400000,1902.9],[1713484800000,1898.38],[1713571200000,1898.38],[1713657600000,1898.38],[1713744000000,1880.63],[1713830400000,1881.05],[1713916800000,1886.89],[1714003200000,1886.89],[1714089600000,1898.67],[1714176000000,1898.67],[1714262400000,1898.67],[1714348800000,1887.17],[1714435200000,1902.67],[1714521600000,1902.67],[1714608000000,1880.19],[1714694400000,1872.69],[1714780800000,1872.69],[1714867200000,1872.69],[1714953600000,1860.36],[1715040000000,1849.57],[1715126400000,1816.87],[1715212800000,1816.87],[1715299200000,1813.14],[1715385600000,1813.14],[1715472000000,1813.14],[1715558400000,1812.27],[1715644800000,1812.73],[1715731200000,1810.33],[1715817600000,1829.04],[1715904000000,1836.15],[1715990400000,1836.15],[1716076800000,1836.15],[1716163200000,1836.15],[1716249600000,1835.98],[1716336000000,1842.08],[1716422400000,1840.23],[1716508800000,1834.25],[1716595200000,1834.25],[1716681600000,1834.25],[1716768000000,1838.52],[1716854400000,1823.66],[1716940800000,1779.7],[1717027200000,1768.64],[1717113600000,1791.21],[1717200000000,1791.21],[1717286400000,1791.21],[1717372800000,1790.14],[1717459200000,1794.85],[1717545600000,1777.59],[1717632000000,1768.86],[1717718400000,1783.13],[1717804800000,1783.13],[1717891200000,1783.13],[1717977600000,1789.53],[1718064000000,1794.76],[1718150400000,1816.4],[1718236800000,1813.74],[1718323200000,1798.72],[1718409600000,1798.72],[1718496000000,1798.72],[1718582400000,1798.72],[1718668800000,1778.7],[1718755200000,1780.15],[1718841600000,1775.47],[1718928000000,1780.43],[1719014400000,1780.43],[1719100800000,1780.43],[1719187200000,1775.33],[1719273600000,1753.96],[1719360000000,1714.12],[1719446400000,1712.44],[1719532800000,1700.38],[1719619200000,1700.38],[1719705600000,1700.38],[1719792000000,1704.19],[1719878400000,1705.47],[1719964800000,1704.05],[1720051200000,1710.92],[1720137600000,1720.55],[1720224000000,1720.55],[1720310400000,1720.55],[1720396800000,1708.15],[1720483200000,1688.85],[1720569600000,1684.66],[1720656000000,1686.34],[1720742400000,1692.14],[1720828800000,1692.14],[1720915200000,1692.14],[1721001600000,1696.94],[1721088000000,1705.12],[1721174400000,1712.76],[1721260800000,1716.7],[1721347200000,1717.22],[1721433600000,1717.22],[1721520000000,1717.22],[1721606400000,1720.94],[1721692800000,1703.39],[1721779200000,1682.03],[1721865600000,1665.33],[1721952000000,1686.35],[1722038400000,1686.35],[1722124800000,1686.35],[1722211200000,1702.45],[1722297600000,1688.48],[1722384000000,1701],[1722470400000,1697.25],[1722556800000,1681.98],[1722643200000,1681.98],[1722729600000,1681.98],[1722816000000,1681.98],[1722902400000,1660.86],[1722988800000,1664.86],[1723075200000,1653.36],[1723161600000,1657.41],[1723248000000,1657.41],[1723334400000,1657.41],[1723420800000,1649],[1723507200000,1642.55],[1723593600000,1661.84],[1723680000000,1694.17],[1723766400000,1747.68],[1723852800000,1747.68],[1723939200000,1747.68],[1724025600000,1764.58],[1724112000000,1756.14],[1724198400000,1732.3],[1724284800000,1708.87],[1724371200000,1715.91],[1724457600000,1715.91],[1724544000000,1715.91],[1724630400000,1708.47],[1724716800000,1706.75],[1724803200000,1686.43],[1724889600000,1701.68],[1724976000000,1676.89],[1725062400000,1676.89],[1725148800000,1676.89],[1725235200000,1667.52],[1725321600000,1664.69],[1725408000000,1651],[1725494400000,1655.07],[1725580800000,1653.73],[1725667200000,1653.73],[1725753600000,1653.73],[1725840000000,1644.73],[1725926400000,1630.08],[1726012800000,1606.94],[1726099200000,1615.59],[1726185600000,1615.36],[1726272000000,1615.36],[1726358400000,1615.36],[1726444800000,1627.63],[1726531200000,1646.42],[1726617600000,1642.79],[1726704000000,1665.12],[1726790400000,1663.64],[1726876800000,1663.64],[1726963200000,1663.64],[1727049600000,1671.32],[1727136000000,1696.82],[1727222400000,1699.6],[1727308800000,1720.38],[1727395200000,1766.98],[1727481600000,1766.98],[1727568000000,1766.98],[1727654400000,1779.79],[1727740800000,1790.18],[1727827200000,1836.58],[1727913600000,1809.11],[1728000000000,1807.54],[1728086400000,1807.54],[1728172800000,1807.54],[1728259200000,1880.11],[1728345600000,1893.82],[1728432000000,1899.38],[1728518400000,1883.44],[1728604800000,1868.24],[1728691200000,1868.24],[1728777600000,1868.24],[1728864000000,1856.24],[1728950400000,1849.56],[1729036800000,1857.76],[1729123200000,1842.08],[1729209600000,1815.06],[1729296000000,1815.06],[1729382400000,1815.06],[1729468800000,1863.2],[1729555200000,1888.64],[1729641600000,1950.13],[1729728000000,1945.64],[1729814400000,1940.34],[1729900800000,1940.34],[1729987200000,1940.34],[1730073600000,1980],[1730160000000,1977.58],[1730246400000,1964.07],[1730332800000,2011.41],[1730419200000,2063.02],[1730505600000,2063.02],[1730592000000,2063.02],[1730678400000,2051.9],[1730764800000,2047.95],[1730851200000,2038.48],[1730937600000,2024.14],[1731024000000,2000.47],[1731110400000,2000.47],[1731196800000,2000.47],[1731283200000,1987.58],[1731369600000,1952.58],[1731456000000,1950.7],[1731542400000,1950.86],[1731628800000,1923.41],[1731715200000,1923.41],[1731801600000,1923.41],[1731888000000,1923.69],[1731974400000,1955.26],[1732060800000,1949.84],[1732147200000,1956.36],[1732233600000,1945.56],[1732320000000,1945.56],[1732406400000,1945.56],[1732492800000,1942.24],[1732579200000,1965.61],[1732665600000,2001.87],[1732752000000,2009.18],[1732838400000,2014.84],[1732924800000,2014.84],[1733011200000,2014.84],[1733097600000,2004.26],[1733184000000,2010.46],[1733270400000,2009.76],[1733356800000,1989.95],[1733443200000,1992.44],[1733529600000,1992.44],[1733616000000,1992.44],[1733702400000,2006.59],[1733788800000,2026.44],[1733875200000,2046.82],[1733961600000,2066.2],[1734048000000,2150.13],[1734134400000,2150.13],[1734220800000,2150.13],[1734307200000,2133.32],[1734393600000,2149.28],[1734480000000,2144.27],[1734566400000,2112.8],[1734652800000,2117.88],[1734739200000,2117.88],[1734825600000,2117.88],[1734912000000,2171.14],[1734998400000,2171.14],[1735084800000,2171.14],[1735171200000,2171.14],[1735257600000,2183.45],[1735344000000,2183.45],[1735430400000,2183.45],[1735516800000,2193.93],[1735603200000,2193.93],[1735689600000,2193.93],[1735776000000,2220.46],[1735862400000,2237.21],[1735948800000,2237.21],[1736035200000,2237.21],[1736121600000,2239.89],[1736208000000,2251.47],[1736294400000,2236.36],[1736380800000,2290.54],[1736467200000,2320.77],[1736553600000,2320.77],[1736640000000,2320.77],[1736726400000,2366.77],[1736812800000,2336.18],[1736899200000,2303.14],[1736985600000,2319.77],[1737072000000,2316.04],[1737158400000,2316.04],[1737244800000,2316.04],[1737331200000,2323.42],[1737417600000,2315.63],[1737504000000,2342.04],[1737590400000,2355.03],[1737676800000,2324.22],[1737763200000,2324.22],[1737849600000,2324.22],[1737936000000,2282.55],[1738022400000,2294.42],[1738108800000,2285.25],[1738195200000,2295.19],[1738281600000,2343.71],[1738368000000,2343.71],[1738454400000,2343.71],[1738540800000,2317.53],[1738627200000,2319.55],[1738713600000,2321.18],[1738800000000,2343.28],[1738886400000,2352.08],[1738972800000,2352.08],[1739059200000,2352.08],[1739145600000,2351.98],[1739232000000,2344.15],[1739318400000,2331.33],[1739404800000,2330.45],[1739491200000,2317.54],[1739577600000,2317.54],[1739664000000,2317.54],[1739750400000,2320.04],[1739836800000,2283.69],[1739923200000,2246.51],[1740009600000,2229.27],[1740096000000,2246.69],[1740182400000,2246.69],[1740268800000,2246.69],[1740355200000,2197.05],[1740441600000,2190.47],[1740528000000,2191.34],[1740614400000,2156.38],[1740700800000,2106.64],[1740787200000,2106.64],[1740873600000,2106.64],[1740960000000,2089.96],[1741046400000,1962.75],[1741132800000,2017.03],[1741219200000,1980.34],[1741305600000,2013.15],[1741392000000,2013.15],[1741478400000,2013.15],[1741564800000,1982.24],[1741651200000,1939.81],[1741737600000,1980.55],[1741824000000,1972.59],[1741910400000,1982.81],[1741996800000,1982.81],[1742083200000,1982.81],[1742169600000,1970.32],[1742256000000,1975.1],[1742342400000,1957.8],[1742428800000,2016.62],[1742515200000,2002.94],[1742601600000,2002.94],[1742688000000,2002.94],[1742774400000,2009.95],[1742860800000,2027.2],[1742947200000,2048],[1743033600000,1997.4],[1743120000000,1943.66],[1743206400000,1943.66],[1743292800000,1943.66],[1743379200000,1914.97],[1743465600000,1908.93],[1743552000000,1879.32],[1743638400000,1797.1],[1743724800000,1659.53],[1743811200000,1659.53],[1743897600000,1659.53],[1743984000000,1604.56],[1744070400000,1639.69],[1744156800000,1600.04],[1744243200000,1649.59],[1744329600000,1680.91],[1744416000000,1680.91],[1744502400000,1680.91],[1744588800000,1710.58],[1744675200000,1755.32],[1744761600000,1779.69],[1744848000000,1779.69],[1744934400000,1779.69],[1745020800000,1779.69],[1745107200000,1779.69],[1745193600000,1779.69],[1745280000000,1749.93],[1745366400000,1776.26],[1745452800000,1776.26],[1745539200000,1772.83],[1745625600000,1772.83],[1745712000000,1772.83],[1745798400000,1768.76],[1745884800000,1752.42],[1745971200000,1730.37],[1746057600000,1730.37],[1746144000000,1778.85],[1746230400000,1778.85],[1746316800000,1778.85],[1746403200000,1780.61],[1746489600000,1760.23],[1746576000000,1764.84],[1746662400000,1808.45],[1746748800000,1840.23],[1746835200000,1840.23],[1746921600000,1840.23],[1747008000000,1850.34],[1747094400000,1823.87],[1747180800000,1813.43],[1747267200000,1801.55],[1747353600000,1846.93],[1747440000000,1846.93],[1747526400000,1846.93],[1747612800000,1830.87],[1747699200000,1826.17],[1747785600000,1850.47],[1747872000000,1847.13],[1747958400000,1859.41],[1748044800000,1859.41],[1748131200000,1859.41],[1748217600000,1889.26],[1748304000000,1916.4],[1748390400000,1936.23],[1748476800000,1936.23],[1748563200000,1932.06],[1748649600000,1932.06],[1748736000000,1932.06],[1748822400000,1912.14],[1748908800000,1917.18],[1748995200000,1901.55],[1749081600000,1901.04],[1749168000000,1912.65],[1749254400000,1912.65],[1749340800000,1912.65],[1749427200000,1912.65],[1749513600000,1891.7],[1749600000000,1881.49],[1749686400000,1855.23],[1749772800000,1828.68],[1749859200000,1828.68],[1749945600000,1828.68],[1750032000000,1802.75],[1750118400000,1802.75],[1750204800000,1802.62],[1750291200000,1764.97],[1750377600000,1723.77],[1750464000000,1723.77],[1750550400000,1723.77],[1750636800000,1751.91],[1750723200000,1758.95],[1750809600000,1740.25],[1750896000000,1741.77],[1750982400000,1734.57],[1751068800000,1734.57],[1751155200000,1734.57],[1751241600000,1735.59],[1751328000000,1741.19],[1751414400000,1749.59],[1751500800000,1747.63],[1751587200000,1747.63],[1751673600000,1747.63],[1751760000000,1747.63]]}