IS Úrvalsvísitölusjóðurinn er vísitölusjóður hentar sérstaklega þeim sem vilja ávaxta fé sitt á innlendum hlutabréfamarkaði til lengri tíma og þá sem hluti af stærra eignasafni.
Markmið sjóðsins er að ná sömu ávöxtun og Úrvalsvísitala Kauphallar Nasdaq Iceland með vægisþaki (OMXI15 Cap GI ISK) að teknu tilliti til kostnaðar. Vakin er athygli á því að umsjónarlaun sjóðsins eru talsvert lægri en almennt er í tilfelli hlutabréfasjóða eða 0,4% á ári.
Fyrir hvern er sjóðurinn?
Sjóðurinn hentar þeim sem vilja fjárfesta í innlendum hlutabréfum með dreifðum hætti og fylgja Úrvalsvísitölu Nasdaq Iceland. Æskilegur lágmarksfjárfestingartími er fimm ár því verðsveiflur geta verið miklar. Sjóðurinn hentar vel sem hluti af stærra verðbréfasafni.
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":"2015-07-12T08:37:02.128Z","timeOfLastUpdate":"2025-07-10T00:00:00","symbol":"6-SJODUR","name":"IS Úrvalsvísitölusjóðurinn","typeEnum":"securitiesFundUCITS","type":"Verðbréfasjóður (UCITS)","assetClassEnum":"equityISK","assetClassIs":"Hlutabréf í ISK","assetClassEn":"Equity ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"5404895809","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","securityTypeEnum":"equityFunds","securityTypeIs":"Hlutabréfasjóðir","securityTypeEn":"Equity Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"fiveYears","investmentLength":"5 ár+","riskIndicator":4,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.004","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"3999.84","priceChange":[{"rate":"3991.41","percentage":"0.21","change":"8.43","period":"oneDay"},{"rate":"4092.07","percentage":"-2.25","period":"oneMonth"},{"rate":"4321.97","percentage":"-7.45","period":"sixMonths"},{"rate":"3346.72","percentage":"19.52","period":"oneYear"},{"rate":"3474.9","percentage":"7.29","period":"twoYears"},{"rate":"4016.63","percentage":"-0.14","period":"threeYears"},{"rate":"4239.35","percentage":"-1.44","period":"fourYears"},{"rate":"2517.28","percentage":"9.7","period":"fiveYears"},{"rate":"1000","percentage":"4.04","period":"beginning"},{"rate":"4268.93","percentage":"-6.3","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Urvalsvisitolusjodurinn_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Verdbrefasjodir_Islandssjoda_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Urvalsvisitolusjodurinn_lykilupplysingar.pdf","data":[[1436659200000,2116.55],[1436745600000,2117.04],[1436832000000,2113.33],[1436918400000,2110.77],[1437004800000,2103.06],[1437091200000,2102.41],[1437177600000,2102.41],[1437264000000,2102.41],[1437350400000,2104.92],[1437436800000,2115.77],[1437523200000,2121.52],[1437609600000,2113.11],[1437696000000,2119.92],[1437782400000,2119.92],[1437868800000,2119.92],[1437955200000,2125.6],[1438041600000,2139.66],[1438128000000,2155.55],[1438214400000,2168.63],[1438300800000,2158.28],[1438387200000,2158.28],[1438473600000,2158.28],[1438560000000,2158.28],[1438646400000,2149.08],[1438732800000,2155.03],[1438819200000,2145.05],[1438905600000,2144.41],[1438992000000,2144.41],[1439078400000,2144.41],[1439164800000,2149.29],[1439251200000,2155.98],[1439337600000,2168.26],[1439424000000,2177.13],[1439510400000,2195.74],[1439596800000,2195.74],[1439683200000,2195.74],[1439769600000,2191.13],[1439856000000,2191.81],[1439942400000,2208.98],[1440028800000,2250.56],[1440115200000,2244.6],[1440201600000,2244.6],[1440288000000,2244.6],[1440374400000,2190.34],[1440460800000,2202.07],[1440547200000,2199.48],[1440633600000,2228],[1440720000000,2232.2],[1440806400000,2232.2],[1440892800000,2232.2],[1440979200000,2231.9],[1441065600000,2223.69],[1441152000000,2224.64],[1441238400000,2232.95],[1441324800000,2249.72],[1441411200000,2249.72],[1441497600000,2249.72],[1441584000000,2262.56],[1441670400000,2299.29],[1441756800000,2318.46],[1441843200000,2329.4],[1441929600000,2318.72],[1442016000000,2318.72],[1442102400000,2318.72],[1442188800000,2311.22],[1442275200000,2308.05],[1442361600000,2318.9],[1442448000000,2321.32],[1442534400000,2311.64],[1442620800000,2311.64],[1442707200000,2311.64],[1442793600000,2311.38],[1442880000000,2311.23],[1442966400000,2325.05],[1443052800000,2338.42],[1443139200000,2348.26],[1443225600000,2348.26],[1443312000000,2348.26],[1443398400000,2360.98],[1443484800000,2355.07],[1443571200000,2354.13],[1443657600000,2372.97],[1443744000000,2391.09],[1443830400000,2391.09],[1443916800000,2391.09],[1444003200000,2406.36],[1444089600000,2397.54],[1444176000000,2410.76],[1444262400000,2415.66],[1444348800000,2417.8],[1444435200000,2417.8],[1444521600000,2417.8],[1444608000000,2422.24],[1444694400000,2454.26],[1444780800000,2456.69],[1444867200000,2466.2],[1444953600000,2469.59],[1445040000000,2469.59],[1445126400000,2469.59],[1445212800000,2471.76],[1445299200000,2478.74],[1445385600000,2470.91],[1445472000000,2488.33],[1445558400000,2494.82],[1445644800000,2494.82],[1445731200000,2494.82],[1445817600000,2546.13],[1445904000000,2554.03],[1445990400000,2552.59],[1446076800000,2588.81],[1446163200000,2580.72],[1446249600000,2580.72],[1446336000000,2580.72],[1446422400000,2567.59],[1446508800000,2570.01],[1446595200000,2566.03],[1446681600000,2567.87],[1446768000000,2559.46],[1446854400000,2559.46],[1446940800000,2559.46],[1447027200000,2553.13],[1447113600000,2554.4],[1447200000000,2516.96],[1447286400000,2513.52],[1447372800000,2545.87],[1447459200000,2545.87],[1447545600000,2545.87],[1447632000000,2532.3],[1447718400000,2504.23],[1447804800000,2490.85],[1447891200000,2494.25],[1447977600000,2498.43],[1448064000000,2498.43],[1448150400000,2498.43],[1448236800000,2554.64],[1448323200000,2529.3],[1448409600000,2509.67],[1448496000000,2505.65],[1448582400000,2505.78],[1448668800000,2505.78],[1448755200000,2505.78],[1448841600000,2506.82],[1448928000000,2498.8],[1449014400000,2518.03],[1449100800000,2528.9],[1449187200000,2533.3],[1449273600000,2533.3],[1449360000000,2533.3],[1449446400000,2531.35],[1449532800000,2558.33],[1449619200000,2556.24],[1449705600000,2549.99],[1449792000000,2562.36],[1449878400000,2562.36],[1449964800000,2562.36],[1450051200000,2574.1],[1450137600000,2558.47],[1450224000000,2568.11],[1450310400000,2580.39],[1450396800000,2573.46],[1450483200000,2573.46],[1450569600000,2573.46],[1450656000000,2584.11],[1450742400000,2582.3],[1450828800000,2591.84],[1450915200000,2591.84],[1451001600000,2591.84],[1451088000000,2591.84],[1451174400000,2591.84],[1451260800000,2576.34],[1451347200000,2570.85],[1451433600000,2596.96],[1451520000000,2596.96],[1451606400000,2596.96],[1451692800000,2596.96],[1451779200000,2596.96],[1451865600000,2617.49],[1451952000000,2627.61],[1452038400000,2645.24],[1452124800000,2616.15],[1452211200000,2616.3],[1452297600000,2616.3],[1452384000000,2616.3],[1452470400000,2565.93],[1452556800000,2571.89],[1452643200000,2548.39],[1452729600000,2469.53],[1452816000000,2404.97],[1452902400000,2404.97],[1452988800000,2404.97],[1453075200000,2403.8],[1453161600000,2475.62],[1453248000000,2427.85],[1453334400000,2463],[1453420800000,2508.04],[1453507200000,2508.04],[1453593600000,2508.04],[1453680000000,2490.26],[1453766400000,2499.15],[1453852800000,2490.56],[1453939200000,2477.37],[1454025600000,2487.06],[1454112000000,2487.06],[1454198400000,2487.06],[1454284800000,2492.6],[1454371200000,2499.33],[1454457600000,2499.33],[1454544000000,2487.97],[1454630400000,2486.15],[1454716800000,2486.15],[1454803200000,2486.15],[1454889600000,2436.02],[1454976000000,2481.97],[1455062400000,2499.61],[1455148800000,2476.74],[1455235200000,2484.7],[1455321600000,2484.7],[1455408000000,2484.7],[1455494400000,2473.93],[1455580800000,2475.33],[1455667200000,2499.06],[1455753600000,2489.75],[1455840000000,2490.42],[1455926400000,2490.42],[1456012800000,2490.42],[1456099200000,2504.49],[1456185600000,2531],[1456272000000,2520.45],[1456358400000,2563.09],[1456444800000,2589.84],[1456531200000,2589.84],[1456617600000,2589.84],[1456704000000,2591.09],[1456790400000,2600.72],[1456876800000,2596.85],[1456963200000,2593.02],[1457049600000,2594.05],[1457136000000,2594.05],[1457222400000,2594.05],[1457308800000,2595.64],[1457395200000,2585.05],[1457481600000,2593.72],[1457568000000,2606.63],[1457654400000,2617.41],[1457740800000,2617.41],[1457827200000,2617.41],[1457913600000,2633.97],[1458000000000,2652.1],[1458086400000,2638.87],[1458172800000,2640.27],[1458259200000,2641.46],[1458345600000,2641.46],[1458432000000,2641.46],[1458518400000,2633.71],[1458604800000,2623.92],[1458691200000,2620.77],[1458777600000,2620.77],[1458864000000,2620.77],[1458950400000,2620.77],[1459036800000,2620.77],[1459123200000,2620.77],[1459209600000,2615.5],[1459296000000,2637.67],[1459382400000,2643.69],[1459468800000,2653.83],[1459555200000,2653.83],[1459641600000,2653.83],[1459728000000,2659.51],[1459814400000,2630.8],[1459900800000,2626.49],[1459987200000,2642.55],[1460073600000,2658.51],[1460160000000,2658.51],[1460246400000,2658.51],[1460332800000,2652.34],[1460419200000,2656.67],[1460505600000,2678.13],[1460592000000,2685.24],[1460678400000,2689.77],[1460764800000,2689.77],[1460851200000,2689.77],[1460937600000,2692.37],[1461024000000,2686.35],[1461110400000,2685.2],[1461196800000,2685.2],[1461283200000,2686.1],[1461369600000,2686.1],[1461456000000,2686.1],[1461542400000,2679.54],[1461628800000,2695.89],[1461715200000,2715.1],[1461801600000,2721.43],[1461888000000,2617.29],[1461974400000,2617.29],[1462060800000,2617.29],[1462147200000,2555.23],[1462233600000,2601.58],[1462320000000,2604.56],[1462406400000,2604.56],[1462492800000,2641.75],[1462579200000,2641.75],[1462665600000,2641.75],[1462752000000,2639.15],[1462838400000,2638.15],[1462924800000,2620.48],[1463011200000,2624.61],[1463097600000,2612.81],[1463184000000,2612.81],[1463270400000,2612.81],[1463356800000,2612.81],[1463443200000,2578.22],[1463529600000,2562.29],[1463616000000,2532.32],[1463702400000,2513.29],[1463788800000,2513.29],[1463875200000,2513.29],[1463961600000,2521.71],[1464048000000,2542.24],[1464134400000,2538.11],[1464220800000,2530.44],[1464307200000,2547.34],[1464393600000,2547.34],[1464480000000,2547.34],[1464566400000,2570.2],[1464652800000,2572.29],[1464739200000,2561.35],[1464825600000,2555.07],[1464912000000,2528.37],[1464998400000,2528.37],[1465084800000,2528.37],[1465171200000,2488.57],[1465257600000,2515.85],[1465344000000,2492.57],[1465430400000,2499.84],[1465516800000,2510.1],[1465603200000,2510.1],[1465689600000,2510.1],[1465776000000,2494.98],[1465862400000,2497.75],[1465948800000,2522.47],[1466035200000,2533.41],[1466121600000,2533.41],[1466208000000,2533.41],[1466294400000,2533.41],[1466380800000,2549.87],[1466467200000,2571.06],[1466553600000,2552.76],[1466640000000,2568.48],[1466726400000,2473.6],[1466812800000,2473.6],[1466899200000,2473.6],[1466985600000,2403.54],[1467072000000,2458.33],[1467158400000,2463.07],[1467244800000,2483.42],[1467331200000,2492.16],[1467417600000,2492.16],[1467504000000,2492.16],[1467590400000,2467.16],[1467676800000,2471.28],[1467763200000,2447.12],[1467849600000,2452.06],[1467936000000,2457.53],[1468022400000,2457.53],[1468108800000,2457.53],[1468195200000,2491.13],[1468281600000,2515.68],[1468368000000,2554.04],[1468454400000,2572.91],[1468540800000,2571.17],[1468627200000,2571.17],[1468713600000,2571.17],[1468800000000,2565.06],[1468886400000,2544.96],[1468972800000,2547.59],[1469059200000,2530.47],[1469145600000,2525.95],[1469232000000,2525.95],[1469318400000,2525.95],[1469404800000,2517.02],[1469491200000,2490.47],[1469577600000,2481.17],[1469664000000,2397.43],[1469750400000,2368.11],[1469836800000,2368.11],[1469923200000,2368.11],[1470009600000,2368.11],[1470096000000,2399.65],[1470182400000,2415.3],[1470268800000,2423],[1470355200000,2396.17],[1470441600000,2396.17],[1470528000000,2396.17],[1470614400000,2367.35],[1470700800000,2365],[1470787200000,2363.51],[1470873600000,2358.32],[1470960000000,2373.41],[1471046400000,2373.41],[1471132800000,2373.41],[1471219200000,2405.55],[1471305600000,2418.5],[1471392000000,2402.85],[1471478400000,2406.61],[1471564800000,2391.26],[1471651200000,2391.26],[1471737600000,2391.26],[1471824000000,2398.96],[1471910400000,2393.5],[1471996800000,2465.34],[1472083200000,2426.82],[1472169600000,2423.06],[1472256000000,2423.06],[1472342400000,2423.06],[1472428800000,2380.46],[1472515200000,2411.87],[1472601600000,2432.06],[1472688000000,2460.41],[1472774400000,2486.26],[1472860800000,2486.26],[1472947200000,2486.26],[1473033600000,2461.3],[1473120000000,2448.5],[1473206400000,2457.72],[1473292800000,2461.05],[1473379200000,2485.63],[1473465600000,2485.63],[1473552000000,2485.63],[1473638400000,2494.76],[1473724800000,2477.06],[1473811200000,2461.96],[1473897600000,2471.24],[1473984000000,2475],[1474070400000,2475],[1474156800000,2475],[1474243200000,2471.34],[1474329600000,2462.47],[1474416000000,2448.56],[1474502400000,2454.79],[1474588800000,2466.18],[1474675200000,2466.18],[1474761600000,2466.18],[1474848000000,2440.19],[1474934400000,2409.13],[1475020800000,2421.72],[1475107200000,2392.6],[1475193600000,2326.69],[1475280000000,2326.69],[1475366400000,2326.69],[1475452800000,2386.44],[1475539200000,2446.04],[1475625600000,2482.2],[1475712000000,2487.75],[1475798400000,2487.74],[1475884800000,2487.74],[1475971200000,2487.74],[1476057600000,2503.07],[1476144000000,2502.29],[1476230400000,2479.67],[1476316800000,2457.6],[1476403200000,2463.79],[1476489600000,2463.79],[1476576000000,2463.79],[1476662400000,2442.27],[1476748800000,2416.87],[1476835200000,2424.7],[1476921600000,2434.59],[1477008000000,2405.24],[1477094400000,2405.24],[1477180800000,2405.24],[1477267200000,2396.35],[1477353600000,2402.87],[1477440000000,2437.24],[1477526400000,2414.66],[1477612800000,2401.63],[1477699200000,2401.63],[1477785600000,2401.63],[1477872000000,2428.93],[1477958400000,2418.23],[1478044800000,2414.95],[1478131200000,2417.91],[1478217600000,2415.5],[1478304000000,2415.5],[1478390400000,2415.5],[1478476800000,2412.62],[1478563200000,2397.05],[1478649600000,2379.9],[1478736000000,2398.64],[1478822400000,2428.44],[1478908800000,2428.44],[1478995200000,2428.44],[1479081600000,2423.46],[1479168000000,2402.23],[1479254400000,2398.94],[1479340800000,2405.61],[1479427200000,2425.02],[1479513600000,2425.02],[1479600000000,2425.02],[1479686400000,2419.87],[1479772800000,2408.02],[1479859200000,2419.91],[1479945600000,2456.16],[1480032000000,2449.03],[1480118400000,2449.03],[1480204800000,2449.03],[1480291200000,2451.55],[1480377600000,2454.29],[1480464000000,2428.88],[1480550400000,2441.29],[1480636800000,2414.35],[1480723200000,2414.35],[1480809600000,2414.35],[1480896000000,2409.24],[1480982400000,2426.85],[1481068800000,2435.32],[1481155200000,2448.58],[1481241600000,2446.32],[1481328000000,2446.32],[1481414400000,2446.32],[1481500800000,2434.92],[1481587200000,2419.04],[1481673600000,2441.68],[1481760000000,2419.03],[1481846400000,2430.85],[1481932800000,2430.85],[1482019200000,2430.85],[1482105600000,2427.59],[1482192000000,2430.4],[1482278400000,2450.03],[1482364800000,2457.73],[1482451200000,2458.87],[1482537600000,2458.87],[1482624000000,2458.87],[1482710400000,2458.87],[1482796800000,2448.17],[1482883200000,2431.09],[1482969600000,2428.56],[1483056000000,2423.51],[1483142400000,2423.51],[1483228800000,2423.51],[1483315200000,2458.36],[1483401600000,2450.78],[1483488000000,2450.51],[1483574400000,2446.45],[1483660800000,2412.1],[1483747200000,2412.1],[1483833600000,2412.1],[1483920000000,2401.92],[1484006400000,2396.81],[1484092800000,2401.73],[1484179200000,2382.48],[1484265600000,2400.37],[1484352000000,2400.37],[1484438400000,2400.37],[1484524800000,2405.42],[1484611200000,2380.78],[1484697600000,2343.77],[1484784000000,2389.94],[1484870400000,2419.6],[1484956800000,2419.6],[1485043200000,2419.6],[1485129600000,2417.1],[1485216000000,2434.9],[1485302400000,2455.19],[1485388800000,2452.73],[1485475200000,2461.26],[1485561600000,2461.26],[1485648000000,2461.26],[1485734400000,2434.83],[1485820800000,2431.74],[1485907200000,2312.41],[1485993600000,2348.51],[1486080000000,2351.47],[1486166400000,2351.47],[1486252800000,2351.47],[1486339200000,2351.82],[1486425600000,2356.64],[1486512000000,2349.59],[1486598400000,2435.8],[1486684800000,2489.69],[1486771200000,2489.69],[1486857600000,2489.69],[1486944000000,2513.24],[1487030400000,2512.8],[1487116800000,2509.98],[1487203200000,2510.74],[1487289600000,2507.7],[1487376000000,2507.7],[1487462400000,2507.7],[1487548800000,2556.09],[1487635200000,2541.24],[1487721600000,2538.97],[1487808000000,2506.22],[1487894400000,2478.43],[1487980800000,2478.43],[1488067200000,2478.43],[1488153600000,2454.46],[1488240000000,2479.97],[1488326400000,2478.24],[1488412800000,2486.62],[1488499200000,2497.81],[1488585600000,2497.81],[1488672000000,2497.81],[1488758400000,2468.65],[1488844800000,2480.27],[1488931200000,2456.44],[1489017600000,2460],[1489104000000,2435.43],[1489190400000,2435.43],[1489276800000,2435.43],[1489363200000,2450.28],[1489449600000,2485.51],[1489536000000,2513.34],[1489622400000,2504.74],[1489708800000,2554.76],[1489795200000,2554.76],[1489881600000,2554.76],[1489968000000,2550.94],[1490054400000,2544.22],[1490140800000,2527.97],[1490227200000,2544.66],[1490313600000,2533.86],[1490400000000,2533.86],[1490486400000,2533.86],[1490572800000,2541.15],[1490659200000,2536.54],[1490745600000,2528.61],[1490832000000,2510.77],[1490918400000,2502.77],[1491004800000,2502.77],[1491091200000,2502.77],[1491177600000,2516.92],[1491264000000,2543.89],[1491350400000,2570.22],[1491436800000,2555.42],[1491523200000,2548.8],[1491609600000,2548.8],[1491696000000,2548.8],[1491782400000,2551.49],[1491868800000,2544.74],[1491955200000,2555.11],[1492041600000,2555.11],[1492128000000,2555.11],[1492214400000,2555.11],[1492300800000,2555.11],[1492387200000,2555.11],[1492473600000,2555.68],[1492560000000,2559.71],[1492646400000,2559.71],[1492732800000,2574.51],[1492819200000,2574.51],[1492905600000,2574.51],[1492992000000,2604.7],[1493078400000,2603.94],[1493164800000,2620.98],[1493251200000,2639.58],[1493337600000,2677.43],[1493424000000,2677.43],[1493510400000,2677.43],[1493596800000,2677.43],[1493683200000,2680.41],[1493769600000,2688.4],[1493856000000,2740.12],[1493942400000,2760.61],[1494028800000,2760.61],[1494115200000,2760.61],[1494201600000,2790.05],[1494288000000,2806.94],[1494374400000,2782.15],[1494460800000,2764.79],[1494547200000,2773.54],[1494633600000,2773.54],[1494720000000,2773.54],[1494806400000,2776.05],[1494892800000,2738.63],[1494979200000,2793.11],[1495065600000,2747.72],[1495152000000,2728.23],[1495238400000,2728.23],[1495324800000,2728.23],[1495411200000,2691.49],[1495497600000,2722.29],[1495584000000,2708.86],[1495670400000,2708.86],[1495756800000,2695.44],[1495843200000,2695.44],[1495929600000,2695.44],[1496016000000,2670.15],[1496102400000,2651.44],[1496188800000,2642.67],[1496275200000,2643.81],[1496361600000,2617.03],[1496448000000,2617.03],[1496534400000,2617.03],[1496620800000,2617.03],[1496707200000,2608.64],[1496793600000,2619.44],[1496880000000,2649.7],[1496966400000,2664.78],[1497052800000,2664.78],[1497139200000,2664.78],[1497225600000,2663.42],[1497312000000,2669.53],[1497398400000,2660.76],[1497484800000,2640.89],[1497571200000,2639.83],[1497657600000,2639.83],[1497744000000,2639.83],[1497830400000,2628.35],[1497916800000,2646.29],[1498003200000,2670.69],[1498089600000,2657.91],[1498176000000,2632.69],[1498262400000,2632.69],[1498348800000,2632.69],[1498435200000,2607.77],[1498521600000,2584.5],[1498608000000,2562.97],[1498694400000,2562.03],[1498780800000,2558.33],[1498867200000,2558.33],[1498953600000,2558.33],[1499040000000,2510.44],[1499126400000,2508.53],[1499212800000,2526.11],[1499299200000,2511.11],[1499385600000,2530.2],[1499472000000,2530.2],[1499558400000,2530.2],[1499644800000,2562.76],[1499731200000,2585.27],[1499817600000,2582.34],[1499904000000,2561.54],[1499990400000,2559.23],[1500076800000,2559.23],[1500163200000,2559.23],[1500249600000,2564.71],[1500336000000,2552.43],[1500422400000,2578.18],[1500508800000,2570.28],[1500595200000,2568.34],[1500681600000,2568.34],[1500768000000,2568.34],[1500854400000,2572.22],[1500940800000,2581.39],[1501027200000,2595.02],[1501113600000,2605.85],[1501200000000,2597.49],[1501286400000,2597.49],[1501372800000,2597.49],[1501459200000,2570.84],[1501545600000,2569.04],[1501632000000,2585.4],[1501718400000,2600.8],[1501804800000,2589.32],[1501891200000,2589.32],[1501977600000,2589.32],[1502064000000,2589.32],[1502150400000,2549.56],[1502236800000,2573.05],[1502323200000,2572.02],[1502409600000,2591.15],[1502496000000,2591.15],[1502582400000,2591.15],[1502668800000,2561.78],[1502755200000,2566.28],[1502841600000,2562.66],[1502928000000,2551.08],[1503014400000,2533.35],[1503100800000,2533.35],[1503187200000,2533.35],[1503273600000,2515.59],[1503360000000,2517.69],[1503446400000,2493.21],[1503532800000,2509.96],[1503619200000,2472.52],[1503705600000,2472.52],[1503792000000,2472.52],[1503878400000,2443.23],[1503964800000,2418.7],[1504051200000,2425.69],[1504137600000,2405.87],[1504224000000,2398.61],[1504310400000,2398.61],[1504396800000,2398.61],[1504483200000,2358.01],[1504569600000,2387.95],[1504656000000,2391.94],[1504742400000,2401.99],[1504828800000,2411.46],[1504915200000,2411.46],[1505001600000,2411.46],[1505088000000,2431.39],[1505174400000,2416.96],[1505260800000,2436.1],[1505347200000,2454.46],[1505433600000,2380.35],[1505520000000,2380.35],[1505606400000,2380.35],[1505692800000,2380.37],[1505779200000,2368.12],[1505865600000,2327.5],[1505952000000,2313.94],[1506038400000,2350.22],[1506124800000,2350.22],[1506211200000,2350.22],[1506297600000,2338.83],[1506384000000,2330.96],[1506470400000,2332.08],[1506556800000,2351.36],[1506643200000,2365.32],[1506729600000,2365.32],[1506816000000,2365.32],[1506902400000,2383.36],[1506988800000,2398.33],[1507075200000,2458.28],[1507161600000,2471.04],[1507248000000,2457.67],[1507334400000,2457.67],[1507420800000,2457.67],[1507507200000,2464.85],[1507593600000,2457.08],[1507680000000,2461.05],[1507766400000,2485.8],[1507852800000,2470.9],[1507939200000,2470.9],[1508025600000,2470.9],[1508112000000,2454.19],[1508198400000,2411.11],[1508284800000,2424.89],[1508371200000,2412.94],[1508457600000,2443.98],[1508544000000,2443.98],[1508630400000,2443.98],[1508716800000,2437.3],[1508803200000,2484.78],[1508889600000,2457.33],[1508976000000,2440.38],[1509062400000,2430.71],[1509148800000,2430.71],[1509235200000,2430.71],[1509321600000,2420.29],[1509408000000,2423.08],[1509494400000,2418.62],[1509580800000,2391.01],[1509667200000,2403.69],[1509753600000,2403.69],[1509840000000,2403.69],[1509926400000,2402.96],[1510012800000,2416.46],[1510099200000,2428.82],[1510185600000,2460.1],[1510272000000,2463.07],[1510358400000,2463.07],[1510444800000,2463.07],[1510531200000,2451.83],[1510617600000,2466.9],[1510704000000,2461.57],[1510790400000,2475.59],[1510876800000,2454.97],[1510963200000,2454.97],[1511049600000,2454.97],[1511136000000,2444.52],[1511222400000,2439.98],[1511308800000,2409.36],[1511395200000,2417.33],[1511481600000,2406.82],[1511568000000,2406.82],[1511654400000,2406.82],[1511740800000,2394.7],[1511827200000,2417.15],[1511913600000,2404.7],[1512000000000,2371.59],[1512086400000,2356.67],[1512172800000,2356.67],[1512259200000,2356.67],[1512345600000,2379.8],[1512432000000,2381.07],[1512518400000,2369.6],[1512604800000,2366.7],[1512691200000,2362.04],[1512777600000,2362.04],[1512864000000,2362.04],[1512950400000,2354.62],[1513036800000,2354.63],[1513123200000,2333.3],[1513209600000,2327.62],[1513296000000,2320.99],[1513382400000,2320.99],[1513468800000,2320.99],[1513555200000,2305.56],[1513641600000,2341.01],[1513728000000,2329.28],[1513814400000,2327.75],[1513900800000,2371.35],[1513987200000,2371.35],[1514073600000,2371.35],[1514160000000,2371.35],[1514246400000,2371.35],[1514332800000,2352.51],[1514419200000,2346.36],[1514505600000,2352.24],[1514592000000,2352.24],[1514678400000,2352.24],[1514764800000,2352.24],[1514851200000,2349.23],[1514937600000,2335.54],[1515024000000,2343.28],[1515110400000,2375.22],[1515196800000,2375.22],[1515283200000,2375.22],[1515369600000,2381.58],[1515456000000,2409.18],[1515542400000,2437.54],[1515628800000,2452.62],[1515715200000,2460.86],[1515801600000,2460.86],[1515888000000,2460.86],[1515974400000,2448.82],[1516060800000,2442.48],[1516147200000,2498.86],[1516233600000,2515.47],[1516320000000,2519.85],[1516406400000,2519.85],[1516492800000,2519.85],[1516579200000,2528.93],[1516665600000,2538.8],[1516752000000,2541.08],[1516838400000,2551.15],[1516924800000,2528.12],[1517011200000,2528.12],[1517097600000,2528.12],[1517184000000,2515.66],[1517270400000,2532.44],[1517356800000,2527.36],[1517443200000,2525.83],[1517529600000,2514.79],[1517616000000,2514.79],[1517702400000,2514.79],[1517788800000,2477.54],[1517875200000,2448.53],[1517961600000,2466.62],[1518048000000,2516.16],[1518134400000,2529.94],[1518220800000,2529.94],[1518307200000,2529.94],[1518393600000,2532.87],[1518480000000,2513.14],[1518566400000,2514.28],[1518652800000,2505.06],[1518739200000,2532.06],[1518825600000,2532.06],[1518912000000,2532.06],[1518998400000,2555.12],[1519084800000,2548],[1519171200000,2544.7],[1519257600000,2537.79],[1519344000000,2520.81],[1519430400000,2520.81],[1519516800000,2520.81],[1519603200000,2522.22],[1519689600000,2479.8],[1519776000000,2534.38],[1519862400000,2536.25],[1519948800000,2537.8],[1520035200000,2537.8],[1520121600000,2537.8],[1520208000000,2554.66],[1520294400000,2573.23],[1520380800000,2575.96],[1520467200000,2555.99],[1520553600000,2543.83],[1520640000000,2543.83],[1520726400000,2543.83],[1520812800000,2539.03],[1520899200000,2520.95],[1520985600000,2511.79],[1521072000000,2522.62],[1521158400000,2542.17],[1521244800000,2542.17],[1521331200000,2542.17],[1521417600000,2524.81],[1521504000000,2531.22],[1521590400000,2540.48],[1521676800000,2526.59],[1521763200000,2526.14],[1521849600000,2526.14],[1521936000000,2526.14],[1522022400000,2526.6],[1522108800000,2541.51],[1522195200000,2544.11],[1522281600000,2544.11],[1522368000000,2544.11],[1522454400000,2544.11],[1522540800000,2544.11],[1522627200000,2544.11],[1522713600000,2544.03],[1522800000000,2516.03],[1522886400000,2522],[1522972800000,2539.21],[1523059200000,2539.21],[1523145600000,2539.21],[1523232000000,2524.87],[1523318400000,2527.11],[1523404800000,2523.59],[1523491200000,2555.66],[1523577600000,2557.14],[1523664000000,2557.14],[1523750400000,2557.14],[1523836800000,2561.16],[1523923200000,2551.56],[1524009600000,2545.31],[1524096000000,2545.31],[1524182400000,2592.74],[1524268800000,2592.74],[1524355200000,2592.74],[1524441600000,2586.77],[1524528000000,2582.4],[1524614400000,2587.38],[1524700800000,2552.54],[1524787200000,2539.16],[1524873600000,2539.16],[1524960000000,2539.16],[1525046400000,2521.24],[1525132800000,2521.24],[1525219200000,2536.51],[1525305600000,2534.97],[1525392000000,2535.24],[1525478400000,2535.24],[1525564800000,2535.24],[1525651200000,2506.53],[1525737600000,2487.18],[1525824000000,2451.98],[1525910400000,2451.98],[1525996800000,2450.95],[1526083200000,2450.95],[1526169600000,2450.95],[1526256000000,2475.13],[1526342400000,2461.31],[1526428800000,2488.96],[1526515200000,2484.12],[1526601600000,2501.48],[1526688000000,2501.48],[1526774400000,2501.48],[1526860800000,2501.48],[1526947200000,2501.27],[1527033600000,2488.5],[1527120000000,2493.75],[1527206400000,2487.92],[1527292800000,2487.92],[1527379200000,2487.92],[1527465600000,2484.15],[1527552000000,2489.91],[1527638400000,2470.16],[1527724800000,2451.23],[1527811200000,2455.4],[1527897600000,2455.4],[1527984000000,2455.4],[1528070400000,2462.46],[1528156800000,2469.64],[1528243200000,2456.02],[1528329600000,2454.36],[1528416000000,2446.71],[1528502400000,2446.71],[1528588800000,2446.71],[1528675200000,2416.57],[1528761600000,2451.09],[1528848000000,2474.03],[1528934400000,2481.48],[1529020800000,2502.36],[1529107200000,2502.36],[1529193600000,2502.36],[1529280000000,2488.62],[1529366400000,2503.38],[1529452800000,2518.43],[1529539200000,2498.36],[1529625600000,2494.6],[1529712000000,2494.6],[1529798400000,2494.6],[1529884800000,2476.79],[1529971200000,2459.31],[1530057600000,2452.82],[1530144000000,2426.23],[1530230400000,2434.98],[1530316800000,2434.98],[1530403200000,2434.98],[1530489600000,2431.82],[1530576000000,2423.75],[1530662400000,2422.83],[1530748800000,2417.37],[1530835200000,2415.71],[1530921600000,2415.71],[1531008000000,2415.71],[1531094400000,2303.12],[1531180800000,2316.37],[1531267200000,2307.26],[1531353600000,2302.5],[1531440000000,2289.07],[1531526400000,2289.07],[1531612800000,2289.07],[1531699200000,2286.83],[1531785600000,2273.68],[1531872000000,2271.51],[1531958400000,2290.39],[1532044800000,2291.06],[1532131200000,2291.06],[1532217600000,2291.06],[1532304000000,2300.45],[1532390400000,2316.55],[1532476800000,2314.77],[1532563200000,2272.82],[1532649600000,2226.57],[1532736000000,2226.57],[1532822400000,2226.57],[1532908800000,2193.91],[1532995200000,2250.01],[1533081600000,2208.83],[1533168000000,2201.81],[1533254400000,2236.25],[1533340800000,2236.25],[1533427200000,2236.25],[1533513600000,2236.25],[1533600000000,2243.83],[1533686400000,2233.15],[1533772800000,2244.08],[1533859200000,2241.46],[1533945600000,2241.46],[1534032000000,2241.46],[1534118400000,2246.57],[1534204800000,2245.71],[1534291200000,2263.78],[1534377600000,2336.49],[1534464000000,2335.79],[1534550400000,2335.79],[1534636800000,2335.79],[1534723200000,2342.39],[1534809600000,2369.41],[1534896000000,2338.38],[1534982400000,2330.69],[1535068800000,2319.26],[1535155200000,2319.26],[1535241600000,2319.26],[1535328000000,2310.02],[1535414400000,2251.38],[1535500800000,2240.89],[1535587200000,2251.2],[1535673600000,2241.7],[1535760000000,2241.7],[1535846400000,2241.7],[1535932800000,2244.81],[1536019200000,2245.68],[1536105600000,2244.1],[1536192000000,2244.1],[1536278400000,2262.49],[1536364800000,2262.49],[1536451200000,2262.49],[1536537600000,2237.62],[1536624000000,2215.83],[1536710400000,2244.13],[1536796800000,2258.22],[1536883200000,2262.91],[1536969600000,2262.91],[1537056000000,2262.91],[1537142400000,2275.75],[1537228800000,2272.05],[1537315200000,2279.57],[1537401600000,2254.15],[1537488000000,2245.11],[1537574400000,2245.11],[1537660800000,2245.11],[1537747200000,2235.2],[1537833600000,2222.42],[1537920000000,2214.82],[1538006400000,2216.23],[1538092800000,2227.32],[1538179200000,2227.32],[1538265600000,2227.32],[1538352000000,2230.34],[1538438400000,2243.48],[1538524800000,2247.15],[1538611200000,2265.03],[1538697600000,2275.2],[1538784000000,2275.2],[1538870400000,2275.2],[1538956800000,2252.03],[1539043200000,2261.77],[1539129600000,2291.63],[1539216000000,2236.94],[1539302400000,2234.77],[1539388800000,2234.77],[1539475200000,2234.77],[1539561600000,2210.54],[1539648000000,2224.61],[1539734400000,2217.95],[1539820800000,2229.73],[1539907200000,2253.83],[1539993600000,2253.83],[1540080000000,2253.83],[1540166400000,2242.7],[1540252800000,2241.08],[1540339200000,2220.72],[1540425600000,2214.69],[1540512000000,2232.82],[1540598400000,2232.82],[1540684800000,2232.82],[1540771200000,2226.6],[1540857600000,2192.78],[1540944000000,2228.98],[1541030400000,2200.71],[1541116800000,2222.44],[1541203200000,2222.44],[1541289600000,2222.44],[1541376000000,2352.06],[1541462400000,2329.04],[1541548800000,2359.71],[1541635200000,2345.54],[1541721600000,2358.85],[1541808000000,2358.85],[1541894400000,2358.85],[1541980800000,2364.36],[1542067200000,2361.81],[1542153600000,2374.41],[1542240000000,2375.68],[1542326400000,2383.33],[1542412800000,2383.33],[1542499200000,2383.33],[1542585600000,2382.91],[1542672000000,2382.39],[1542758400000,2380.35],[1542844800000,2379.52],[1542931200000,2359.04],[1543017600000,2359.04],[1543104000000,2359.04],[1543190400000,2309.13],[1543276800000,2260.1],[1543363200000,2263.15],[1543449600000,2170.92],[1543536000000,2262.61],[1543622400000,2262.61],[1543708800000,2262.61],[1543795200000,2263.46],[1543881600000,2261.38],[1543968000000,2249.88],[1544054400000,2238.04],[1544140800000,2265.78],[1544227200000,2265.78],[1544313600000,2265.78],[1544400000000,2256.29],[1544486400000,2243.88],[1544572800000,2233.15],[1544659200000,2256.69],[1544745600000,2281.94],[1544832000000,2281.94],[1544918400000,2281.94],[1545004800000,2293.02],[1545091200000,2287],[1545177600000,2283.91],[1545264000000,2272.14],[1545350400000,2260.8],[1545436800000,2260.8],[1545523200000,2260.8],[1545609600000,2260.8],[1545696000000,2260.8],[1545782400000,2260.8],[1545868800000,2265.56],[1545955200000,2265.32],[1546041600000,2265.32],[1546128000000,2265.32],[1546214400000,2265.26],[1546300800000,2265.26],[1546387200000,2263.36],[1546473600000,2227.87],[1546560000000,2205.4],[1546646400000,2205.4],[1546732800000,2205.4],[1546819200000,2196.67],[1546905600000,2171.97],[1546992000000,2240.41],[1547078400000,2230.31],[1547164800000,2252.09],[1547251200000,2252.09],[1547337600000,2252.09],[1547424000000,2282.88],[1547510400000,2268.99],[1547596800000,2283.95],[1547683200000,2300.49],[1547769600000,2294.01],[1547856000000,2294.01],[1547942400000,2294.01],[1548028800000,2299.68],[1548115200000,2296.19],[1548201600000,2327.35],[1548288000000,2360.22],[1548374400000,2380.06],[1548460800000,2380.06],[1548547200000,2380.06],[1548633600000,2377.03],[1548720000000,2381.88],[1548806400000,2369],[1548892800000,2352.67],[1548979200000,2348.96],[1549065600000,2348.96],[1549152000000,2348.96],[1549238400000,2347.13],[1549324800000,2337.53],[1549411200000,2318.38],[1549497600000,2375.26],[1549584000000,2333.53],[1549670400000,2333.53],[1549756800000,2333.53],[1549843200000,2330.5],[1549929600000,2322.09],[1550016000000,2326.12],[1550102400000,2347.04],[1550188800000,2372.64],[1550275200000,2372.64],[1550361600000,2372.64],[1550448000000,2368.68],[1550534400000,2357.21],[1550620800000,2365.59],[1550707200000,2356.34],[1550793600000,2380.64],[1550880000000,2380.64],[1550966400000,2380.64],[1551052800000,2403.69],[1551139200000,2417.86],[1551225600000,2418.61],[1551312000000,2446.23],[1551398400000,2433.39],[1551484800000,2433.39],[1551571200000,2433.39],[1551657600000,2439.29],[1551744000000,2460.71],[1551830400000,2467.64],[1551916800000,2450.17],[1552003200000,2416.54],[1552089600000,2416.54],[1552176000000,2416.54],[1552262400000,2383.83],[1552348800000,2367.81],[1552435200000,2408.39],[1552521600000,2470.05],[1552608000000,2484.91],[1552694400000,2484.91],[1552780800000,2484.91],[1552867200000,2482.13],[1552953600000,2468.56],[1553040000000,2451.1],[1553126400000,2513.55],[1553212800000,2525.53],[1553299200000,2525.53],[1553385600000,2525.53],[1553472000000,2470.86],[1553558400000,2497.89],[1553644800000,2513.69],[1553731200000,2489.99],[1553817600000,2500.72],[1553904000000,2500.72],[1553990400000,2500.72],[1554076800000,2512.18],[1554163200000,2534.08],[1554249600000,2569.46],[1554336000000,2536.63],[1554422400000,2549.01],[1554508800000,2549.01],[1554595200000,2549.01],[1554681600000,2568.67],[1554768000000,2570.84],[1554854400000,2564.24],[1554940800000,2555.03],[1555027200000,2559.73],[1555113600000,2559.73],[1555200000000,2559.73],[1555286400000,2548.47],[1555372800000,2535.75],[1555459200000,2537.24],[1555545600000,2537.24],[1555632000000,2537.24],[1555718400000,2537.24],[1555804800000,2537.24],[1555891200000,2537.24],[1555977600000,2528.09],[1556064000000,2548.1],[1556150400000,2548.1],[1556236800000,2579.38],[1556323200000,2579.38],[1556409600000,2579.38],[1556496000000,2610.1],[1556582400000,2667.94],[1556668800000,2667.94],[1556755200000,2692.41],[1556841600000,2706.76],[1556928000000,2706.76],[1557014400000,2706.76],[1557100800000,2685.84],[1557187200000,2716.22],[1557273600000,2780.8],[1557360000000,2799.27],[1557446400000,2827.89],[1557532800000,2827.89],[1557619200000,2827.89],[1557705600000,2794.88],[1557792000000,2775.54],[1557878400000,2764.12],[1557964800000,2769.62],[1558051200000,2773.04],[1558137600000,2773.04],[1558224000000,2773.04],[1558310400000,2752],[1558396800000,2773.82],[1558483200000,2809.9],[1558569600000,2790.63],[1558656000000,2818.01],[1558742400000,2818.01],[1558828800000,2818.01],[1558915200000,2794.45],[1559001600000,2761.52],[1559088000000,2727.91],[1559174400000,2727.91],[1559260800000,2775.65],[1559347200000,2775.65],[1559433600000,2775.65],[1559520000000,2758.5],[1559606400000,2780.15],[1559692800000,2774.66],[1559779200000,2772.18],[1559865600000,2740.17],[1559952000000,2740.17],[1560038400000,2740.17],[1560124800000,2740.17],[1560211200000,2752.36],[1560297600000,2731.29],[1560384000000,2712.04],[1560470400000,2714.16],[1560556800000,2714.16],[1560643200000,2714.16],[1560729600000,2714.16],[1560816000000,2697.15],[1560902400000,2708.22],[1560988800000,2750.35],[1561075200000,2769.31],[1561161600000,2769.31],[1561248000000,2769.31],[1561334400000,2757.08],[1561420800000,2761.53],[1561507200000,2736.38],[1561593600000,2725.06],[1561680000000,2716.62],[1561766400000,2716.62],[1561852800000,2716.62],[1561939200000,2685.44],[1562025600000,2675.31],[1562112000000,2676.05],[1562198400000,2700.16],[1562284800000,2705.31],[1562371200000,2705.31],[1562457600000,2705.31],[1562544000000,2701.36],[1562630400000,2722.9],[1562716800000,2701.1],[1562803200000,2707.09],[1562889600000,2684],[1562976000000,2684],[1563062400000,2684],[1563148800000,2693.73],[1563235200000,2705.75],[1563321600000,2737.79],[1563408000000,2771.22],[1563494400000,2759.56],[1563580800000,2759.56],[1563667200000,2759.56],[1563753600000,2770.43],[1563840000000,2748.65],[1563926400000,2746.81],[1564012800000,2741.59],[1564099200000,2748.84],[1564185600000,2748.84],[1564272000000,2748.84],[1564358400000,2751.38],[1564444800000,2751.07],[1564531200000,2749.68],[1564617600000,2746.96],[1564704000000,2711.12],[1564790400000,2711.12],[1564876800000,2711.12],[1564963200000,2711.12],[1565049600000,2703.65],[1565136000000,2694.92],[1565222400000,2685.13],[1565308800000,2692.93],[1565395200000,2692.93],[1565481600000,2692.93],[1565568000000,2694.68],[1565654400000,2682.03],[1565740800000,2658.93],[1565827200000,2572.64],[1565913600000,2567.87],[1566000000000,2567.87],[1566086400000,2567.87],[1566172800000,2596.5],[1566259200000,2583.46],[1566345600000,2563.31],[1566432000000,2595.58],[1566518400000,2607.05],[1566604800000,2607.05],[1566691200000,2607.05],[1566777600000,2581.28],[1566864000000,2579.18],[1566950400000,2566.56],[1567036800000,2556.72],[1567123200000,2574.73],[1567209600000,2574.73],[1567296000000,2574.73],[1567382400000,2593.31],[1567468800000,2590.05],[1567555200000,2591.5],[1567641600000,2593.13],[1567728000000,2593.25],[1567814400000,2593.25],[1567900800000,2593.25],[1567987200000,2605.51],[1568073600000,2579.56],[1568160000000,2562.89],[1568246400000,2568.24],[1568332800000,2567.37],[1568419200000,2567.37],[1568505600000,2567.37],[1568592000000,2514.05],[1568678400000,2522.57],[1568764800000,2548.25],[1568851200000,2551.06],[1568937600000,2568.97],[1569024000000,2568.97],[1569110400000,2568.97],[1569196800000,2565.82],[1569283200000,2562.38],[1569369600000,2526.32],[1569456000000,2514.03],[1569542400000,2472.49],[1569628800000,2472.49],[1569715200000,2472.49],[1569801600000,2464.22],[1569888000000,2467.4],[1569974400000,2435.76],[1570060800000,2427.8],[1570147200000,2441.15],[1570233600000,2441.15],[1570320000000,2441.15],[1570406400000,2459.71],[1570492800000,2435.11],[1570579200000,2447.49],[1570665600000,2439.69],[1570752000000,2458.4],[1570838400000,2458.4],[1570924800000,2458.4],[1571011200000,2446.13],[1571097600000,2418.72],[1571184000000,2425.97],[1571270400000,2404.88],[1571356800000,2430.48],[1571443200000,2430.48],[1571529600000,2430.48],[1571616000000,2480.54],[1571702400000,2516.04],[1571788800000,2516.8],[1571875200000,2483.56],[1571961600000,2463.46],[1572048000000,2463.46],[1572134400000,2463.46],[1572220800000,2495.26],[1572307200000,2520.05],[1572393600000,2519.08],[1572480000000,2535.47],[1572566400000,2588.27],[1572652800000,2588.27],[1572739200000,2588.27],[1572825600000,2643.69],[1572912000000,2655.67],[1572998400000,2645.66],[1573084800000,2647.97],[1573171200000,2644.37],[1573257600000,2644.37],[1573344000000,2644.37],[1573430400000,2657.68],[1573516800000,2649.25],[1573603200000,2616.21],[1573689600000,2638.91],[1573776000000,2646.1],[1573862400000,2646.1],[1573948800000,2646.1],[1574035200000,2630.84],[1574121600000,2648.52],[1574208000000,2641.6],[1574294400000,2645.18],[1574380800000,2652.4],[1574467200000,2652.4],[1574553600000,2652.4],[1574640000000,2644.32],[1574726400000,2642.91],[1574812800000,2696.21],[1574899200000,2707.28],[1574985600000,2735.54],[1575072000000,2735.54],[1575158400000,2735.54],[1575244800000,2726.66],[1575331200000,2701.45],[1575417600000,2727.43],[1575504000000,2726.92],[1575590400000,2760.66],[1575676800000,2760.66],[1575763200000,2760.66],[1575849600000,2772.83],[1575936000000,2760.57],[1576022400000,2734.05],[1576108800000,2764.59],[1576195200000,2753.54],[1576281600000,2753.54],[1576368000000,2753.54],[1576454400000,2741.32],[1576540800000,2737.54],[1576627200000,2742.84],[1576713600000,2749.32],[1576800000000,2746.5],[1576886400000,2746.5],[1576972800000,2746.5],[1577059200000,2743.96],[1577145600000,2743.96],[1577232000000,2743.96],[1577318400000,2743.96],[1577404800000,2737.31],[1577491200000,2737.31],[1577577600000,2737.31],[1577664000000,2722.15],[1577750400000,2722.12],[1577836800000,2722.12],[1577923200000,2775.19],[1578009600000,2741.47],[1578096000000,2741.47],[1578182400000,2741.47],[1578268800000,2727],[1578355200000,2758.03],[1578441600000,2752.04],[1578528000000,2761.91],[1578614400000,2808.98],[1578700800000,2808.98],[1578787200000,2808.98],[1578873600000,2806.16],[1578960000000,2813.36],[1579046400000,2818.05],[1579132800000,2836.5],[1579219200000,2864.09],[1579305600000,2864.09],[1579392000000,2864.09],[1579478400000,2819.17],[1579564800000,2816.06],[1579651200000,2788.76],[1579737600000,2734.6],[1579824000000,2777.46],[1579910400000,2777.46],[1579996800000,2777.46],[1580083200000,2737.13],[1580169600000,2745.42],[1580256000000,2733.13],[1580342400000,2711.31],[1580428800000,2718.18],[1580515200000,2718.18],[1580601600000,2718.18],[1580688000000,2712.47],[1580774400000,2727.52],[1580860800000,2775.39],[1580947200000,2781.87],[1581033600000,2806.19],[1581120000000,2806.19],[1581206400000,2806.19],[1581292800000,2782.21],[1581379200000,2767.99],[1581465600000,2778.21],[1581552000000,2748.44],[1581638400000,2752.92],[1581724800000,2752.92],[1581811200000,2752.92],[1581897600000,2749.33],[1581984000000,2782.93],[1582070400000,2823.39],[1582156800000,2825.05],[1582243200000,2852.65],[1582329600000,2852.65],[1582416000000,2852.65],[1582502400000,2746.94],[1582588800000,2673.63],[1582675200000,2661.49],[1582761600000,2578.02],[1582848000000,2518.22],[1582934400000,2518.22],[1583020800000,2518.22],[1583107200000,2448.5],[1583193600000,2533.73],[1583280000000,2523.63],[1583366400000,2484.13],[1583452800000,2386.83],[1583539200000,2386.83],[1583625600000,2386.83],[1583712000000,2304.18],[1583798400000,2336.95],[1583884800000,2380.05],[1583971200000,2191.65],[1584057600000,2266.7],[1584144000000,2266.7],[1584230400000,2266.7],[1584316800000,2160.46],[1584403200000,2165.46],[1584489600000,2138.84],[1584576000000,2206.22],[1584662400000,2239.99],[1584748800000,2239.99],[1584835200000,2239.99],[1584921600000,2114.19],[1585008000000,2139.74],[1585094400000,2202.56],[1585180800000,2286.73],[1585267200000,2293.71],[1585353600000,2293.71],[1585440000000,2293.71],[1585526400000,2279.43],[1585612800000,2302.65],[1585699200000,2282.62],[1585785600000,2267.7],[1585872000000,2263.96],[1585958400000,2263.96],[1586044800000,2263.96],[1586131200000,2314.89],[1586217600000,2365.26],[1586304000000,2369.41],[1586390400000,2369.41],[1586476800000,2369.41],[1586563200000,2369.41],[1586649600000,2369.41],[1586736000000,2369.41],[1586822400000,2375.89],[1586908800000,2410.1],[1586995200000,2445.91],[1587081600000,2470.71],[1587168000000,2470.71],[1587254400000,2470.71],[1587340800000,2431.2],[1587427200000,2397.61],[1587513600000,2417.7],[1587600000000,2417.7],[1587686400000,2391],[1587772800000,2391],[1587859200000,2391],[1587945600000,2403.14],[1588032000000,2409.97],[1588118400000,2431.58],[1588204800000,2405.85],[1588291200000,2405.85],[1588377600000,2405.85],[1588464000000,2405.85],[1588550400000,2321.75],[1588636800000,2308.42],[1588723200000,2334.52],[1588809600000,2330.93],[1588896000000,2378.72],[1588982400000,2378.72],[1589068800000,2378.72],[1589155200000,2399.38],[1589241600000,2450.68],[1589328000000,2506.28],[1589414400000,2478.99],[1589500800000,2506.92],[1589587200000,2506.92],[1589673600000,2506.92],[1589760000000,2539.49],[1589846400000,2523.93],[1589932800000,2522.19],[1590019200000,2522.19],[1590105600000,2513.18],[1590192000000,2513.18],[1590278400000,2513.18],[1590364800000,2551.8],[1590451200000,2597.39],[1590537600000,2584.81],[1590624000000,2577.31],[1590710400000,2552.62],[1590796800000,2552.62],[1590883200000,2552.62],[1590969600000,2552.62],[1591056000000,2571.54],[1591142400000,2577.16],[1591228800000,2573.26],[1591315200000,2606.04],[1591401600000,2606.04],[1591488000000,2606.04],[1591574400000,2602.4],[1591660800000,2568.97],[1591747200000,2548.12],[1591833600000,2493.3],[1591920000000,2457.53],[1592006400000,2457.53],[1592092800000,2457.53],[1592179200000,2467.42],[1592265600000,2521.58],[1592352000000,2521.58],[1592438400000,2538.46],[1592524800000,2565.97],[1592611200000,2565.97],[1592697600000,2565.97],[1592784000000,2597.62],[1592870400000,2630.1],[1592956800000,2678.93],[1593043200000,2642.55],[1593129600000,2617.38],[1593216000000,2617.38],[1593302400000,2617.38],[1593388800000,2597.44],[1593475200000,2594.81],[1593561600000,2570.91],[1593648000000,2564.29],[1593734400000,2551.66],[1593820800000,2551.66],[1593907200000,2551.66],[1593993600000,2559.28],[1594080000000,2569.86],[1594166400000,2543.09],[1594252800000,2522.99],[1594339200000,2517.28],[1594425600000,2517.28],[1594512000000,2517.28],[1594598400000,2533.61],[1594684800000,2542.19],[1594771200000,2558.49],[1594857600000,2565.77],[1594944000000,2580.53],[1595030400000,2580.53],[1595116800000,2580.53],[1595203200000,2565.08],[1595289600000,2586.63],[1595376000000,2607.67],[1595462400000,2678.11],[1595548800000,2665.13],[1595635200000,2665.13],[1595721600000,2665.13],[1595808000000,2687.51],[1595894400000,2657.81],[1595980800000,2614.18],[1596067200000,2551.78],[1596153600000,2576.66],[1596240000000,2576.66],[1596326400000,2576.66],[1596412800000,2576.66],[1596499200000,2589.82],[1596585600000,2601.96],[1596672000000,2635.77],[1596758400000,2588.34],[1596844800000,2588.34],[1596931200000,2588.34],[1597017600000,2620.91],[1597104000000,2664.38],[1597190400000,2647.97],[1597276800000,2642.97],[1597363200000,2609.19],[1597449600000,2609.19],[1597536000000,2609.19],[1597622400000,2575.33],[1597708800000,2575.28],[1597795200000,2582.63],[1597881600000,2567.59],[1597968000000,2575.95],[1598054400000,2575.95],[1598140800000,2575.95],[1598227200000,2560.95],[1598313600000,2539.15],[1598400000000,2549.8],[1598486400000,2573.98],[1598572800000,2595.43],[1598659200000,2595.43],[1598745600000,2595.43],[1598832000000,2597.36],[1598918400000,2597.99],[1599004800000,2634.81],[1599091200000,2632.43],[1599177600000,2641.45],[1599264000000,2641.45],[1599350400000,2641.45],[1599436800000,2673.38],[1599523200000,2674.12],[1599609600000,2697.79],[1599696000000,2687.95],[1599782400000,2696.91],[1599868800000,2696.91],[1599955200000,2696.91],[1600041600000,2668.07],[1600128000000,2664.8],[1600214400000,2648.08],[1600300800000,2698.69],[1600387200000,2666.97],[1600473600000,2666.97],[1600560000000,2666.97],[1600646400000,2612.58],[1600732800000,2632.51],[1600819200000,2623.73],[1600905600000,2600.52],[1600992000000,2600.73],[1601078400000,2600.73],[1601164800000,2600.73],[1601251200000,2618.01],[1601337600000,2621.78],[1601424000000,2630.79],[1601510400000,2615.59],[1601596800000,2607.41],[1601683200000,2607.41],[1601769600000,2607.41],[1601856000000,2595.95],[1601942400000,2576.98],[1602028800000,2615.77],[1602115200000,2679.53],[1602201600000,2719.62],[1602288000000,2719.62],[1602374400000,2719.62],[1602460800000,2713.47],[1602547200000,2723.77],[1602633600000,2754.07],[1602720000000,2759.85],[1602806400000,2768.9],[1602892800000,2768.9],[1602979200000,2768.9],[1603065600000,2793.96],[1603152000000,2806.44],[1603238400000,2838.97],[1603324800000,2842.98],[1603411200000,2882.25],[1603497600000,2882.25],[1603584000000,2882.25],[1603670400000,2825.41],[1603756800000,2832.6],[1603843200000,2781.38],[1603929600000,2816.94],[1604016000000,2804.94],[1604102400000,2804.94],[1604188800000,2804.94],[1604275200000,2817.5],[1604361600000,2836.89],[1604448000000,2826.98],[1604534400000,2825.66],[1604620800000,2858.98],[1604707200000,2858.98],[1604793600000,2858.98],[1604880000000,2988.55],[1604966400000,2990.13],[1605052800000,2998.76],[1605139200000,2968.69],[1605225600000,2954.11],[1605312000000,2954.11],[1605398400000,2954.11],[1605484800000,2991.9],[1605571200000,3010.81],[1605657600000,3027.21],[1605744000000,3017.87],[1605830400000,2993.37],[1605916800000,2993.37],[1606003200000,2993.37],[1606089600000,2980.64],[1606176000000,3030.09],[1606262400000,3041.62],[1606348800000,3033.27],[1606435200000,3030.75],[1606521600000,3030.75],[1606608000000,3030.75],[1606694400000,3036.48],[1606780800000,3052],[1606867200000,3079.67],[1606953600000,3116.25],[1607040000000,3122.67],[1607126400000,3122.67],[1607212800000,3122.67],[1607299200000,3133.36],[1607385600000,3166.45],[1607472000000,3192.42],[1607558400000,3182.51],[1607644800000,3176.84],[1607731200000,3176.84],[1607817600000,3176.84],[1607904000000,3208.14],[1607990400000,3226.15],[1608076800000,3177.21],[1608163200000,3154.16],[1608249600000,3161.49],[1608336000000,3161.49],[1608422400000,3161.49],[1608508800000,3120.75],[1608595200000,3169.58],[1608681600000,3165.19],[1608768000000,3165.19],[1608854400000,3165.19],[1608940800000,3165.19],[1609027200000,3165.19],[1609113600000,3222.44],[1609200000000,3297.03],[1609286400000,3311.3],[1609372800000,3311.26],[1609459200000,3311.26],[1609545600000,3311.26],[1609632000000,3311.26],[1609718400000,3416.99],[1609804800000,3413.01],[1609891200000,3423.57],[1609977600000,3388.96],[1610064000000,3395.23],[1610150400000,3395.23],[1610236800000,3395.23],[1610323200000,3375.04],[1610409600000,3377.15],[1610496000000,3385.94],[1610582400000,3398.83],[1610668800000,3387.05],[1610755200000,3387.05],[1610841600000,3387.05],[1610928000000,3417.02],[1611014400000,3447.38],[1611100800000,3461.13],[1611187200000,3453.87],[1611273600000,3406.53],[1611360000000,3406.53],[1611446400000,3406.53],[1611532800000,3351.75],[1611619200000,3372.74],[1611705600000,3337.14],[1611792000000,3369.34],[1611878400000,3387.42],[1611964800000,3387.42],[1612051200000,3387.42],[1612137600000,3419.97],[1612224000000,3456.97],[1612310400000,3454.44],[1612396800000,3514.29],[1612483200000,3540.52],[1612569600000,3540.52],[1612656000000,3540.52],[1612742400000,3573.94],[1612828800000,3623.34],[1612915200000,3646.71],[1613001600000,3694.44],[1613088000000,3668.85],[1613174400000,3668.85],[1613260800000,3668.85],[1613347200000,3695.65],[1613433600000,3746.66],[1613520000000,3770.24],[1613606400000,3788.39],[1613692800000,3808.14],[1613779200000,3808.14],[1613865600000,3808.14],[1613952000000,3782.21],[1614038400000,3748.63],[1614124800000,3732.67],[1614211200000,3707.7],[1614297600000,3671.21],[1614384000000,3671.21],[1614470400000,3671.21],[1614556800000,3693.33],[1614643200000,3661.32],[1614729600000,3653.99],[1614816000000,3671.45],[1614902400000,3631.41],[1614988800000,3631.41],[1615075200000,3631.41],[1615161600000,3603.15],[1615248000000,3634.55],[1615334400000,3650.17],[1615420800000,3657.2],[1615507200000,3633],[1615593600000,3633],[1615680000000,3633],[1615766400000,3593.49],[1615852800000,3619.35],[1615939200000,3636.86],[1616025600000,3663.61],[1616112000000,3680.52],[1616198400000,3680.52],[1616284800000,3680.52],[1616371200000,3630.21],[1616457600000,3624.42],[1616544000000,3592.57],[1616630400000,3635.74],[1616716800000,3697.57],[1616803200000,3697.57],[1616889600000,3697.57],[1616976000000,3703.48],[1617062400000,3678.84],[1617148800000,3732.78],[1617235200000,3732.78],[1617321600000,3732.78],[1617408000000,3732.78],[1617494400000,3732.78],[1617580800000,3732.78],[1617667200000,3790.12],[1617753600000,3824.83],[1617840000000,3816.93],[1617926400000,3830.13],[1618012800000,3830.13],[1618099200000,3830.13],[1618185600000,3837.3],[1618272000000,3854.8],[1618358400000,3847.27],[1618444800000,3850.42],[1618531200000,3875.94],[1618617600000,3875.94],[1618704000000,3875.94],[1618790400000,3877.55],[1618876800000,3868.96],[1618963200000,3919.66],[1619049600000,3919.66],[1619136000000,3949.03],[1619222400000,3949.03],[1619308800000,3949.03],[1619395200000,4017.71],[1619481600000,4004.12],[1619568000000,3999.48],[1619654400000,3980.56],[1619740800000,3950.96],[1619827200000,3950.96],[1619913600000,3950.96],[1620000000000,3909.3],[1620086400000,3842.52],[1620172800000,3883.97],[1620259200000,3901.14],[1620345600000,3896.7],[1620432000000,3896.7],[1620518400000,3896.7],[1620604800000,3873.65],[1620691200000,3839.08],[1620777600000,3863.81],[1620864000000,3863.81],[1620950400000,3859.84],[1621036800000,3859.84],[1621123200000,3859.84],[1621209600000,3878.15],[1621296000000,3877.52],[1621382400000,3893.14],[1621468800000,3909.87],[1621555200000,3945.88],[1621641600000,3945.88],[1621728000000,3945.88],[1621814400000,3945.88],[1621900800000,4008.81],[1621987200000,4005.07],[1622073600000,3985.63],[1622160000000,3916.9],[1622246400000,3916.9],[1622332800000,3916.9],[1622419200000,3915.01],[1622505600000,3892.75],[1622592000000,3898.33],[1622678400000,3867.58],[1622764800000,3873.74],[1622851200000,3873.74],[1622937600000,3873.74],[1623024000000,3904.02],[1623110400000,3918.43],[1623196800000,3926.9],[1623283200000,3960.48],[1623369600000,3964.36],[1623456000000,3964.36],[1623542400000,3964.36],[1623628800000,3957.27],[1623715200000,3996.21],[1623801600000,3945.45],[1623888000000,3945.45],[1623974400000,3953.6],[1624060800000,3953.6],[1624147200000,3953.6],[1624233600000,3965.62],[1624320000000,3936.02],[1624406400000,3958.4],[1624492800000,3986.7],[1624579200000,4028.79],[1624665600000,4028.79],[1624752000000,4028.79],[1624838400000,4013.59],[1624924800000,4055.56],[1625011200000,4115.6],[1625097600000,4158.65],[1625184000000,4188.76],[1625270400000,4188.76],[1625356800000,4188.76],[1625443200000,4227.88],[1625529600000,4218.65],[1625616000000,4200.63],[1625702400000,4205.32],[1625788800000,4239.35],[1625875200000,4239.35],[1625961600000,4239.35],[1626048000000,4241.9],[1626134400000,4241.8],[1626220800000,4249.78],[1626307200000,4235.34],[1626393600000,4254.8],[1626480000000,4254.8],[1626566400000,4254.8],[1626652800000,4170.49],[1626739200000,4148.75],[1626825600000,4157.23],[1626912000000,4103.33],[1626998400000,4168.02],[1627084800000,4168.02],[1627171200000,4168.02],[1627257600000,4160.31],[1627344000000,4188.64],[1627430400000,4201.18],[1627516800000,4224.37],[1627603200000,4228.95],[1627689600000,4228.95],[1627776000000,4228.95],[1627862400000,4228.95],[1627948800000,4227.14],[1628035200000,4247.04],[1628121600000,4253.97],[1628208000000,4227.24],[1628294400000,4227.24],[1628380800000,4227.24],[1628467200000,4209.75],[1628553600000,4242.35],[1628640000000,4257.9],[1628726400000,4305.61],[1628812800000,4334.41],[1628899200000,4334.41],[1628985600000,4334.41],[1629072000000,4344.26],[1629158400000,4322.63],[1629244800000,4292.22],[1629331200000,4267.64],[1629417600000,4259.77],[1629504000000,4259.77],[1629590400000,4259.77],[1629676800000,4264.96],[1629763200000,4281.04],[1629849600000,4277.49],[1629936000000,4273.61],[1630022400000,4283.58],[1630108800000,4283.58],[1630195200000,4283.58],[1630281600000,4303.6],[1630368000000,4323.23],[1630454400000,4302.79],[1630540800000,4313.08],[1630627200000,4359.19],[1630713600000,4359.19],[1630800000000,4359.19],[1630886400000,4387.37],[1630972800000,4388.98],[1631059200000,4368.82],[1631145600000,4366.81],[1631232000000,4343.7],[1631318400000,4343.7],[1631404800000,4343.7],[1631491200000,4290.42],[1631577600000,4244.47],[1631664000000,4190.63],[1631750400000,4266.38],[1631836800000,4248.66],[1631923200000,4248.66],[1632009600000,4248.66],[1632096000000,4131.92],[1632182400000,4058.35],[1632268800000,4130.36],[1632355200000,4075.46],[1632441600000,4144.58],[1632528000000,4144.58],[1632614400000,4144.58],[1632700800000,4270.26],[1632787200000,4268.43],[1632873600000,4226.48],[1632960000000,4299.54],[1633046400000,4306.33],[1633132800000,4306.33],[1633219200000,4306.33],[1633305600000,4276.61],[1633392000000,4274.49],[1633478400000,4267.85],[1633564800000,4324.46],[1633651200000,4326.18],[1633737600000,4326.18],[1633824000000,4326.18],[1633910400000,4319.62],[1633996800000,4340.46],[1634083200000,4373.92],[1634169600000,4448.04],[1634256000000,4486],[1634342400000,4486],[1634428800000,4486],[1634515200000,4478.06],[1634601600000,4437.01],[1634688000000,4394.12],[1634774400000,4396.89],[1634860800000,4378.87],[1634947200000,4378.87],[1635033600000,4378.87],[1635120000000,4409.84],[1635206400000,4423.15],[1635292800000,4473.07],[1635379200000,4495.99],[1635465600000,4512.24],[1635552000000,4512.24],[1635638400000,4512.24],[1635724800000,4486.59],[1635811200000,4548.36],[1635897600000,4537.69],[1635984000000,4482.76],[1636070400000,4462.9],[1636156800000,4462.9],[1636243200000,4462.9],[1636329600000,4455.08],[1636416000000,4433.41],[1636502400000,4425],[1636588800000,4421.2],[1636675200000,4419.82],[1636761600000,4419.82],[1636848000000,4419.82],[1636934400000,4458.55],[1637020800000,4443.75],[1637107200000,4471.18],[1637193600000,4463.09],[1637280000000,4428.39],[1637366400000,4428.39],[1637452800000,4428.39],[1637539200000,4449.47],[1637625600000,4419.79],[1637712000000,4401.09],[1637798400000,4393.36],[1637884800000,4289.64],[1637971200000,4289.64],[1638057600000,4289.64],[1638144000000,4310.23],[1638230400000,4300.22],[1638316800000,4378.53],[1638403200000,4343.32],[1638489600000,4336.24],[1638576000000,4336.24],[1638662400000,4336.24],[1638748800000,4377.19],[1638835200000,4411.78],[1638921600000,4429.89],[1639008000000,4425.1],[1639094400000,4407.75],[1639180800000,4407.75],[1639267200000,4407.75],[1639353600000,4349.33],[1639440000000,4319.02],[1639526400000,4336.35],[1639612800000,4375.67],[1639699200000,4383.12],[1639785600000,4383.12],[1639872000000,4383.12],[1639958400000,4298.36],[1640044800000,4348.45],[1640131200000,4386.31],[1640217600000,4431.65],[1640304000000,4431.65],[1640390400000,4431.65],[1640476800000,4431.65],[1640563200000,4452.12],[1640649600000,4488.21],[1640736000000,4494.85],[1640822400000,4483.29],[1640908800000,4483.23],[1640995200000,4483.23],[1641081600000,4483.23],[1641168000000,4497.42],[1641254400000,4508.4],[1641340800000,4473.87],[1641427200000,4452.55],[1641513600000,4443.73],[1641600000000,4443.73],[1641686400000,4443.73],[1641772800000,4401.31],[1641859200000,4366.44],[1641945600000,4381.8],[1642032000000,4386.12],[1642118400000,4381.81],[1642204800000,4381.81],[1642291200000,4381.81],[1642377600000,4393.67],[1642464000000,4387.95],[1642550400000,4413.72],[1642636800000,4404.94],[1642723200000,4358.84],[1642809600000,4358.84],[1642896000000,4358.84],[1642982400000,4268.59],[1643068800000,4251.84],[1643155200000,4323.91],[1643241600000,4330.4],[1643328000000,4289.07],[1643414400000,4289.07],[1643500800000,4289.07],[1643587200000,4322.71],[1643673600000,4314.12],[1643760000000,4339.83],[1643846400000,4311.09],[1643932800000,4266.6],[1644019200000,4266.6],[1644105600000,4266.6],[1644192000000,4274.96],[1644278400000,4313.75],[1644364800000,4380.48],[1644451200000,4395.3],[1644537600000,4433.36],[1644624000000,4433.36],[1644710400000,4433.36],[1644796800000,4398.52],[1644883200000,4427.45],[1644969600000,4441.78],[1645056000000,4444.86],[1645142400000,4429.31],[1645228800000,4429.31],[1645315200000,4429.31],[1645401600000,4364.69],[1645488000000,4356.64],[1645574400000,4372.9],[1645660800000,4125.39],[1645747200000,4269.57],[1645833600000,4269.57],[1645920000000,4269.57],[1646006400000,4153.43],[1646092800000,4068.4],[1646179200000,4056.92],[1646265600000,4115.87],[1646352000000,4014.49],[1646438400000,4014.49],[1646524800000,4014.49],[1646611200000,3923.83],[1646697600000,3835.63],[1646784000000,3922.26],[1646870400000,4008.85],[1646956800000,4122.72],[1647043200000,4122.72],[1647129600000,4122.72],[1647216000000,4175.78],[1647302400000,4180.74],[1647388800000,4293.42],[1647475200000,4245.17],[1647561600000,4282.7],[1647648000000,4282.7],[1647734400000,4282.7],[1647820800000,4233.54],[1647907200000,4223.57],[1647993600000,4254.19],[1648080000000,4266.88],[1648166400000,4271.1],[1648252800000,4271.1],[1648339200000,4271.1],[1648425600000,4289.41],[1648512000000,4348.2],[1648598400000,4351.01],[1648684800000,4354.93],[1648771200000,4377.64],[1648857600000,4377.64],[1648944000000,4377.64],[1649030400000,4421.9],[1649116800000,4408.68],[1649203200000,4341.17],[1649289600000,4358.33],[1649376000000,4375.6],[1649462400000,4375.6],[1649548800000,4375.6],[1649635200000,4351.79],[1649721600000,4326.04],[1649808000000,4350.74],[1649894400000,4350.74],[1649980800000,4350.74],[1650067200000,4350.74],[1650153600000,4350.74],[1650240000000,4350.74],[1650326400000,4321.38],[1650412800000,4323.81],[1650499200000,4323.81],[1650585600000,4338.6],[1650672000000,4338.6],[1650758400000,4338.6],[1650844800000,4305.24],[1650931200000,4292.98],[1651017600000,4288.58],[1651104000000,4317.87],[1651190400000,4248.07],[1651276800000,4248.07],[1651363200000,4248.07],[1651449600000,4175.3],[1651536000000,4203.55],[1651622400000,4126.97],[1651708800000,4105.1],[1651795200000,4048.06],[1651881600000,4048.06],[1651968000000,4048.06],[1652054400000,3920.16],[1652140800000,3930.57],[1652227200000,3944.79],[1652313600000,3892.46],[1652400000000,3970.21],[1652486400000,3970.21],[1652572800000,3970.21],[1652659200000,3949.56],[1652745600000,3946.89],[1652832000000,3887.99],[1652918400000,3818.72],[1653004800000,3824.83],[1653091200000,3824.83],[1653177600000,3824.83],[1653264000000,3864.73],[1653350400000,3775.63],[1653436800000,3771.1],[1653523200000,3771.1],[1653609600000,3809.07],[1653696000000,3809.07],[1653782400000,3809.07],[1653868800000,3828.63],[1653955200000,3785.49],[1654041600000,3800.12],[1654128000000,3819.39],[1654214400000,3798.5],[1654300800000,3798.5],[1654387200000,3798.5],[1654473600000,3798.5],[1654560000000,3786.85],[1654646400000,3806.12],[1654732800000,3800.29],[1654819200000,3817.82],[1654905600000,3817.82],[1654992000000,3817.82],[1655078400000,3751.89],[1655164800000,3726.85],[1655251200000,3721.79],[1655337600000,3620.15],[1655424000000,3620.15],[1655510400000,3620.15],[1655596800000,3620.15],[1655683200000,3617.52],[1655769600000,3643.37],[1655856000000,3647.32],[1655942400000,3655.9],[1656028800000,3728.09],[1656115200000,3728.09],[1656201600000,3728.09],[1656288000000,3831.19],[1656374400000,3839],[1656460800000,3768.77],[1656547200000,3720.06],[1656633600000,3726.94],[1656720000000,3726.94],[1656806400000,3726.94],[1656892800000,3727.9],[1656979200000,3734.49],[1657065600000,3855.3],[1657152000000,3952.02],[1657238400000,4016.63],[1657324800000,4016.63],[1657411200000,4016.63],[1657497600000,4050.37],[1657584000000,4088.68],[1657670400000,4138.86],[1657756800000,4080.87],[1657843200000,4068.8],[1657929600000,4068.8],[1658016000000,4068.8],[1658102400000,4077.06],[1658188800000,4092.16],[1658275200000,3924.5],[1658361600000,3975.06],[1658448000000,3943.17],[1658534400000,3943.17],[1658620800000,3943.17],[1658707200000,3931.27],[1658793600000,3932.83],[1658880000000,3929.95],[1658966400000,3976.11],[1659052800000,4029.32],[1659139200000,4029.32],[1659225600000,4029.32],[1659312000000,4029.32],[1659398400000,3962.52],[1659484800000,3986.44],[1659571200000,4010.5],[1659657600000,3995.53],[1659744000000,3995.53],[1659830400000,3995.53],[1659916800000,4036.58],[1660003200000,4035.42],[1660089600000,4039.33],[1660176000000,3986.86],[1660262400000,4009.23],[1660348800000,4009.23],[1660435200000,4009.23],[1660521600000,4003.12],[1660608000000,4021.69],[1660694400000,4039.2],[1660780800000,4082.03],[1660867200000,4069.38],[1660953600000,4069.38],[1661040000000,4069.38],[1661126400000,4001.29],[1661212800000,3996.51],[1661299200000,3990.19],[1661385600000,3989.68],[1661472000000,3945.59],[1661558400000,3945.59],[1661644800000,3945.59],[1661731200000,3840.94],[1661817600000,3864.23],[1661904000000,3853.23],[1661990400000,3795.36],[1662076800000,3854.59],[1662163200000,3854.59],[1662249600000,3854.59],[1662336000000,3840.03],[1662422400000,3903.55],[1662508800000,3963.07],[1662595200000,3995.97],[1662681600000,4016.16],[1662768000000,4016.16],[1662854400000,4016.16],[1662940800000,4024.84],[1663027200000,4012.26],[1663113600000,3974.22],[1663200000000,4021.12],[1663286400000,3878.59],[1663372800000,3878.59],[1663459200000,3878.59],[1663545600000,3840.61],[1663632000000,3739.11],[1663718400000,3718.18],[1663804800000,3586.8],[1663891200000,3629.71],[1663977600000,3629.71],[1664064000000,3629.71],[1664150400000,3582.38],[1664236800000,3541.71],[1664323200000,3492.56],[1664409600000,3447.27],[1664496000000,3523.74],[1664582400000,3523.74],[1664668800000,3523.74],[1664755200000,3474.34],[1664841600000,3545.34],[1664928000000,3541.65],[1665014400000,3603.04],[1665100800000,3588.26],[1665187200000,3588.26],[1665273600000,3588.26],[1665360000000,3531.13],[1665446400000,3480.78],[1665532800000,3422.23],[1665619200000,3439.35],[1665705600000,3479.99],[1665792000000,3479.99],[1665878400000,3479.99],[1665964800000,3501.4],[1666051200000,3573.98],[1666137600000,3534.35],[1666224000000,3511.88],[1666310400000,3448.28],[1666396800000,3448.28],[1666483200000,3448.28],[1666569600000,3444.97],[1666656000000,3502.38],[1666742400000,3625.26],[1666828800000,3637.33],[1666915200000,3672.63],[1667001600000,3672.63],[1667088000000,3672.63],[1667174400000,3736.02],[1667260800000,3761.6],[1667347200000,3680.05],[1667433600000,3632.14],[1667520000000,3654.89],[1667606400000,3654.89],[1667692800000,3654.89],[1667779200000,3602.5],[1667865600000,3608.77],[1667952000000,3615.19],[1668038400000,3674.56],[1668124800000,3765.15],[1668211200000,3765.15],[1668297600000,3765.15],[1668384000000,3747.53],[1668470400000,3825.49],[1668556800000,3811.73],[1668643200000,3740.43],[1668729600000,3769.18],[1668816000000,3769.18],[1668902400000,3769.18],[1668988800000,3781.11],[1669075200000,3794.83],[1669161600000,3865],[1669248000000,3879.78],[1669334400000,3857.95],[1669420800000,3857.95],[1669507200000,3857.95],[1669593600000,3775.12],[1669680000000,3779.28],[1669766400000,3769.19],[1669852800000,3778.24],[1669939200000,3739.27],[1670025600000,3739.27],[1670112000000,3739.27],[1670198400000,3749.07],[1670284800000,3698.89],[1670371200000,3681.33],[1670457600000,3689.34],[1670544000000,3675.24],[1670630400000,3675.24],[1670716800000,3675.24],[1670803200000,3717.76],[1670889600000,3725.58],[1670976000000,3705.65],[1671062400000,3631.71],[1671148800000,3587.72],[1671235200000,3587.72],[1671321600000,3587.72],[1671408000000,3591.05],[1671494400000,3539.36],[1671580800000,3587.25],[1671667200000,3591.86],[1671753600000,3525.79],[1671840000000,3525.79],[1671926400000,3525.79],[1672012800000,3525.79],[1672099200000,3531.9],[1672185600000,3516.44],[1672272000000,3516.89],[1672358400000,3552.16],[1672444800000,3552.16],[1672531200000,3552.16],[1672617600000,3530.53],[1672704000000,3569.17],[1672790400000,3590.77],[1672876800000,3594.57],[1672963200000,3638.27],[1673049600000,3638.27],[1673136000000,3638.27],[1673222400000,3657.52],[1673308800000,3690.73],[1673395200000,3753.71],[1673481600000,3731.82],[1673568000000,3713.09],[1673654400000,3713.09],[1673740800000,3713.09],[1673827200000,3695.06],[1673913600000,3704.5],[1674000000000,3759.41],[1674086400000,3730.71],[1674172800000,3655.53],[1674259200000,3655.53],[1674345600000,3655.53],[1674432000000,3655.84],[1674518400000,3698],[1674604800000,3710.58],[1674691200000,3704.47],[1674777600000,3717.24],[1674864000000,3717.24],[1674950400000,3717.24],[1675036800000,3671.98],[1675123200000,3671.09],[1675209600000,3645.62],[1675296000000,3712.75],[1675382400000,3766.12],[1675468800000,3766.12],[1675555200000,3766.12],[1675641600000,3776.99],[1675728000000,3818.28],[1675814400000,3804.23],[1675900800000,3905.96],[1675987200000,3917.32],[1676073600000,3917.32],[1676160000000,3917.32],[1676246400000,3910.25],[1676332800000,3855.17],[1676419200000,3892.3],[1676505600000,3875.92],[1676592000000,3864.73],[1676678400000,3864.73],[1676764800000,3864.73],[1676851200000,3897.15],[1676937600000,3896.94],[1677024000000,3876],[1677110400000,3888.61],[1677196800000,3879.79],[1677283200000,3879.79],[1677369600000,3879.79],[1677456000000,3835.14],[1677542400000,3775.23],[1677628800000,3755.16],[1677715200000,3734.5],[1677801600000,3786.45],[1677888000000,3786.45],[1677974400000,3786.45],[1678060800000,3778.27],[1678147200000,3732.03],[1678233600000,3745.52],[1678320000000,3741.59],[1678406400000,3716.2],[1678492800000,3716.2],[1678579200000,3716.2],[1678665600000,3660.96],[1678752000000,3707.28],[1678838400000,3639.13],[1678924800000,3660.39],[1679011200000,3737.32],[1679097600000,3737.32],[1679184000000,3737.32],[1679270400000,3694.75],[1679356800000,3731.62],[1679443200000,3711.46],[1679529600000,3723.49],[1679616000000,3665.24],[1679702400000,3665.24],[1679788800000,3665.24],[1679875200000,3663.86],[1679961600000,3690.26],[1680048000000,3761.51],[1680134400000,3785.81],[1680220800000,3817.78],[1680307200000,3817.78],[1680393600000,3817.78],[1680480000000,3823.57],[1680566400000,3824.03],[1680652800000,3811.07],[1680739200000,3811.07],[1680825600000,3811.07],[1680912000000,3811.07],[1680998400000,3811.07],[1681084800000,3811.07],[1681171200000,3807.68],[1681257600000,3910.52],[1681344000000,3899.67],[1681430400000,3819.55],[1681516800000,3819.55],[1681603200000,3819.55],[1681689600000,3749.57],[1681776000000,3757.86],[1681862400000,3785.06],[1681948800000,3785.06],[1682035200000,3783.05],[1682121600000,3783.05],[1682208000000,3783.05],[1682294400000,3793.49],[1682380800000,3945.75],[1682467200000,3988.65],[1682553600000,3945.81],[1682640000000,3899.62],[1682726400000,3899.62],[1682812800000,3899.62],[1682899200000,3899.62],[1682985600000,3819.13],[1683072000000,3892.79],[1683158400000,3588.84],[1683244800000,3604.57],[1683331200000,3604.57],[1683417600000,3604.57],[1683504000000,3549.32],[1683590400000,3483.31],[1683676800000,3487.77],[1683763200000,3512.39],[1683849600000,3460],[1683936000000,3460],[1684022400000,3460],[1684108800000,3410.49],[1684195200000,3400.39],[1684281600000,3432.02],[1684368000000,3432.02],[1684454400000,3478.4],[1684540800000,3478.4],[1684627200000,3478.4],[1684713600000,3534.2],[1684800000000,3455.7],[1684886400000,3407.72],[1684972800000,3394.08],[1685059200000,3383.66],[1685145600000,3383.66],[1685232000000,3383.66],[1685318400000,3383.66],[1685404800000,3430.55],[1685491200000,3398.9],[1685577600000,3415.84],[1685664000000,3411.45],[1685750400000,3411.45],[1685836800000,3411.45],[1685923200000,3380.63],[1686009600000,3372.83],[1686096000000,3334.76],[1686182400000,3395.13],[1686268800000,3421.75],[1686355200000,3421.75],[1686441600000,3421.75],[1686528000000,3396.91],[1686614400000,3361.47],[1686700800000,3365.29],[1686787200000,3384.1],[1686873600000,3361.93],[1686960000000,3361.93],[1687046400000,3361.93],[1687132800000,3341.54],[1687219200000,3351.92],[1687305600000,3365.24],[1687392000000,3334.12],[1687478400000,3353.54],[1687564800000,3353.54],[1687651200000,3353.54],[1687737600000,3312.4],[1687824000000,3268.87],[1687910400000,3287.98],[1687996800000,3291.1],[1688083200000,3403.01],[1688169600000,3403.01],[1688256000000,3403.01],[1688342400000,3458.42],[1688428800000,3513.73],[1688515200000,3467.52],[1688601600000,3449.19],[1688688000000,3500.11],[1688774400000,3500.11],[1688860800000,3500.11],[1688947200000,3474.9],[1689033600000,3449.18],[1689120000000,3430.58],[1689206400000,3435.57],[1689292800000,3449.93],[1689379200000,3449.93],[1689465600000,3449.93],[1689552000000,3455.52],[1689638400000,3527.02],[1689724800000,3592.25],[1689811200000,3620.73],[1689897600000,3667.78],[1689984000000,3667.78],[1690070400000,3667.78],[1690156800000,3615.57],[1690243200000,3628.82],[1690329600000,3594.08],[1690416000000,3589.18],[1690502400000,3555.33],[1690588800000,3555.33],[1690675200000,3555.33],[1690761600000,3552.74],[1690848000000,3522.71],[1690934400000,3508.45],[1691020800000,3478.89],[1691107200000,3512.54],[1691193600000,3512.54],[1691280000000,3512.54],[1691366400000,3512.54],[1691452800000,3521.89],[1691539200000,3544.98],[1691625600000,3535.95],[1691712000000,3523.44],[1691798400000,3523.44],[1691884800000,3523.44],[1691971200000,3536.48],[1692057600000,3566.25],[1692144000000,3592.5],[1692230400000,3573.96],[1692316800000,3562.97],[1692403200000,3562.97],[1692489600000,3562.97],[1692576000000,3583.57],[1692662400000,3626.58],[1692748800000,3601.83],[1692835200000,3567.59],[1692921600000,3553.08],[1693008000000,3553.08],[1693094400000,3553.08],[1693180800000,3558.82],[1693267200000,3565.69],[1693353600000,3569.1],[1693440000000,3565.91],[1693526400000,3568.32],[1693612800000,3568.32],[1693699200000,3568.32],[1693785600000,3561.42],[1693872000000,3524.09],[1693958400000,3478.43],[1694044800000,3452.37],[1694131200000,3442.8],[1694217600000,3442.8],[1694304000000,3442.8],[1694390400000,3419.05],[1694476800000,3422.12],[1694563200000,3376.55],[1694649600000,3346.67],[1694736000000,3367.92],[1694822400000,3367.92],[1694908800000,3367.92],[1694995200000,3364.2],[1695081600000,3349.69],[1695168000000,3332.74],[1695254400000,3317.17],[1695340800000,3328.81],[1695427200000,3328.81],[1695513600000,3328.81],[1695600000000,3309.31],[1695686400000,3239.14],[1695772800000,3241.78],[1695859200000,3209.78],[1695945600000,3255.82],[1696032000000,3255.82],[1696118400000,3255.82],[1696204800000,3265.88],[1696291200000,3226.45],[1696377600000,3216.11],[1696464000000,3181.19],[1696550400000,3195.9],[1696636800000,3195.9],[1696723200000,3195.9],[1696809600000,3163.82],[1696896000000,3156.2],[1696982400000,3181.4],[1697068800000,3152.49],[1697155200000,3155.66],[1697241600000,3155.66],[1697328000000,3155.66],[1697414400000,3132.97],[1697500800000,3094.37],[1697587200000,3059.15],[1697673600000,3055.24],[1697760000000,3054.58],[1697846400000,3054.58],[1697932800000,3054.58],[1698019200000,3070.02],[1698105600000,3026.2],[1698192000000,3003.78],[1698278400000,3048.64],[1698364800000,3052.75],[1698451200000,3052.75],[1698537600000,3052.75],[1698624000000,3083.79],[1698710400000,3074.3],[1698796800000,3038.04],[1698883200000,3073.1],[1698969600000,3080.86],[1699056000000,3080.86],[1699142400000,3080.86],[1699228800000,3044.9],[1699315200000,3054.37],[1699401600000,3005.08],[1699488000000,2952.3],[1699574400000,3024.33],[1699660800000,3024.33],[1699747200000,3024.33],[1699833600000,2969.81],[1699920000000,2996.64],[1700006400000,2960.22],[1700092800000,3051.23],[1700179200000,3071.35],[1700265600000,3071.35],[1700352000000,3071.35],[1700438400000,3016.57],[1700524800000,3044.11],[1700611200000,3016.62],[1700697600000,3017.7],[1700784000000,3213.54],[1700870400000,3213.54],[1700956800000,3213.54],[1701043200000,3217.51],[1701129600000,3218.68],[1701216000000,3192.76],[1701302400000,3228.98],[1701388800000,3286.06],[1701475200000,3286.06],[1701561600000,3286.06],[1701648000000,3296.06],[1701734400000,3329.16],[1701820800000,3302.37],[1701907200000,3311.82],[1701993600000,3293.51],[1702080000000,3293.51],[1702166400000,3293.51],[1702252800000,3257.23],[1702339200000,3253.48],[1702425600000,3280.16],[1702512000000,3419.31],[1702598400000,3384.69],[1702684800000,3384.69],[1702771200000,3384.69],[1702857600000,3416.9],[1702944000000,3443.99],[1703030400000,3486.62],[1703116800000,3531.17],[1703203200000,3530],[1703289600000,3530],[1703376000000,3530],[1703462400000,3530],[1703548800000,3530],[1703635200000,3550.69],[1703721600000,3564.83],[1703808000000,3565.73],[1703894400000,3565.73],[1703980800000,3565.73],[1704067200000,3565.73],[1704153600000,3548.11],[1704240000000,3567.08],[1704326400000,3632.46],[1704412800000,3658.07],[1704499200000,3658.07],[1704585600000,3658.07],[1704672000000,3682.88],[1704758400000,3671.5],[1704844800000,3616.34],[1704931200000,3621.69],[1705017600000,3619.07],[1705104000000,3619.07],[1705190400000,3619.07],[1705276800000,3611],[1705363200000,3629.91],[1705449600000,3593.81],[1705536000000,3618.1],[1705622400000,3667.64],[1705708800000,3667.64],[1705795200000,3667.64],[1705881600000,3775.33],[1705968000000,3785.63],[1706054400000,3791.49],[1706140800000,3768.72],[1706227200000,3768.93],[1706313600000,3768.93],[1706400000000,3768.93],[1706486400000,3792.32],[1706572800000,3778.11],[1706659200000,3805.97],[1706745600000,3797.36],[1706832000000,3763.71],[1706918400000,3763.71],[1707004800000,3763.71],[1707091200000,3738.8],[1707177600000,3752.01],[1707264000000,3751.69],[1707350400000,3694.03],[1707436800000,3749.77],[1707523200000,3749.77],[1707609600000,3749.77],[1707696000000,3739.67],[1707782400000,3700.56],[1707868800000,3683.19],[1707955200000,3711.33],[1708041600000,3681.75],[1708128000000,3681.75],[1708214400000,3681.75],[1708300800000,3699.42],[1708387200000,3681.17],[1708473600000,3670.43],[1708560000000,3663.67],[1708646400000,3677.93],[1708732800000,3677.93],[1708819200000,3677.93],[1708905600000,3704.68],[1708992000000,3600.18],[1709078400000,3578.09],[1709164800000,3592.17],[1709251200000,3627.16],[1709337600000,3627.16],[1709424000000,3627.16],[1709510400000,3609.47],[1709596800000,3620.82],[1709683200000,3602.21],[1709769600000,3601.66],[1709856000000,3610.43],[1709942400000,3610.43],[1710028800000,3610.43],[1710115200000,3582.67],[1710201600000,3605.22],[1710288000000,3565.4],[1710374400000,3588.31],[1710460800000,3566.91],[1710547200000,3566.91],[1710633600000,3566.91],[1710720000000,3574.83],[1710806400000,3548.39],[1710892800000,3522.12],[1710979200000,3520.83],[1711065600000,3532.58],[1711152000000,3532.58],[1711238400000,3532.58],[1711324800000,3468.84],[1711411200000,3417.33],[1711497600000,3454.59],[1711584000000,3454.59],[1711670400000,3454.59],[1711756800000,3454.59],[1711843200000,3454.59],[1711929600000,3454.59],[1712016000000,3413.53],[1712102400000,3410],[1712188800000,3451.78],[1712275200000,3525.12],[1712361600000,3525.12],[1712448000000,3525.12],[1712534400000,3512.97],[1712620800000,3495.55],[1712707200000,3492.74],[1712793600000,3481.21],[1712880000000,3481.68],[1712966400000,3481.68],[1713052800000,3481.68],[1713139200000,3496.68],[1713225600000,3478.75],[1713312000000,3500.2],[1713398400000,3492.52],[1713484800000,3506.97],[1713571200000,3506.97],[1713657600000,3506.97],[1713744000000,3492.79],[1713830400000,3488.96],[1713916800000,3494.67],[1714003200000,3494.67],[1714089600000,3494.31],[1714176000000,3494.31],[1714262400000,3494.31],[1714348800000,3477.18],[1714435200000,3518.05],[1714521600000,3518.05],[1714608000000,3474.59],[1714694400000,3458.7],[1714780800000,3458.7],[1714867200000,3458.7],[1714953600000,3446.4],[1715040000000,3444.97],[1715126400000,3371.91],[1715212800000,3371.91],[1715299200000,3409.37],[1715385600000,3409.37],[1715472000000,3409.37],[1715558400000,3402.83],[1715644800000,3427.59],[1715731200000,3439.95],[1715817600000,3458.82],[1715904000000,3469.74],[1715990400000,3469.74],[1716076800000,3469.74],[1716163200000,3469.74],[1716249600000,3457.98],[1716336000000,3449.02],[1716422400000,3443.52],[1716508800000,3422.04],[1716595200000,3422.04],[1716681600000,3422.04],[1716768000000,3429.96],[1716854400000,3411.76],[1716940800000,3366.31],[1717027200000,3350.57],[1717113600000,3389.37],[1717200000000,3389.37],[1717286400000,3389.37],[1717372800000,3385.56],[1717459200000,3395.76],[1717545600000,3388.36],[1717632000000,3385.09],[1717718400000,3388.11],[1717804800000,3388.11],[1717891200000,3388.11],[1717977600000,3388.74],[1718064000000,3417.34],[1718150400000,3443.59],[1718236800000,3439.61],[1718323200000,3420.32],[1718409600000,3420.32],[1718496000000,3420.32],[1718582400000,3420.32],[1718668800000,3411.8],[1718755200000,3423.94],[1718841600000,3428.33],[1718928000000,3422.94],[1719014400000,3422.94],[1719100800000,3422.94],[1719187200000,3424.2],[1719273600000,3409.1],[1719360000000,3356.92],[1719446400000,3358.21],[1719532800000,3336.03],[1719619200000,3336.03],[1719705600000,3336.03],[1719792000000,3344.05],[1719878400000,3339.49],[1719964800000,3353.83],[1720051200000,3374.78],[1720137600000,3394.23],[1720224000000,3394.23],[1720310400000,3394.23],[1720396800000,3377.37],[1720483200000,3359.53],[1720569600000,3346.72],[1720656000000,3344.55],[1720742400000,3357.43],[1720828800000,3357.43],[1720915200000,3357.43],[1721001600000,3348.84],[1721088000000,3380.4],[1721174400000,3398.79],[1721260800000,3412.8],[1721347200000,3418.6],[1721433600000,3418.6],[1721520000000,3418.6],[1721606400000,3425.86],[1721692800000,3414.34],[1721779200000,3380.36],[1721865600000,3363.73],[1721952000000,3390.65],[1722038400000,3390.65],[1722124800000,3390.65],[1722211200000,3415.37],[1722297600000,3415],[1722384000000,3410.34],[1722470400000,3408.19],[1722556800000,3405.76],[1722643200000,3405.76],[1722729600000,3405.76],[1722816000000,3405.76],[1722902400000,3378.28],[1722988800000,3377.65],[1723075200000,3363.34],[1723161600000,3381.84],[1723248000000,3381.84],[1723334400000,3381.84],[1723420800000,3356.86],[1723507200000,3361.08],[1723593600000,3374.97],[1723680000000,3435.52],[1723766400000,3509.01],[1723852800000,3509.01],[1723939200000,3509.01],[1724025600000,3510.1],[1724112000000,3518.75],[1724198400000,3474.62],[1724284800000,3454.31],[1724371200000,3461.19],[1724457600000,3461.19],[1724544000000,3461.19],[1724630400000,3450.81],[1724716800000,3456.8],[1724803200000,3440.93],[1724889600000,3467.09],[1724976000000,3444.14],[1725062400000,3444.14],[1725148800000,3444.14],[1725235200000,3434.7],[1725321600000,3441.55],[1725408000000,3408.84],[1725494400000,3427.44],[1725580800000,3437.7],[1725667200000,3437.7],[1725753600000,3437.7],[1725840000000,3412.65],[1725926400000,3387.61],[1726012800000,3354.86],[1726099200000,3374.19],[1726185600000,3379.6],[1726272000000,3379.6],[1726358400000,3379.6],[1726444800000,3391.01],[1726531200000,3399.89],[1726617600000,3391.78],[1726704000000,3420.7],[1726790400000,3420.69],[1726876800000,3420.69],[1726963200000,3420.69],[1727049600000,3432.36],[1727136000000,3483.7],[1727222400000,3500.75],[1727308800000,3534.46],[1727395200000,3593.48],[1727481600000,3593.48],[1727568000000,3593.48],[1727654400000,3625.68],[1727740800000,3641.26],[1727827200000,3701.61],[1727913600000,3673.15],[1728000000000,3693.36],[1728086400000,3693.36],[1728172800000,3693.36],[1728259200000,3773.62],[1728345600000,3779.41],[1728432000000,3782.3],[1728518400000,3758.15],[1728604800000,3729.02],[1728691200000,3729.02],[1728777600000,3729.02],[1728864000000,3732.91],[1728950400000,3729.24],[1729036800000,3726.13],[1729123200000,3725.37],[1729209600000,3704.56],[1729296000000,3704.56],[1729382400000,3704.56],[1729468800000,3723.72],[1729555200000,3768.34],[1729641600000,3871.69],[1729728000000,3889.59],[1729814400000,3890.75],[1729900800000,3890.75],[1729987200000,3890.75],[1730073600000,3933.19],[1730160000000,3934.47],[1730246400000,3909.81],[1730332800000,3972.24],[1730419200000,4017.55],[1730505600000,4017.55],[1730592000000,4017.55],[1730678400000,4010.41],[1730764800000,4008.37],[1730851200000,4042.18],[1730937600000,4021.51],[1731024000000,4008.67],[1731110400000,4008.67],[1731196800000,4008.67],[1731283200000,4005.33],[1731369600000,3993.74],[1731456000000,4014.89],[1731542400000,4029.67],[1731628800000,4009.81],[1731715200000,4009.81],[1731801600000,4009.81],[1731888000000,3993.51],[1731974400000,4022.08],[1732060800000,4003.69],[1732147200000,4018.41],[1732233600000,4010.19],[1732320000000,4010.19],[1732406400000,4010.19],[1732492800000,3998.2],[1732579200000,4031.14],[1732665600000,4089.43],[1732752000000,4097.98],[1732838400000,4097.18],[1732924800000,4097.18],[1733011200000,4097.18],[1733097600000,4104.35],[1733184000000,4113.72],[1733270400000,4098.42],[1733356800000,4061.15],[1733443200000,4053.75],[1733529600000,4053.75],[1733616000000,4053.75],[1733702400000,4068.73],[1733788800000,4086.26],[1733875200000,4099.94],[1733961600000,4131.39],[1734048000000,4200.1],[1734134400000,4200.1],[1734220800000,4200.1],[1734307200000,4171],[1734393600000,4160.29],[1734480000000,4148.68],[1734566400000,4139.12],[1734652800000,4192.9],[1734739200000,4192.9],[1734825600000,4192.9],[1734912000000,4262.41],[1734998400000,4262.41],[1735084800000,4262.41],[1735171200000,4262.41],[1735257600000,4270.49],[1735344000000,4270.49],[1735430400000,4270.49],[1735516800000,4268.93],[1735603200000,4268.93],[1735689600000,4268.93],[1735776000000,4290.71],[1735862400000,4315.86],[1735948800000,4315.86],[1736035200000,4315.86],[1736121600000,4322.03],[1736208000000,4304.01],[1736294400000,4252.85],[1736380800000,4312.81],[1736467200000,4321.97],[1736553600000,4321.97],[1736640000000,4321.97],[1736726400000,4353.52],[1736812800000,4346.23],[1736899200000,4296.55],[1736985600000,4349.23],[1737072000000,4338.1],[1737158400000,4338.1],[1737244800000,4338.1],[1737331200000,4338],[1737417600000,4340.72],[1737504000000,4380.33],[1737590400000,4395.29],[1737676800000,4368.96],[1737763200000,4368.96],[1737849600000,4368.96],[1737936000000,4366.94],[1738022400000,4370.41],[1738108800000,4354.12],[1738195200000,4369.96],[1738281600000,4429.09],[1738368000000,4429.09],[1738454400000,4429.09],[1738540800000,4385.3],[1738627200000,4401.37],[1738713600000,4375.11],[1738800000000,4434.23],[1738886400000,4456.83],[1738972800000,4456.83],[1739059200000,4456.83],[1739145600000,4461.92],[1739232000000,4465.01],[1739318400000,4445.1],[1739404800000,4438.08],[1739491200000,4383.82],[1739577600000,4383.82],[1739664000000,4383.82],[1739750400000,4400.97],[1739836800000,4378.01],[1739923200000,4330.38],[1740009600000,4292.07],[1740096000000,4302.44],[1740182400000,4302.44],[1740268800000,4302.44],[1740355200000,4231.47],[1740441600000,4308.71],[1740528000000,4350.78],[1740614400000,4316.99],[1740700800000,4219.67],[1740787200000,4219.67],[1740873600000,4219.67],[1740960000000,4228.34],[1741046400000,4061.43],[1741132800000,4147.83],[1741219200000,4114.72],[1741305600000,4169.09],[1741392000000,4169.09],[1741478400000,4169.09],[1741564800000,4132.41],[1741651200000,4032.58],[1741737600000,4084.08],[1741824000000,4038.3],[1741910400000,4058.81],[1741996800000,4058.81],[1742083200000,4058.81],[1742169600000,4046.24],[1742256000000,4063.34],[1742342400000,4036.04],[1742428800000,4115.03],[1742515200000,4053.78],[1742601600000,4053.78],[1742688000000,4053.78],[1742774400000,4097.85],[1742860800000,4126.49],[1742947200000,4165.97],[1743033600000,4102.38],[1743120000000,4030.22],[1743206400000,4030.22],[1743292800000,4030.22],[1743379200000,3952.87],[1743465600000,3987.93],[1743552000000,3985.62],[1743638400000,3834.32],[1743724800000,3671.24],[1743811200000,3671.24],[1743897600000,3671.24],[1743984000000,3553.1],[1744070400000,3638.81],[1744156800000,3492.79],[1744243200000,3576.06],[1744329600000,3592.35],[1744416000000,3592.35],[1744502400000,3592.35],[1744588800000,3659.68],[1744675200000,3726.59],[1744761600000,3734.31],[1744848000000,3734.31],[1744934400000,3734.31],[1745020800000,3734.31],[1745107200000,3734.31],[1745193600000,3734.31],[1745280000000,3673.25],[1745366400000,3765.78],[1745452800000,3765.78],[1745539200000,3805.22],[1745625600000,3805.22],[1745712000000,3805.22],[1745798400000,3758.13],[1745884800000,3752.02],[1745971200000,3690.79],[1746057600000,3690.79],[1746144000000,3750.19],[1746230400000,3750.19],[1746316800000,3750.19],[1746403200000,3749.76],[1746489600000,3709.03],[1746576000000,3763.4],[1746662400000,3806.3],[1746748800000,3882.23],[1746835200000,3882.23],[1746921600000,3882.23],[1747008000000,3956.06],[1747094400000,3894.74],[1747180800000,3946.51],[1747267200000,3924],[1747353600000,4033.86],[1747440000000,4033.86],[1747526400000,4033.86],[1747612800000,4014.74],[1747699200000,3959.52],[1747785600000,3994.51],[1747872000000,3977.2],[1747958400000,3963.93],[1748044800000,3963.93],[1748131200000,3963.93],[1748217600000,4024.64],[1748304000000,4052.51],[1748390400000,4116.16],[1748476800000,4116.16],[1748563200000,4091.86],[1748649600000,4091.86],[1748736000000,4091.86],[1748822400000,4061.07],[1748908800000,4051.81],[1748995200000,4117.59],[1749081600000,4089.28],[1749168000000,4114.47],[1749254400000,4114.47],[1749340800000,4114.47],[1749427200000,4114.47],[1749513600000,4092.07],[1749600000000,4065.21],[1749686400000,4018.82],[1749772800000,3972.43],[1749859200000,3972.43],[1749945600000,3972.43],[1750032000000,3953.9],[1750118400000,3953.9],[1750204800000,3946.13],[1750291200000,3865.31],[1750377600000,3833.29],[1750464000000,3833.29],[1750550400000,3833.29],[1750636800000,3854.87],[1750723200000,3880.62],[1750809600000,3864.95],[1750896000000,3863.07],[1750982400000,3877],[1751068800000,3877],[1751155200000,3877],[1751241600000,3887.43],[1751328000000,3907.62],[1751414400000,3935.55],[1751500800000,3951.41],[1751587200000,3989.03],[1751673600000,3989.03],[1751760000000,3989.03],[1751846400000,3999.61],[1751932800000,4008.87],[1752019200000,3991.41],[1752105600000,3999.84],[1752192000000,3999.84],[1752278400000,3999.84]]}