Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Sértryggð skuldabréf

IS Sértryggð skuldabréf hentar þeim sem vilja ávaxta sparnað til þriggja ára eða lengur. Þó er alltaf hægt að innleysa eign í sjóðnum með tveggja daga fyrirvara.

Uppfært

Verðtryggingarhlutfall

62%

1 árs ávöxtun

6,8%

Stærð sjóðs í m.kr.

11.221

Áherslur sjóðsins

Markmið sjóðsins er langtímaávöxtun með því að fjárfesta í sértryggðum skuldabréfum ásamt skuldabréfum útgefnum af eða með ábyrgð íslenska ríkisins og innlánum innlendra lánastofnana. Beitt er virkri stýringu sem byggir á  greiningum og mati á gangi efnahagsmála og lykilstærða á fjármálamörkuðum. Sjóðstjórar stýra verðtryggingarhlutfalli og meðallíftíma sjóðsins en ekki eru takmörk á meðallíftíma eigna sjóðsins. Hærri meðallíftími þýðir alla jafna meiri sveiflur í ávöxtun og mikilvægt er að átta sig á því að sveiflur geta verið í verðmætum skuldabréfa og þar með sjóðsins, sérstaklega til styttri tíma.

Fyrir hvern er sjóðurinn?

Sjóðurinn hentar fjárfestum sem vilja ávaxta fé í þrjú ár eða lengur og þola verðsveiflur.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 1.656,37

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

2af 7

Mælikvarði á áhættu og sveiflur í ávöxtun

Eignaskipting

0

Fjárfestingarheimildir

Sjóðurinn fjárfestir í sértryggðum skuldabréfum sem gefin eru út af innlendum bönkum og hafa veð í sérstöku tryggingasafni. Sjóðurinn fjárfestir einnig í skuldabréfum með ábyrgð ríkissjóðs.   

Sértryggð skuldabréf
50-100%
Skuldabréf með ríkisábyrgð
0-50%
Innlán fjármálafyrirtækja
0-20%

Gengisþróun

Fjárfestingateymi

Helga Óskarsdóttir

Sjóðstjóri - Skuldabréfastýring

Ingólfur Snorri Kristjánsson

Forstöðumaður - Skuldabréfastýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Sérhæfður sjóður fyrir almenna fjárfesta
Stofnár
2015
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
2/7
Uppgjörstími
2 viðskiptadagar (T+2)
Árleg umsjónarlaun
0.9%
Kostnaður við kaup
1.0%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
0,26
Þjónusta

Panta símtal með ráðgjafa

Ráðgjafar í verðbréfaráðgjöf Íslandsbanka geta aðstoðað við kaup og sölu í hlutabréfum, skuldabréfum og sjóðum.

Panta símtal

Fyrirvarar

Almennur fyrirvari vegna fjárfestinga í sjóðum
Fjárfestingum í fjármálagerningum fylgir ávallt fjárhagsleg áhætta, svo sem hætta á lítilli eða engri ávöxtun eða að höfuðstóll tapist. Bent skal á að ávöxtunartölur vísa til fortíðar og að árangur í fortíð gefur ekki áreiðanlega vísbendingu um árangur í framtíð. Áhætta af fjárfestingu eykst ef fjárfestingin er fjármögnuð með lánsfé og ávöxtun getur aukist eða minnkað vegna gengisflökts þegar við á. Skattaleg meðferð ræðst af aðstæðum hvers viðskiptavinar fyrir sig og getur tekið breytingum í framtíðinni.

Fjárfestar eru hvattir til að kynna sér vel lykilupplýsingaskjöl og útboðslýsingar sjóða en þar er að finna nánari upplýsingar um viðkomandi sjóð, m.a. um áhættuþætti, fjárfestingarheimildir og notkun afleiðna.

Upplýsingar á síðunni eru aðeins birtar í upplýsingaskyni og skal ekki líta á þær sem tilboð eða ráðgjöf um kaup, sölu eða aðra ráðstöfun tiltekinna fjármálagerninga. Áskilinn er réttur til leiðréttinga.

Gengisþróun og ávöxtun
Tekið er tillit til umsýsluþóknunar við daglegan útreikning á gengi sjóða. Ávöxtun umfram 12 mánuði er reiknuð yfir á ársgrundvöll. Ávöxtun styttri tímabila er ekki umreiknuð á ársgrundvöll heldur er um gengisbreytingu að ræða. Uppreikningur ávöxtunar miðast við síðasta skráða gengi og er í grunnmynt viðkomandi sjóðs.

{"time":"2015-07-19T09:39:38.556Z","timeOfLastUpdate":"2025-07-17T00:00:00","symbol":"CB-SJODUR","name":"IS Sértryggð skuldabréf","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"fixedIncomeISK","assetClassIs":"Skuldabréf í ISK","assetClassEn":"Fixed Income ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"6610159690","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"fixedIncomeFunds","securityTypeIs":"Skuldabréfasjóðir","securityTypeEn":"Fixed Income Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"threeYears","investmentLength":"3 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.009","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1656.37","priceChange":[{"rate":"1655.78","percentage":"0.04","change":"0.59","period":"oneDay"},{"rate":"1648.96","percentage":"0.45","period":"oneMonth"},{"rate":"1609.63","percentage":"2.9","period":"sixMonths"},{"rate":"1543.12","percentage":"7.34","period":"oneYear"},{"rate":"1468.09","percentage":"6.22","period":"twoYears"},{"rate":"1418.35","percentage":"5.31","period":"threeYears"},{"rate":"1418.52","percentage":"3.95","period":"fourYears"},{"rate":"1390.23","percentage":"3.57","period":"fiveYears"},{"rate":"1000","percentage":"5.18","period":"beginning"},{"rate":"1604.66","percentage":"3.22","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Sertryggd_skuldabref_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Sertryggdur_sjodur_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Sertryggd_skuldabref_lykilupplysingar.pdf","data":[[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],[1448841600000,1000],[1448928000000,1000],[1449014400000,1001.79],[1449100800000,1002.04],[1449187200000,1003.19],[1449273600000,1003.19],[1449360000000,1003.19],[1449446400000,1002.94],[1449532800000,1003.35],[1449619200000,1005.76],[1449705600000,1005.97],[1449792000000,1005.48],[1449878400000,1005.48],[1449964800000,1005.48],[1450051200000,1003.75],[1450137600000,1004.91],[1450224000000,1004.31],[1450310400000,1004.63],[1450396800000,1005.34],[1450483200000,1005.34],[1450569600000,1005.34],[1450656000000,1006.44],[1450742400000,1007.04],[1450828800000,1007.22],[1450915200000,1007.22],[1451001600000,1007.22],[1451088000000,1007.22],[1451174400000,1007.22],[1451260800000,1007.07],[1451347200000,1007.28],[1451433600000,1007.86],[1451520000000,1007.86],[1451606400000,1007.86],[1451692800000,1007.86],[1451779200000,1007.86],[1451865600000,1008.17],[1451952000000,1009.41],[1452038400000,1009.31],[1452124800000,1010],[1452211200000,1011.4],[1452297600000,1011.4],[1452384000000,1011.4],[1452470400000,1009.93],[1452556800000,1010.64],[1452643200000,1010.38],[1452729600000,1008.41],[1452816000000,1007.77],[1452902400000,1007.77],[1452988800000,1007.77],[1453075200000,1008.59],[1453161600000,1009.17],[1453248000000,1009.37],[1453334400000,1010.92],[1453420800000,1011.4],[1453507200000,1011.4],[1453593600000,1011.4],[1453680000000,1011.63],[1453766400000,1009.56],[1453852800000,1009.96],[1453939200000,1010.31],[1454025600000,1008.44],[1454112000000,1008.44],[1454198400000,1008.44],[1454284800000,1008.2],[1454371200000,1009.11],[1454457600000,1008.67],[1454544000000,1007.25],[1454630400000,1007.44],[1454716800000,1007.44],[1454803200000,1007.44],[1454889600000,1007.92],[1454976000000,1009.23],[1455062400000,1008.04],[1455148800000,1008.29],[1455235200000,1006.51],[1455321600000,1006.51],[1455408000000,1006.51],[1455494400000,1006.76],[1455580800000,1007.42],[1455667200000,1007.86],[1455753600000,1007.92],[1455840000000,1008.74],[1455926400000,1008.74],[1456012800000,1008.74],[1456099200000,1010.14],[1456185600000,1011.72],[1456272000000,1012.53],[1456358400000,1012.91],[1456444800000,1015.22],[1456531200000,1015.22],[1456617600000,1015.22],[1456704000000,1015.16],[1456790400000,1015.42],[1456876800000,1015.85],[1456963200000,1016.72],[1457049600000,1018.36],[1457136000000,1018.36],[1457222400000,1018.36],[1457308800000,1018.08],[1457395200000,1018.35],[1457481600000,1018.28],[1457568000000,1014.71],[1457654400000,1014.84],[1457740800000,1014.84],[1457827200000,1014.84],[1457913600000,1015.02],[1458000000000,1014.49],[1458086400000,1014.68],[1458172800000,1015.32],[1458259200000,1016.64],[1458345600000,1016.64],[1458432000000,1016.64],[1458518400000,1016.94],[1458604800000,1019.17],[1458691200000,1019.56],[1458777600000,1019.56],[1458864000000,1019.56],[1458950400000,1019.56],[1459036800000,1019.56],[1459123200000,1019.56],[1459209600000,1019.28],[1459296000000,1019.24],[1459382400000,1019.79],[1459468800000,1021.5],[1459555200000,1021.5],[1459641600000,1021.5],[1459728000000,1019.68],[1459814400000,1017.06],[1459900800000,1015.61],[1459987200000,1018.95],[1460073600000,1018.9],[1460160000000,1018.9],[1460246400000,1018.9],[1460332800000,1019.71],[1460419200000,1020.62],[1460505600000,1020.87],[1460592000000,1021.07],[1460678400000,1021.69],[1460764800000,1021.69],[1460851200000,1021.69],[1460937600000,1022.92],[1461024000000,1023.07],[1461110400000,1023.9],[1461196800000,1023.9],[1461283200000,1022.83],[1461369600000,1022.83],[1461456000000,1022.83],[1461542400000,1023],[1461628800000,1023.53],[1461715200000,1023.64],[1461801600000,1023.63],[1461888000000,1023.09],[1461974400000,1023.09],[1462060800000,1023.09],[1462147200000,1023.86],[1462233600000,1023.28],[1462320000000,1022.7],[1462406400000,1022.7],[1462492800000,1023.29],[1462579200000,1023.29],[1462665600000,1023.29],[1462752000000,1022.96],[1462838400000,1023.24],[1462924800000,1022.71],[1463011200000,1022.75],[1463097600000,1023],[1463184000000,1023],[1463270400000,1023],[1463356800000,1023],[1463443200000,1022.68],[1463529600000,1023.14],[1463616000000,1025.16],[1463702400000,1024.31],[1463788800000,1024.31],[1463875200000,1024.31],[1463961600000,1024.7],[1464048000000,1025.61],[1464134400000,1024.89],[1464220800000,1026.31],[1464307200000,1027.55],[1464393600000,1027.55],[1464480000000,1027.55],[1464566400000,1026.39],[1464652800000,1026.94],[1464739200000,1027.12],[1464825600000,1027.66],[1464912000000,1027.24],[1464998400000,1027.24],[1465084800000,1027.24],[1465171200000,1021.76],[1465257600000,1021.42],[1465344000000,1022.59],[1465430400000,1023.28],[1465516800000,1022.35],[1465603200000,1022.35],[1465689600000,1022.35],[1465776000000,1022.53],[1465862400000,1023.18],[1465948800000,1024.58],[1466035200000,1024.81],[1466121600000,1024.81],[1466208000000,1024.81],[1466294400000,1024.81],[1466380800000,1025.55],[1466467200000,1025.39],[1466553600000,1025.26],[1466640000000,1025.99],[1466726400000,1026.59],[1466812800000,1026.59],[1466899200000,1026.59],[1466985600000,1026.55],[1467072000000,1026.78],[1467158400000,1026.82],[1467244800000,1026.63],[1467331200000,1026.78],[1467417600000,1026.78],[1467504000000,1026.78],[1467590400000,1026.79],[1467676800000,1026.35],[1467763200000,1026.07],[1467849600000,1026.67],[1467936000000,1027.33],[1468022400000,1027.33],[1468108800000,1027.33],[1468195200000,1027.43],[1468281600000,1027.12],[1468368000000,1028.98],[1468454400000,1028.75],[1468540800000,1029.38],[1468627200000,1029.38],[1468713600000,1029.38],[1468800000000,1028.51],[1468886400000,1030],[1468972800000,1030.11],[1469059200000,1030.5],[1469145600000,1029.56],[1469232000000,1029.56],[1469318400000,1029.56],[1469404800000,1030.58],[1469491200000,1030.81],[1469577600000,1031.23],[1469664000000,1031.77],[1469750400000,1031.8],[1469836800000,1031.8],[1469923200000,1031.8],[1470009600000,1031.8],[1470096000000,1031.78],[1470182400000,1031.48],[1470268800000,1031.85],[1470355200000,1031.95],[1470441600000,1031.95],[1470528000000,1031.95],[1470614400000,1031.91],[1470700800000,1032.02],[1470787200000,1033.46],[1470873600000,1033.56],[1470960000000,1033.99],[1471046400000,1033.99],[1471132800000,1033.99],[1471219200000,1034.02],[1471305600000,1033.86],[1471392000000,1033.92],[1471478400000,1033.76],[1471564800000,1033.85],[1471651200000,1033.85],[1471737600000,1033.85],[1471824000000,1034.27],[1471910400000,1034.93],[1471996800000,1044.71],[1472083200000,1046.24],[1472169600000,1046.31],[1472256000000,1046.31],[1472342400000,1046.31],[1472428800000,1047.82],[1472515200000,1047.97],[1472601600000,1048.95],[1472688000000,1052.15],[1472774400000,1057.18],[1472860800000,1057.18],[1472947200000,1057.18],[1473033600000,1055.89],[1473120000000,1053.93],[1473206400000,1054.42],[1473292800000,1053.45],[1473379200000,1054.39],[1473465600000,1054.39],[1473552000000,1054.39],[1473638400000,1054.49],[1473724800000,1054.08],[1473811200000,1053.21],[1473897600000,1053.62],[1473984000000,1054.23],[1474070400000,1054.23],[1474156800000,1054.23],[1474243200000,1054.33],[1474329600000,1055.31],[1474416000000,1055.4],[1474502400000,1056.48],[1474588800000,1056.65],[1474675200000,1056.65],[1474761600000,1056.65],[1474848000000,1056.24],[1474934400000,1056],[1475020800000,1058.27],[1475107200000,1056.89],[1475193600000,1055.94],[1475280000000,1055.94],[1475366400000,1055.94],[1475452800000,1056.07],[1475539200000,1056.47],[1475625600000,1055.28],[1475712000000,1055.67],[1475798400000,1055.68],[1475884800000,1055.68],[1475971200000,1055.68],[1476057600000,1055.81],[1476144000000,1056.15],[1476230400000,1056.48],[1476316800000,1057.88],[1476403200000,1057.71],[1476489600000,1057.71],[1476576000000,1057.71],[1476662400000,1057.85],[1476748800000,1058.15],[1476835200000,1057.58],[1476921600000,1058.18],[1477008000000,1058.94],[1477094400000,1058.94],[1477180800000,1058.94],[1477267200000,1057.73],[1477353600000,1057.36],[1477440000000,1057.78],[1477526400000,1058.17],[1477612800000,1058.45],[1477699200000,1058.45],[1477785600000,1058.45],[1477872000000,1059],[1477958400000,1058.32],[1478044800000,1059.05],[1478131200000,1058.94],[1478217600000,1058.61],[1478304000000,1058.61],[1478390400000,1058.61],[1478476800000,1059.22],[1478563200000,1059.94],[1478649600000,1059.33],[1478736000000,1059.11],[1478822400000,1059.22],[1478908800000,1059.22],[1478995200000,1059.22],[1479081600000,1059.54],[1479168000000,1060.39],[1479254400000,1057.29],[1479340800000,1058.38],[1479427200000,1058.5],[1479513600000,1058.5],[1479600000000,1058.5],[1479686400000,1058.59],[1479772800000,1058.39],[1479859200000,1058.15],[1479945600000,1059.93],[1480032000000,1059.93],[1480118400000,1059.93],[1480204800000,1059.93],[1480291200000,1060.5],[1480377600000,1060.79],[1480464000000,1060.93],[1480550400000,1062.99],[1480636800000,1063.27],[1480723200000,1063.27],[1480809600000,1063.27],[1480896000000,1063.17],[1480982400000,1063.17],[1481068800000,1063.27],[1481155200000,1063.79],[1481241600000,1064.56],[1481328000000,1064.56],[1481414400000,1064.56],[1481500800000,1064.05],[1481587200000,1064.42],[1481673600000,1068.95],[1481760000000,1068.38],[1481846400000,1068.49],[1481932800000,1068.49],[1482019200000,1068.49],[1482105600000,1068.47],[1482192000000,1068.8],[1482278400000,1069.06],[1482364800000,1069.6],[1482451200000,1069.92],[1482537600000,1069.92],[1482624000000,1069.92],[1482710400000,1069.92],[1482796800000,1069.74],[1482883200000,1069.87],[1482969600000,1070],[1483056000000,1070.28],[1483142400000,1070.28],[1483228800000,1070.28],[1483315200000,1070.71],[1483401600000,1070.37],[1483488000000,1069.78],[1483574400000,1070.26],[1483660800000,1070.62],[1483747200000,1070.62],[1483833600000,1070.62],[1483920000000,1070.57],[1484006400000,1070.02],[1484092800000,1069.68],[1484179200000,1070.06],[1484265600000,1070.06],[1484352000000,1070.06],[1484438400000,1070.06],[1484524800000,1069.93],[1484611200000,1070.21],[1484697600000,1070.55],[1484784000000,1070.71],[1484870400000,1071.08],[1484956800000,1071.08],[1485043200000,1071.08],[1485129600000,1071.94],[1485216000000,1072.14],[1485302400000,1072],[1485388800000,1072.2],[1485475200000,1072.04],[1485561600000,1072.04],[1485648000000,1072.04],[1485734400000,1071.05],[1485820800000,1071.26],[1485907200000,1070.97],[1485993600000,1070.96],[1486080000000,1071.13],[1486166400000,1071.13],[1486252800000,1071.13],[1486339200000,1071.46],[1486425600000,1071.43],[1486512000000,1072.51],[1486598400000,1073.05],[1486684800000,1072.98],[1486771200000,1072.98],[1486857600000,1072.98],[1486944000000,1072.78],[1487030400000,1073.6],[1487116800000,1074.44],[1487203200000,1074.33],[1487289600000,1074.43],[1487376000000,1074.43],[1487462400000,1074.43],[1487548800000,1074.09],[1487635200000,1074.25],[1487721600000,1074.27],[1487808000000,1074.51],[1487894400000,1074.28],[1487980800000,1074.28],[1488067200000,1074.28],[1488153600000,1074.5],[1488240000000,1075.51],[1488326400000,1076.72],[1488412800000,1077.22],[1488499200000,1077.58],[1488585600000,1077.58],[1488672000000,1077.58],[1488758400000,1077.83],[1488844800000,1077.62],[1488931200000,1077.72],[1489017600000,1078.64],[1489104000000,1078.9],[1489190400000,1078.9],[1489276800000,1078.9],[1489363200000,1079.22],[1489449600000,1081.05],[1489536000000,1080.43],[1489622400000,1081.16],[1489708800000,1081.17],[1489795200000,1081.17],[1489881600000,1081.17],[1489968000000,1082.41],[1490054400000,1082.3],[1490140800000,1082.04],[1490227200000,1082.82],[1490313600000,1083.1],[1490400000000,1083.1],[1490486400000,1083.1],[1490572800000,1083.51],[1490659200000,1083.65],[1490745600000,1083.53],[1490832000000,1083.36],[1490918400000,1083.4],[1491004800000,1083.4],[1491091200000,1083.4],[1491177600000,1083.59],[1491264000000,1083.8],[1491350400000,1084],[1491436800000,1084.44],[1491523200000,1084.49],[1491609600000,1084.49],[1491696000000,1084.49],[1491782400000,1084.39],[1491868800000,1086.22],[1491955200000,1086.27],[1492041600000,1086.27],[1492128000000,1086.27],[1492214400000,1086.27],[1492300800000,1086.27],[1492387200000,1086.27],[1492473600000,1086.26],[1492560000000,1088.86],[1492646400000,1088.86],[1492732800000,1089.12],[1492819200000,1089.12],[1492905600000,1089.12],[1492992000000,1089.35],[1493078400000,1089.81],[1493164800000,1090.3],[1493251200000,1092.4],[1493337600000,1092.62],[1493424000000,1092.62],[1493510400000,1092.62],[1493596800000,1092.62],[1493683200000,1092.52],[1493769600000,1093.05],[1493856000000,1093.82],[1493942400000,1093.8],[1494028800000,1093.8],[1494115200000,1093.8],[1494201600000,1094.64],[1494288000000,1094.93],[1494374400000,1094.54],[1494460800000,1094.74],[1494547200000,1095.19],[1494633600000,1095.19],[1494720000000,1095.19],[1494806400000,1095.43],[1494892800000,1095.34],[1494979200000,1099.64],[1495065600000,1100.12],[1495152000000,1100.86],[1495238400000,1100.86],[1495324800000,1100.86],[1495411200000,1102.03],[1495497600000,1100.75],[1495584000000,1101.61],[1495670400000,1101.61],[1495756800000,1101.47],[1495843200000,1101.47],[1495929600000,1101.47],[1496016000000,1098.27],[1496102400000,1097.21],[1496188800000,1097.83],[1496275200000,1098.76],[1496361600000,1098.94],[1496448000000,1098.94],[1496534400000,1098.94],[1496620800000,1098.94],[1496707200000,1099.09],[1496793600000,1098.9],[1496880000000,1100.94],[1496966400000,1101.25],[1497052800000,1101.25],[1497139200000,1101.25],[1497225600000,1101.49],[1497312000000,1102.77],[1497398400000,1105.83],[1497484800000,1105.23],[1497571200000,1105.36],[1497657600000,1105.36],[1497744000000,1105.36],[1497830400000,1104.33],[1497916800000,1104.45],[1498003200000,1104.7],[1498089600000,1105.29],[1498176000000,1105.66],[1498262400000,1105.66],[1498348800000,1105.66],[1498435200000,1105.87],[1498521600000,1106.4],[1498608000000,1105.3],[1498694400000,1105.91],[1498780800000,1105.89],[1498867200000,1105.89],[1498953600000,1105.89],[1499040000000,1105.87],[1499126400000,1105.46],[1499212800000,1105.4],[1499299200000,1105.16],[1499385600000,1105.63],[1499472000000,1105.63],[1499558400000,1105.63],[1499644800000,1105.67],[1499731200000,1105.43],[1499817600000,1105.04],[1499904000000,1105.86],[1499990400000,1105.96],[1500076800000,1105.96],[1500163200000,1105.96],[1500249600000,1106.02],[1500336000000,1106.05],[1500422400000,1108.17],[1500508800000,1111.82],[1500595200000,1111.91],[1500681600000,1111.91],[1500768000000,1111.91],[1500854400000,1112.33],[1500940800000,1112.16],[1501027200000,1112.3],[1501113600000,1112.45],[1501200000000,1112.6],[1501286400000,1112.6],[1501372800000,1112.6],[1501459200000,1112.49],[1501545600000,1113.32],[1501632000000,1113.5],[1501718400000,1114.2],[1501804800000,1114.14],[1501891200000,1114.14],[1501977600000,1114.14],[1502064000000,1114.14],[1502150400000,1114.35],[1502236800000,1114.62],[1502323200000,1116.46],[1502409600000,1118.79],[1502496000000,1118.79],[1502582400000,1118.79],[1502668800000,1120.83],[1502755200000,1120.58],[1502841600000,1120.35],[1502928000000,1119.49],[1503014400000,1119.99],[1503100800000,1119.99],[1503187200000,1119.99],[1503273600000,1119.91],[1503360000000,1119.82],[1503446400000,1118.96],[1503532800000,1119.36],[1503619200000,1119.66],[1503705600000,1119.66],[1503792000000,1119.66],[1503878400000,1119.45],[1503964800000,1118.66],[1504051200000,1119.05],[1504137600000,1119.81],[1504224000000,1119.82],[1504310400000,1119.82],[1504396800000,1119.82],[1504483200000,1118.68],[1504569600000,1119.48],[1504656000000,1120.41],[1504742400000,1120.68],[1504828800000,1120.58],[1504915200000,1120.58],[1505001600000,1120.58],[1505088000000,1120.99],[1505174400000,1121.13],[1505260800000,1120.68],[1505347200000,1120.75],[1505433600000,1113.81],[1505520000000,1113.81],[1505606400000,1113.81],[1505692800000,1114.19],[1505779200000,1114.04],[1505865600000,1114.02],[1505952000000,1114.32],[1506038400000,1114.95],[1506124800000,1114.95],[1506211200000,1114.95],[1506297600000,1115.25],[1506384000000,1115.68],[1506470400000,1113.83],[1506556800000,1114.55],[1506643200000,1114.36],[1506729600000,1114.36],[1506816000000,1114.36],[1506902400000,1114.49],[1506988800000,1115.15],[1507075200000,1121.31],[1507161600000,1122.89],[1507248000000,1123.24],[1507334400000,1123.24],[1507420800000,1123.24],[1507507200000,1123.25],[1507593600000,1123.55],[1507680000000,1123.95],[1507766400000,1124.74],[1507852800000,1124.93],[1507939200000,1124.93],[1508025600000,1124.93],[1508112000000,1123.61],[1508198400000,1122.53],[1508284800000,1123.45],[1508371200000,1124.21],[1508457600000,1124.59],[1508544000000,1124.59],[1508630400000,1124.59],[1508716800000,1123.79],[1508803200000,1123.94],[1508889600000,1124.47],[1508976000000,1124.93],[1509062400000,1125.61],[1509148800000,1125.61],[1509235200000,1125.61],[1509321600000,1125.96],[1509408000000,1126.95],[1509494400000,1129.51],[1509580800000,1130.33],[1509667200000,1130.7],[1509753600000,1130.7],[1509840000000,1130.7],[1509926400000,1130.87],[1510012800000,1131.26],[1510099200000,1132.28],[1510185600000,1132.19],[1510272000000,1133.06],[1510358400000,1133.06],[1510444800000,1133.06],[1510531200000,1133.78],[1510617600000,1135.57],[1510704000000,1133.43],[1510790400000,1134.23],[1510876800000,1135.57],[1510963200000,1135.57],[1511049600000,1135.57],[1511136000000,1135.74],[1511222400000,1135.8],[1511308800000,1137.86],[1511395200000,1140.06],[1511481600000,1140.03],[1511568000000,1140.03],[1511654400000,1140.03],[1511740800000,1140.07],[1511827200000,1140.04],[1511913600000,1140.41],[1512000000000,1140.58],[1512086400000,1140.85],[1512172800000,1140.85],[1512259200000,1140.85],[1512345600000,1140.77],[1512432000000,1141.61],[1512518400000,1141.44],[1512604800000,1141.73],[1512691200000,1141.98],[1512777600000,1141.98],[1512864000000,1141.98],[1512950400000,1141.28],[1513036800000,1141.3],[1513123200000,1140.44],[1513209600000,1140.43],[1513296000000,1140.54],[1513382400000,1140.54],[1513468800000,1140.54],[1513555200000,1140.59],[1513641600000,1141.49],[1513728000000,1142.35],[1513814400000,1142.78],[1513900800000,1143.19],[1513987200000,1143.19],[1514073600000,1143.19],[1514160000000,1143.19],[1514246400000,1143.19],[1514332800000,1143],[1514419200000,1142.73],[1514505600000,1143.01],[1514592000000,1143.01],[1514678400000,1143.01],[1514764800000,1143.01],[1514851200000,1141.03],[1514937600000,1141.28],[1515024000000,1141.82],[1515110400000,1142.02],[1515196800000,1142.02],[1515283200000,1142.02],[1515369600000,1141.96],[1515456000000,1142.59],[1515542400000,1143.44],[1515628800000,1143.59],[1515715200000,1142.79],[1515801600000,1142.79],[1515888000000,1142.79],[1515974400000,1142.85],[1516060800000,1142.32],[1516147200000,1141.92],[1516233600000,1141.34],[1516320000000,1141.66],[1516406400000,1141.66],[1516492800000,1141.66],[1516579200000,1141.72],[1516665600000,1141.58],[1516752000000,1141.68],[1516838400000,1142.01],[1516924800000,1141.95],[1517011200000,1141.95],[1517097600000,1141.95],[1517184000000,1142.35],[1517270400000,1142.51],[1517356800000,1142.56],[1517443200000,1142.83],[1517529600000,1142.9],[1517616000000,1142.9],[1517702400000,1142.9],[1517788800000,1143.12],[1517875200000,1141.92],[1517961600000,1143.53],[1518048000000,1143.63],[1518134400000,1143.63],[1518220800000,1143.63],[1518307200000,1143.63],[1518393600000,1144.1],[1518480000000,1144.23],[1518566400000,1144.48],[1518652800000,1144.75],[1518739200000,1144.86],[1518825600000,1144.86],[1518912000000,1144.86],[1518998400000,1145.12],[1519084800000,1145.28],[1519171200000,1144.31],[1519257600000,1144.61],[1519344000000,1144.17],[1519430400000,1144.17],[1519516800000,1144.17],[1519603200000,1144.27],[1519689600000,1144.96],[1519776000000,1145.57],[1519862400000,1146.64],[1519948800000,1146.7],[1520035200000,1146.7],[1520121600000,1146.7],[1520208000000,1147.62],[1520294400000,1147.91],[1520380800000,1147.15],[1520467200000,1148.49],[1520553600000,1148.82],[1520640000000,1148.82],[1520726400000,1148.82],[1520812800000,1148.84],[1520899200000,1149.08],[1520985600000,1149.88],[1521072000000,1150.42],[1521158400000,1151.38],[1521244800000,1151.38],[1521331200000,1151.38],[1521417600000,1151.4],[1521504000000,1151.61],[1521590400000,1151.91],[1521676800000,1152.16],[1521763200000,1152.12],[1521849600000,1152.12],[1521936000000,1152.12],[1522022400000,1152.42],[1522108800000,1153.94],[1522195200000,1153.87],[1522281600000,1153.87],[1522368000000,1153.87],[1522454400000,1153.87],[1522540800000,1153.87],[1522627200000,1153.87],[1522713600000,1154.32],[1522800000000,1154],[1522886400000,1154.58],[1522972800000,1154.92],[1523059200000,1154.92],[1523145600000,1154.92],[1523232000000,1155.13],[1523318400000,1155.56],[1523404800000,1155.8],[1523491200000,1156.16],[1523577600000,1155.77],[1523664000000,1155.77],[1523750400000,1155.77],[1523836800000,1155.66],[1523923200000,1154.93],[1524009600000,1155.49],[1524096000000,1155.49],[1524182400000,1155.48],[1524268800000,1155.48],[1524355200000,1155.48],[1524441600000,1155.75],[1524528000000,1155.67],[1524614400000,1155.88],[1524700800000,1156.43],[1524787200000,1155.84],[1524873600000,1155.84],[1524960000000,1155.84],[1525046400000,1154.73],[1525132800000,1154.73],[1525219200000,1153.37],[1525305600000,1152.08],[1525392000000,1152.65],[1525478400000,1152.65],[1525564800000,1152.65],[1525651200000,1152.78],[1525737600000,1152.95],[1525824000000,1153.12],[1525910400000,1153.12],[1525996800000,1153.24],[1526083200000,1153.24],[1526169600000,1153.24],[1526256000000,1153.22],[1526342400000,1153.26],[1526428800000,1152.95],[1526515200000,1153.62],[1526601600000,1153.81],[1526688000000,1153.81],[1526774400000,1153.81],[1526860800000,1153.81],[1526947200000,1153.74],[1527033600000,1153.87],[1527120000000,1154.1],[1527206400000,1153.98],[1527292800000,1153.98],[1527379200000,1153.98],[1527465600000,1153.99],[1527552000000,1154.83],[1527638400000,1154.63],[1527724800000,1155.05],[1527811200000,1154.91],[1527897600000,1154.91],[1527984000000,1154.91],[1528070400000,1154.87],[1528156800000,1154.91],[1528243200000,1154.99],[1528329600000,1155.17],[1528416000000,1154.61],[1528502400000,1154.61],[1528588800000,1154.61],[1528675200000,1154.64],[1528761600000,1154.76],[1528848000000,1154.75],[1528934400000,1155.39],[1529020800000,1155.28],[1529107200000,1155.28],[1529193600000,1155.28],[1529280000000,1155.28],[1529366400000,1154.87],[1529452800000,1155.08],[1529539200000,1155.17],[1529625600000,1154.99],[1529712000000,1154.99],[1529798400000,1154.99],[1529884800000,1156.29],[1529971200000,1156.37],[1530057600000,1158.35],[1530144000000,1158.68],[1530230400000,1159.42],[1530316800000,1159.42],[1530403200000,1159.42],[1530489600000,1159.33],[1530576000000,1160.22],[1530662400000,1160.68],[1530748800000,1161.48],[1530835200000,1161.97],[1530921600000,1161.97],[1531008000000,1161.97],[1531094400000,1162.12],[1531180800000,1162.57],[1531267200000,1162.74],[1531353600000,1163.26],[1531440000000,1163.59],[1531526400000,1163.59],[1531612800000,1163.59],[1531699200000,1163.74],[1531785600000,1163.54],[1531872000000,1164.04],[1531958400000,1164.81],[1532044800000,1165.15],[1532131200000,1165.15],[1532217600000,1165.15],[1532304000000,1165.23],[1532390400000,1165.29],[1532476800000,1165.19],[1532563200000,1166.72],[1532649600000,1166.95],[1532736000000,1166.95],[1532822400000,1166.95],[1532908800000,1164.97],[1532995200000,1164.76],[1533081600000,1164.28],[1533168000000,1164.74],[1533254400000,1165.02],[1533340800000,1165.02],[1533427200000,1165.02],[1533513600000,1165.02],[1533600000000,1165.22],[1533686400000,1165.56],[1533772800000,1166.36],[1533859200000,1166.72],[1533945600000,1166.72],[1534032000000,1166.72],[1534118400000,1166.6],[1534204800000,1165.76],[1534291200000,1166],[1534377600000,1166.46],[1534464000000,1166.56],[1534550400000,1166.56],[1534636800000,1166.56],[1534723200000,1165.78],[1534809600000,1165.73],[1534896000000,1165.64],[1534982400000,1165.64],[1535068800000,1165.83],[1535155200000,1165.83],[1535241600000,1165.83],[1535328000000,1164.74],[1535414400000,1164.76],[1535500800000,1163.77],[1535587200000,1164.33],[1535673600000,1163.43],[1535760000000,1163.43],[1535846400000,1163.43],[1535932800000,1162.53],[1536019200000,1162.14],[1536105600000,1162.37],[1536192000000,1163.19],[1536278400000,1162.21],[1536364800000,1162.21],[1536451200000,1162.21],[1536537600000,1162.18],[1536624000000,1164.65],[1536710400000,1165.59],[1536796800000,1166.16],[1536883200000,1166.88],[1536969600000,1166.88],[1537056000000,1166.88],[1537142400000,1167.35],[1537228800000,1166.86],[1537315200000,1167.28],[1537401600000,1167.03],[1537488000000,1166.94],[1537574400000,1166.94],[1537660800000,1166.94],[1537747200000,1166.92],[1537833600000,1166.95],[1537920000000,1166.96],[1538006400000,1167.72],[1538092800000,1167.52],[1538179200000,1167.52],[1538265600000,1167.52],[1538352000000,1167.77],[1538438400000,1168.1],[1538524800000,1167.56],[1538611200000,1167.51],[1538697600000,1168.22],[1538784000000,1168.22],[1538870400000,1168.22],[1538956800000,1168.4],[1539043200000,1167.73],[1539129600000,1166.83],[1539216000000,1167.24],[1539302400000,1167.65],[1539388800000,1167.65],[1539475200000,1167.65],[1539561600000,1167.51],[1539648000000,1167.26],[1539734400000,1168.28],[1539820800000,1170.05],[1539907200000,1170.5],[1539993600000,1170.5],[1540080000000,1170.5],[1540166400000,1170.54],[1540252800000,1170.97],[1540339200000,1173.13],[1540425600000,1174.01],[1540512000000,1178.45],[1540598400000,1178.45],[1540684800000,1178.45],[1540771200000,1180.33],[1540857600000,1176.71],[1540944000000,1177.25],[1541030400000,1176],[1541116800000,1176.2],[1541203200000,1176.2],[1541289600000,1176.2],[1541376000000,1178.78],[1541462400000,1178.64],[1541548800000,1176.13],[1541635200000,1177.43],[1541721600000,1176.86],[1541808000000,1176.86],[1541894400000,1176.86],[1541980800000,1177.25],[1542067200000,1176.71],[1542153600000,1177.23],[1542240000000,1178.05],[1542326400000,1178.98],[1542412800000,1178.98],[1542499200000,1178.98],[1542585600000,1181.05],[1542672000000,1183.39],[1542758400000,1183.72],[1542844800000,1184.08],[1542931200000,1185.91],[1543017600000,1185.91],[1543104000000,1185.91],[1543190400000,1187.9],[1543276800000,1189.98],[1543363200000,1191.41],[1543449600000,1193.4],[1543536000000,1190.78],[1543622400000,1190.78],[1543708800000,1190.78],[1543795200000,1191.83],[1543881600000,1191.81],[1543968000000,1191.78],[1544054400000,1193.06],[1544140800000,1194.07],[1544227200000,1194.07],[1544313600000,1194.07],[1544400000000,1193.99],[1544486400000,1194.02],[1544572800000,1194.9],[1544659200000,1197.17],[1544745600000,1196.94],[1544832000000,1196.94],[1544918400000,1196.94],[1545004800000,1197.26],[1545091200000,1197.45],[1545177600000,1200],[1545264000000,1202.38],[1545350400000,1201.78],[1545436800000,1201.78],[1545523200000,1201.78],[1545609600000,1201.78],[1545696000000,1201.78],[1545782400000,1201.78],[1545868800000,1201.89],[1545955200000,1202.62],[1546041600000,1202.62],[1546128000000,1202.62],[1546214400000,1202.84],[1546300800000,1202.84],[1546387200000,1205],[1546473600000,1206.23],[1546560000000,1205.74],[1546646400000,1205.74],[1546732800000,1205.74],[1546819200000,1205.06],[1546905600000,1204.58],[1546992000000,1205.07],[1547078400000,1206.25],[1547164800000,1205.42],[1547251200000,1205.42],[1547337600000,1205.42],[1547424000000,1205.97],[1547510400000,1206.96],[1547596800000,1206.46],[1547683200000,1207.9],[1547769600000,1208.06],[1547856000000,1208.06],[1547942400000,1208.06],[1548028800000,1207.89],[1548115200000,1209.34],[1548201600000,1210.99],[1548288000000,1211.86],[1548374400000,1212.43],[1548460800000,1212.43],[1548547200000,1212.43],[1548633600000,1212.47],[1548720000000,1209.72],[1548806400000,1209.75],[1548892800000,1210.2],[1548979200000,1209.62],[1549065600000,1209.62],[1549152000000,1209.62],[1549238400000,1210.23],[1549324800000,1210.02],[1549411200000,1209.85],[1549497600000,1210.18],[1549584000000,1210.17],[1549670400000,1210.17],[1549756800000,1210.17],[1549843200000,1209.99],[1549929600000,1208.65],[1550016000000,1209.02],[1550102400000,1209.48],[1550188800000,1209.62],[1550275200000,1209.62],[1550361600000,1209.62],[1550448000000,1208.89],[1550534400000,1209.41],[1550620800000,1209.7],[1550707200000,1210.08],[1550793600000,1211.46],[1550880000000,1211.46],[1550966400000,1211.46],[1551052800000,1212.24],[1551139200000,1213.11],[1551225600000,1212.01],[1551312000000,1213.54],[1551398400000,1214.43],[1551484800000,1214.43],[1551571200000,1214.43],[1551657600000,1214.47],[1551744000000,1219.25],[1551830400000,1221.37],[1551916800000,1221.75],[1552003200000,1223.37],[1552089600000,1223.37],[1552176000000,1223.37],[1552262400000,1223.67],[1552348800000,1225.07],[1552435200000,1225.81],[1552521600000,1223.97],[1552608000000,1224.88],[1552694400000,1224.88],[1552780800000,1224.88],[1552867200000,1224.26],[1552953600000,1226.51],[1553040000000,1226.96],[1553126400000,1227.29],[1553212800000,1228.06],[1553299200000,1228.06],[1553385600000,1228.06],[1553472000000,1231.91],[1553558400000,1232.15],[1553644800000,1233.14],[1553731200000,1236.71],[1553817600000,1238.52],[1553904000000,1238.52],[1553990400000,1238.52],[1554076800000,1237.63],[1554163200000,1237.28],[1554249600000,1237.2],[1554336000000,1236.68],[1554422400000,1236.94],[1554508800000,1236.94],[1554595200000,1236.94],[1554681600000,1237.6],[1554768000000,1236.96],[1554854400000,1234.45],[1554940800000,1235.44],[1555027200000,1237.57],[1555113600000,1237.57],[1555200000000,1237.57],[1555286400000,1237.76],[1555372800000,1239.39],[1555459200000,1241.96],[1555545600000,1241.96],[1555632000000,1241.96],[1555718400000,1241.96],[1555804800000,1241.96],[1555891200000,1241.96],[1555977600000,1242.11],[1556064000000,1245],[1556150400000,1245],[1556236800000,1245.38],[1556323200000,1245.38],[1556409600000,1245.38],[1556496000000,1246.13],[1556582400000,1249.07],[1556668800000,1249.07],[1556755200000,1249.78],[1556841600000,1249.94],[1556928000000,1249.94],[1557014400000,1249.94],[1557100800000,1249.89],[1557187200000,1249.7],[1557273600000,1249.69],[1557360000000,1250.81],[1557446400000,1250.91],[1557532800000,1250.91],[1557619200000,1250.91],[1557705600000,1251.71],[1557792000000,1251.9],[1557878400000,1251.81],[1557964800000,1253.65],[1558051200000,1254.75],[1558137600000,1254.75],[1558224000000,1254.75],[1558310400000,1254.91],[1558396800000,1255.44],[1558483200000,1257.9],[1558569600000,1258.97],[1558656000000,1263.85],[1558742400000,1263.85],[1558828800000,1263.85],[1558915200000,1262.27],[1559001600000,1265.05],[1559088000000,1265.27],[1559174400000,1265.27],[1559260800000,1265.5],[1559347200000,1265.5],[1559433600000,1265.5],[1559520000000,1266.03],[1559606400000,1267.74],[1559692800000,1265.44],[1559779200000,1266.01],[1559865600000,1265.97],[1559952000000,1265.97],[1560038400000,1265.97],[1560124800000,1265.97],[1560211200000,1265.91],[1560297600000,1265.16],[1560384000000,1265.39],[1560470400000,1265.6],[1560556800000,1265.6],[1560643200000,1265.6],[1560729600000,1265.6],[1560816000000,1265.48],[1560902400000,1266.77],[1560988800000,1267.64],[1561075200000,1268.21],[1561161600000,1268.21],[1561248000000,1268.21],[1561334400000,1268.91],[1561420800000,1271.75],[1561507200000,1269.63],[1561593600000,1270.43],[1561680000000,1270.7],[1561766400000,1270.7],[1561852800000,1270.7],[1561939200000,1268.38],[1562025600000,1268.22],[1562112000000,1269.37],[1562198400000,1270.2],[1562284800000,1270.84],[1562371200000,1270.84],[1562457600000,1270.84],[1562544000000,1270.59],[1562630400000,1270.56],[1562716800000,1270.61],[1562803200000,1270.46],[1562889600000,1270.58],[1562976000000,1270.58],[1563062400000,1270.58],[1563148800000,1270.3],[1563235200000,1270.62],[1563321600000,1269.74],[1563408000000,1271.39],[1563494400000,1271.42],[1563580800000,1271.42],[1563667200000,1271.42],[1563753600000,1271.15],[1563840000000,1271.14],[1563926400000,1270.03],[1564012800000,1270.61],[1564099200000,1270.85],[1564185600000,1270.85],[1564272000000,1270.85],[1564358400000,1270.54],[1564444800000,1270.21],[1564531200000,1270.32],[1564617600000,1269.9],[1564704000000,1269.73],[1564790400000,1269.73],[1564876800000,1269.73],[1564963200000,1269.73],[1565049600000,1269.81],[1565136000000,1271.23],[1565222400000,1271.56],[1565308800000,1271.53],[1565395200000,1271.53],[1565481600000,1271.53],[1565568000000,1271.38],[1565654400000,1270.81],[1565740800000,1272.15],[1565827200000,1272.18],[1565913600000,1273.15],[1566000000000,1273.15],[1566086400000,1273.15],[1566172800000,1273.25],[1566259200000,1272.86],[1566345600000,1274],[1566432000000,1273.64],[1566518400000,1273.52],[1566604800000,1273.52],[1566691200000,1273.52],[1566777600000,1273.46],[1566864000000,1273.79],[1566950400000,1274.46],[1567036800000,1274.06],[1567123200000,1273.97],[1567209600000,1273.97],[1567296000000,1273.97],[1567382400000,1274.52],[1567468800000,1274.46],[1567555200000,1274.81],[1567641600000,1274.73],[1567728000000,1274.53],[1567814400000,1274.53],[1567900800000,1274.53],[1567987200000,1274.61],[1568073600000,1274.78],[1568160000000,1272.67],[1568246400000,1271.75],[1568332800000,1272.13],[1568419200000,1272.13],[1568505600000,1272.13],[1568592000000,1271.5],[1568678400000,1271.55],[1568764800000,1271.84],[1568851200000,1274.17],[1568937600000,1275.48],[1569024000000,1275.48],[1569110400000,1275.48],[1569196800000,1275.49],[1569283200000,1276.84],[1569369600000,1281.79],[1569456000000,1285.58],[1569542400000,1286.03],[1569628800000,1286.03],[1569715200000,1286.03],[1569801600000,1286.65],[1569888000000,1288.32],[1569974400000,1286.5],[1570060800000,1287.24],[1570147200000,1287.13],[1570233600000,1287.13],[1570320000000,1287.13],[1570406400000,1287.35],[1570492800000,1285.05],[1570579200000,1285.17],[1570665600000,1285.16],[1570752000000,1285.3],[1570838400000,1285.3],[1570924800000,1285.3],[1571011200000,1284.88],[1571097600000,1286],[1571184000000,1286.19],[1571270400000,1285.76],[1571356800000,1288.51],[1571443200000,1288.51],[1571529600000,1288.51],[1571616000000,1289.18],[1571702400000,1292.88],[1571788800000,1293.84],[1571875200000,1295.86],[1571961600000,1296.06],[1572048000000,1296.06],[1572134400000,1296.06],[1572220800000,1296.85],[1572307200000,1296.7],[1572393600000,1297.17],[1572480000000,1298.27],[1572566400000,1299.11],[1572652800000,1299.11],[1572739200000,1299.11],[1572825600000,1299.08],[1572912000000,1296.46],[1572998400000,1292.73],[1573084800000,1289.82],[1573171200000,1289.57],[1573257600000,1289.57],[1573344000000,1289.57],[1573430400000,1289.49],[1573516800000,1288.81],[1573603200000,1285.86],[1573689600000,1287.61],[1573776000000,1287.37],[1573862400000,1287.37],[1573948800000,1287.37],[1574035200000,1288.4],[1574121600000,1286.59],[1574208000000,1287.79],[1574294400000,1288.68],[1574380800000,1288.93],[1574467200000,1288.93],[1574553600000,1288.93],[1574640000000,1290.21],[1574726400000,1289.54],[1574812800000,1289.47],[1574899200000,1290.6],[1574985600000,1289.67],[1575072000000,1289.67],[1575158400000,1289.67],[1575244800000,1289.22],[1575331200000,1289.85],[1575417600000,1289.82],[1575504000000,1288.35],[1575590400000,1288.25],[1575676800000,1288.25],[1575763200000,1288.25],[1575849600000,1285.94],[1575936000000,1285.18],[1576022400000,1279.93],[1576108800000,1282.01],[1576195200000,1279.74],[1576281600000,1279.74],[1576368000000,1279.74],[1576454400000,1280.13],[1576540800000,1282],[1576627200000,1283.89],[1576713600000,1286.55],[1576800000000,1288.84],[1576886400000,1288.84],[1576972800000,1288.84],[1577059200000,1289.15],[1577145600000,1289.15],[1577232000000,1289.15],[1577318400000,1289.15],[1577404800000,1289.04],[1577491200000,1289.04],[1577577600000,1289.04],[1577664000000,1289.19],[1577750400000,1289.27],[1577836800000,1289.27],[1577923200000,1288.59],[1578009600000,1290.81],[1578096000000,1290.81],[1578182400000,1290.81],[1578268800000,1293.97],[1578355200000,1295.98],[1578441600000,1295.63],[1578528000000,1296.59],[1578614400000,1298.05],[1578700800000,1298.05],[1578787200000,1298.05],[1578873600000,1299.73],[1578960000000,1299.66],[1579046400000,1300.71],[1579132800000,1300.42],[1579219200000,1300.64],[1579305600000,1300.64],[1579392000000,1300.64],[1579478400000,1300.65],[1579564800000,1300.3],[1579651200000,1301.88],[1579737600000,1302.84],[1579824000000,1303.21],[1579910400000,1303.21],[1579996800000,1303.21],[1580083200000,1303.94],[1580169600000,1306.5],[1580256000000,1303.47],[1580342400000,1303.06],[1580428800000,1306.5],[1580515200000,1306.5],[1580601600000,1306.5],[1580688000000,1304.32],[1580774400000,1304.28],[1580860800000,1308.2],[1580947200000,1308.09],[1581033600000,1308.41],[1581120000000,1308.41],[1581206400000,1308.41],[1581292800000,1308.43],[1581379200000,1308.91],[1581465600000,1308.77],[1581552000000,1309.08],[1581638400000,1310.61],[1581724800000,1310.61],[1581811200000,1310.61],[1581897600000,1310.16],[1581984000000,1312.7],[1582070400000,1313.58],[1582156800000,1312.3],[1582243200000,1312.55],[1582329600000,1312.55],[1582416000000,1312.55],[1582502400000,1316.99],[1582588800000,1316.19],[1582675200000,1318.91],[1582761600000,1321.79],[1582848000000,1323.05],[1582934400000,1323.05],[1583020800000,1323.05],[1583107200000,1322.37],[1583193600000,1321.19],[1583280000000,1322.9],[1583366400000,1324.21],[1583452800000,1331.15],[1583539200000,1331.15],[1583625600000,1331.15],[1583712000000,1334.41],[1583798400000,1331.39],[1583884800000,1337.84],[1583971200000,1339.27],[1584057600000,1334.65],[1584144000000,1334.65],[1584230400000,1334.65],[1584316800000,1332.17],[1584403200000,1332.12],[1584489600000,1328.05],[1584576000000,1329.23],[1584662400000,1326.51],[1584748800000,1326.51],[1584835200000,1326.51],[1584921600000,1335.71],[1585008000000,1337.41],[1585094400000,1339.99],[1585180800000,1340.79],[1585267200000,1338.83],[1585353600000,1338.83],[1585440000000,1338.83],[1585526400000,1339.23],[1585612800000,1338.21],[1585699200000,1333.87],[1585785600000,1331.39],[1585872000000,1332.49],[1585958400000,1332.49],[1586044800000,1332.49],[1586131200000,1333.46],[1586217600000,1336.64],[1586304000000,1338.93],[1586390400000,1338.93],[1586476800000,1338.93],[1586563200000,1338.93],[1586649600000,1338.93],[1586736000000,1338.93],[1586822400000,1339.35],[1586908800000,1338.35],[1586995200000,1341.12],[1587081600000,1341.65],[1587168000000,1341.65],[1587254400000,1341.65],[1587340800000,1342.94],[1587427200000,1345.14],[1587513600000,1349.46],[1587600000000,1349.46],[1587686400000,1349.55],[1587772800000,1349.55],[1587859200000,1349.55],[1587945600000,1349.42],[1588032000000,1350.24],[1588118400000,1350.92],[1588204800000,1353.24],[1588291200000,1353.24],[1588377600000,1353.24],[1588464000000,1353.24],[1588550400000,1353.72],[1588636800000,1353.92],[1588723200000,1352.13],[1588809600000,1353.48],[1588896000000,1353.8],[1588982400000,1353.8],[1589068800000,1353.8],[1589155200000,1353.09],[1589241600000,1352.12],[1589328000000,1348.44],[1589414400000,1349.44],[1589500800000,1350.67],[1589587200000,1350.67],[1589673600000,1350.67],[1589760000000,1351.3],[1589846400000,1355.21],[1589932800000,1362.27],[1590019200000,1362.27],[1590105600000,1365],[1590192000000,1365],[1590278400000,1365],[1590364800000,1364.99],[1590451200000,1367.07],[1590537600000,1367.3],[1590624000000,1372.17],[1590710400000,1373.01],[1590796800000,1373.01],[1590883200000,1373.01],[1590969600000,1373.01],[1591056000000,1372.75],[1591142400000,1375.02],[1591228800000,1375],[1591315200000,1373.05],[1591401600000,1373.05],[1591488000000,1373.05],[1591574400000,1373.34],[1591660800000,1373.15],[1591747200000,1373.75],[1591833600000,1378.09],[1591920000000,1378.64],[1592006400000,1378.64],[1592092800000,1378.64],[1592179200000,1378.95],[1592265600000,1378.71],[1592352000000,1378.71],[1592438400000,1379.65],[1592524800000,1382.03],[1592611200000,1382.03],[1592697600000,1382.03],[1592784000000,1384.74],[1592870400000,1383.64],[1592956800000,1384.18],[1593043200000,1385.85],[1593129600000,1387.92],[1593216000000,1387.92],[1593302400000,1387.92],[1593388800000,1388.34],[1593475200000,1388.62],[1593561600000,1388.88],[1593648000000,1388.32],[1593734400000,1387.4],[1593820800000,1387.4],[1593907200000,1387.4],[1593993600000,1387.15],[1594080000000,1386.71],[1594166400000,1387.1],[1594252800000,1387.85],[1594339200000,1388.19],[1594425600000,1388.19],[1594512000000,1388.19],[1594598400000,1388.77],[1594684800000,1389.31],[1594771200000,1389.14],[1594857600000,1389.79],[1594944000000,1390.23],[1595030400000,1390.23],[1595116800000,1390.23],[1595203200000,1390.17],[1595289600000,1390.4],[1595376000000,1390.36],[1595462400000,1390.95],[1595548800000,1394.37],[1595635200000,1394.37],[1595721600000,1394.37],[1595808000000,1394.24],[1595894400000,1393.72],[1595980800000,1393.86],[1596067200000,1395.26],[1596153600000,1395.31],[1596240000000,1395.31],[1596326400000,1395.31],[1596412800000,1395.31],[1596499200000,1395.7],[1596585600000,1396.27],[1596672000000,1398.32],[1596758400000,1399.63],[1596844800000,1399.63],[1596931200000,1399.63],[1597017600000,1403.48],[1597104000000,1405.01],[1597190400000,1404.79],[1597276800000,1407.2],[1597363200000,1408.41],[1597449600000,1408.41],[1597536000000,1408.41],[1597622400000,1408.8],[1597708800000,1408.27],[1597795200000,1409.11],[1597881600000,1408.27],[1597968000000,1408.32],[1598054400000,1408.32],[1598140800000,1408.32],[1598227200000,1407.49],[1598313600000,1407.99],[1598400000000,1405.89],[1598486400000,1407.22],[1598572800000,1410.11],[1598659200000,1410.11],[1598745600000,1410.11],[1598832000000,1407.07],[1598918400000,1407.65],[1599004800000,1406.44],[1599091200000,1406.02],[1599177600000,1406.36],[1599264000000,1406.36],[1599350400000,1406.36],[1599436800000,1405.54],[1599523200000,1404.11],[1599609600000,1405.08],[1599696000000,1405.71],[1599782400000,1405.34],[1599868800000,1405.34],[1599955200000,1405.34],[1600041600000,1403.88],[1600128000000,1404.38],[1600214400000,1404.75],[1600300800000,1405.72],[1600387200000,1405.6],[1600473600000,1405.6],[1600560000000,1405.6],[1600646400000,1405.61],[1600732800000,1405.67],[1600819200000,1404.87],[1600905600000,1404.27],[1600992000000,1404.44],[1601078400000,1404.44],[1601164800000,1404.44],[1601251200000,1405.32],[1601337600000,1405.43],[1601424000000,1405.68],[1601510400000,1399.81],[1601596800000,1399.44],[1601683200000,1399.44],[1601769600000,1399.44],[1601856000000,1399.8],[1601942400000,1400.66],[1602028800000,1397.47],[1602115200000,1394.58],[1602201600000,1390.85],[1602288000000,1390.85],[1602374400000,1390.85],[1602460800000,1391.2],[1602547200000,1390.33],[1602633600000,1390.6],[1602720000000,1391.35],[1602806400000,1393.13],[1602892800000,1393.13],[1602979200000,1393.13],[1603065600000,1391.64],[1603152000000,1391.35],[1603238400000,1388.98],[1603324800000,1384.73],[1603411200000,1381.78],[1603497600000,1381.78],[1603584000000,1381.78],[1603670400000,1383.82],[1603756800000,1383.32],[1603843200000,1383.57],[1603929600000,1384.67],[1604016000000,1386.62],[1604102400000,1386.62],[1604188800000,1386.62],[1604275200000,1386.35],[1604361600000,1386.12],[1604448000000,1386.74],[1604534400000,1386.62],[1604620800000,1385.87],[1604707200000,1385.87],[1604793600000,1385.87],[1604880000000,1380.86],[1604966400000,1379.35],[1605052800000,1377.21],[1605139200000,1380.39],[1605225600000,1384.78],[1605312000000,1384.78],[1605398400000,1384.78],[1605484800000,1385.25],[1605571200000,1386.71],[1605657600000,1391.69],[1605744000000,1391.83],[1605830400000,1391.02],[1605916800000,1391.02],[1606003200000,1391.02],[1606089600000,1387.45],[1606176000000,1386.97],[1606262400000,1386.95],[1606348800000,1390.94],[1606435200000,1388.69],[1606521600000,1388.69],[1606608000000,1388.69],[1606694400000,1388.22],[1606780800000,1391.46],[1606867200000,1389.83],[1606953600000,1389.49],[1607040000000,1388.16],[1607126400000,1388.16],[1607212800000,1388.16],[1607299200000,1386.36],[1607385600000,1385.87],[1607472000000,1385.04],[1607558400000,1384.65],[1607644800000,1385.08],[1607731200000,1385.08],[1607817600000,1385.08],[1607904000000,1384.93],[1607990400000,1385.59],[1608076800000,1386.19],[1608163200000,1387.85],[1608249600000,1390.5],[1608336000000,1390.5],[1608422400000,1390.5],[1608508800000,1390.79],[1608595200000,1391],[1608681600000,1390.47],[1608768000000,1390.47],[1608854400000,1390.47],[1608940800000,1390.47],[1609027200000,1390.47],[1609113600000,1390.97],[1609200000000,1391.07],[1609286400000,1391.48],[1609372800000,1391.55],[1609459200000,1391.55],[1609545600000,1391.55],[1609632000000,1391.55],[1609718400000,1392.09],[1609804800000,1392.85],[1609891200000,1393.25],[1609977600000,1394.94],[1610064000000,1395.1],[1610150400000,1395.1],[1610236800000,1395.1],[1610323200000,1394.17],[1610409600000,1392.47],[1610496000000,1396.68],[1610582400000,1396.23],[1610668800000,1393.65],[1610755200000,1393.65],[1610841600000,1393.65],[1610928000000,1393.45],[1611014400000,1393.18],[1611100800000,1392.75],[1611187200000,1392.75],[1611273600000,1392.65],[1611360000000,1392.65],[1611446400000,1392.65],[1611532800000,1391.32],[1611619200000,1390.52],[1611705600000,1391.19],[1611792000000,1391.37],[1611878400000,1393.12],[1611964800000,1393.12],[1612051200000,1393.12],[1612137600000,1393.71],[1612224000000,1396.06],[1612310400000,1395.09],[1612396800000,1395.5],[1612483200000,1395.24],[1612569600000,1395.24],[1612656000000,1395.24],[1612742400000,1394.97],[1612828800000,1394.61],[1612915200000,1394.65],[1613001600000,1394.66],[1613088000000,1396.64],[1613174400000,1396.64],[1613260800000,1396.64],[1613347200000,1396.49],[1613433600000,1397.44],[1613520000000,1395.21],[1613606400000,1395.15],[1613692800000,1395.06],[1613779200000,1395.06],[1613865600000,1395.06],[1613952000000,1394.74],[1614038400000,1394.74],[1614124800000,1395.98],[1614211200000,1395.37],[1614297600000,1394.27],[1614384000000,1394.27],[1614470400000,1394.27],[1614556800000,1395.31],[1614643200000,1395.36],[1614729600000,1395.56],[1614816000000,1396.15],[1614902400000,1395.91],[1614988800000,1395.91],[1615075200000,1395.91],[1615161600000,1396.26],[1615248000000,1396.91],[1615334400000,1397.36],[1615420800000,1399.6],[1615507200000,1399.54],[1615593600000,1399.54],[1615680000000,1399.54],[1615766400000,1400.32],[1615852800000,1400.83],[1615939200000,1400.51],[1616025600000,1400.73],[1616112000000,1401.14],[1616198400000,1401.14],[1616284800000,1401.14],[1616371200000,1401.58],[1616457600000,1400.51],[1616544000000,1401.22],[1616630400000,1403.33],[1616716800000,1404.28],[1616803200000,1404.28],[1616889600000,1404.28],[1616976000000,1403.8],[1617062400000,1404.96],[1617148800000,1405.22],[1617235200000,1405.22],[1617321600000,1405.22],[1617408000000,1405.22],[1617494400000,1405.22],[1617580800000,1405.22],[1617667200000,1405.48],[1617753600000,1405.94],[1617840000000,1407.36],[1617926400000,1407.34],[1618012800000,1407.34],[1618099200000,1407.34],[1618185600000,1407.37],[1618272000000,1407.56],[1618358400000,1408.02],[1618444800000,1408.9],[1618531200000,1409.27],[1618617600000,1409.27],[1618704000000,1409.27],[1618790400000,1409.22],[1618876800000,1410.67],[1618963200000,1412.14],[1619049600000,1412.14],[1619136000000,1412.37],[1619222400000,1412.37],[1619308800000,1412.37],[1619395200000,1412.82],[1619481600000,1412.72],[1619568000000,1412.59],[1619654400000,1412.66],[1619740800000,1414.62],[1619827200000,1414.62],[1619913600000,1414.62],[1620000000000,1413.47],[1620086400000,1409.68],[1620172800000,1408.02],[1620259200000,1410.41],[1620345600000,1410.98],[1620432000000,1410.98],[1620518400000,1410.98],[1620604800000,1410.84],[1620691200000,1410.47],[1620777600000,1409.23],[1620864000000,1409.23],[1620950400000,1409.49],[1621036800000,1409.49],[1621123200000,1409.49],[1621209600000,1409.54],[1621296000000,1408.62],[1621382400000,1410.92],[1621468800000,1412.27],[1621555200000,1412.38],[1621641600000,1412.38],[1621728000000,1412.38],[1621814400000,1412.38],[1621900800000,1412.29],[1621987200000,1412.3],[1622073600000,1412.97],[1622160000000,1413.76],[1622246400000,1413.76],[1622332800000,1413.76],[1622419200000,1413.27],[1622505600000,1412.95],[1622592000000,1412.48],[1622678400000,1412.16],[1622764800000,1411.88],[1622851200000,1411.88],[1622937600000,1411.88],[1623024000000,1411.74],[1623110400000,1411.95],[1623196800000,1411.25],[1623283200000,1411.68],[1623369600000,1411.91],[1623456000000,1411.91],[1623542400000,1411.91],[1623628800000,1412.03],[1623715200000,1412.44],[1623801600000,1413.03],[1623888000000,1413.03],[1623974400000,1413.79],[1624060800000,1413.79],[1624147200000,1413.79],[1624233600000,1413.74],[1624320000000,1413.87],[1624406400000,1413.94],[1624492800000,1415.34],[1624579200000,1415.46],[1624665600000,1415.46],[1624752000000,1415.46],[1624838400000,1415.44],[1624924800000,1415.52],[1625011200000,1416.34],[1625097600000,1415.18],[1625184000000,1415.13],[1625270400000,1415.13],[1625356800000,1415.13],[1625443200000,1415.34],[1625529600000,1415.14],[1625616000000,1414.93],[1625702400000,1416.04],[1625788800000,1416.48],[1625875200000,1416.48],[1625961600000,1416.48],[1626048000000,1416.59],[1626134400000,1418.76],[1626220800000,1418.03],[1626307200000,1418.4],[1626393600000,1418.52],[1626480000000,1418.52],[1626566400000,1418.52],[1626652800000,1418.78],[1626739200000,1418.61],[1626825600000,1419.03],[1626912000000,1419.82],[1626998400000,1420.02],[1627084800000,1420.02],[1627171200000,1420.02],[1627257600000,1419.99],[1627344000000,1420.16],[1627430400000,1419.95],[1627516800000,1420.34],[1627603200000,1420.46],[1627689600000,1420.46],[1627776000000,1420.46],[1627862400000,1420.46],[1627948800000,1421.83],[1628035200000,1421.87],[1628121600000,1422.24],[1628208000000,1421.79],[1628294400000,1421.79],[1628380800000,1421.79],[1628467200000,1421.49],[1628553600000,1421.18],[1628640000000,1420.31],[1628726400000,1420.18],[1628812800000,1420.54],[1628899200000,1420.54],[1628985600000,1420.54],[1629072000000,1421.01],[1629158400000,1421.05],[1629244800000,1419.71],[1629331200000,1419.39],[1629417600000,1420.08],[1629504000000,1420.08],[1629590400000,1420.08],[1629676800000,1419.87],[1629763200000,1420.2],[1629849600000,1419.7],[1629936000000,1419.38],[1630022400000,1419.58],[1630108800000,1419.58],[1630195200000,1419.58],[1630281600000,1422.43],[1630368000000,1424.49],[1630454400000,1424.52],[1630540800000,1426.03],[1630627200000,1428.48],[1630713600000,1428.48],[1630800000000,1428.48],[1630886400000,1427.36],[1630972800000,1427.93],[1631059200000,1426.75],[1631145600000,1426.59],[1631232000000,1426.56],[1631318400000,1426.56],[1631404800000,1426.56],[1631491200000,1426.81],[1631577600000,1427.29],[1631664000000,1428.65],[1631750400000,1429.7],[1631836800000,1428.61],[1631923200000,1428.61],[1632009600000,1428.61],[1632096000000,1429.25],[1632182400000,1428.89],[1632268800000,1429.55],[1632355200000,1430.32],[1632441600000,1430.45],[1632528000000,1430.45],[1632614400000,1430.45],[1632700800000,1431.06],[1632787200000,1431.08],[1632873600000,1431.69],[1632960000000,1432.48],[1633046400000,1432.05],[1633132800000,1432.05],[1633219200000,1432.05],[1633305600000,1429.14],[1633392000000,1427.5],[1633478400000,1429.41],[1633564800000,1430.32],[1633651200000,1430.66],[1633737600000,1430.66],[1633824000000,1430.66],[1633910400000,1432.21],[1633996800000,1433.19],[1634083200000,1433.5],[1634169600000,1434.83],[1634256000000,1435.05],[1634342400000,1435.05],[1634428800000,1435.05],[1634515200000,1433.04],[1634601600000,1432.92],[1634688000000,1431.52],[1634774400000,1431.36],[1634860800000,1431.17],[1634947200000,1431.17],[1635033600000,1431.17],[1635120000000,1431.71],[1635206400000,1431.72],[1635292800000,1431.88],[1635379200000,1432.16],[1635465600000,1431.51],[1635552000000,1431.51],[1635638400000,1431.51],[1635724800000,1432.46],[1635811200000,1432.7],[1635897600000,1433.14],[1635984000000,1432.32],[1636070400000,1432.76],[1636156800000,1432.76],[1636243200000,1432.76],[1636329600000,1432.42],[1636416000000,1432.65],[1636502400000,1433.94],[1636588800000,1435.18],[1636675200000,1435.53],[1636761600000,1435.53],[1636848000000,1435.53],[1636934400000,1435.27],[1637020800000,1433.79],[1637107200000,1433.67],[1637193600000,1433.48],[1637280000000,1433.06],[1637366400000,1433.06],[1637452800000,1433.06],[1637539200000,1433.01],[1637625600000,1432.59],[1637712000000,1433.62],[1637798400000,1434.74],[1637884800000,1436.47],[1637971200000,1436.47],[1638057600000,1436.47],[1638144000000,1435.68],[1638230400000,1435.5],[1638316800000,1434.34],[1638403200000,1434.73],[1638489600000,1434.29],[1638576000000,1434.29],[1638662400000,1434.29],[1638748800000,1434.51],[1638835200000,1434.77],[1638921600000,1434.98],[1639008000000,1435.39],[1639094400000,1435.83],[1639180800000,1435.83],[1639267200000,1435.83],[1639353600000,1435.7],[1639440000000,1435.56],[1639526400000,1435.32],[1639612800000,1434.91],[1639699200000,1435.56],[1639785600000,1435.56],[1639872000000,1435.56],[1639958400000,1435.88],[1640044800000,1435],[1640131200000,1435.44],[1640217600000,1435.43],[1640304000000,1435.43],[1640390400000,1435.43],[1640476800000,1435.43],[1640563200000,1435.43],[1640649600000,1435.52],[1640736000000,1435.89],[1640822400000,1436.5],[1640908800000,1436.66],[1640995200000,1436.66],[1641081600000,1436.66],[1641168000000,1436.33],[1641254400000,1434.83],[1641340800000,1434.06],[1641427200000,1434.06],[1641513600000,1433.06],[1641600000000,1433.06],[1641686400000,1433.06],[1641772800000,1432.62],[1641859200000,1432.94],[1641945600000,1433.29],[1642032000000,1433.87],[1642118400000,1432.1],[1642204800000,1432.1],[1642291200000,1432.1],[1642377600000,1428.29],[1642464000000,1427.31],[1642550400000,1426.75],[1642636800000,1427.95],[1642723200000,1428.85],[1642809600000,1428.85],[1642896000000,1428.85],[1642982400000,1428.96],[1643068800000,1428.06],[1643155200000,1428.32],[1643241600000,1427.2],[1643328000000,1425.42],[1643414400000,1425.42],[1643500800000,1425.42],[1643587200000,1424.77],[1643673600000,1423.82],[1643760000000,1423.58],[1643846400000,1424.67],[1643932800000,1424.15],[1644019200000,1424.15],[1644105600000,1424.15],[1644192000000,1423.57],[1644278400000,1423.71],[1644364800000,1423.02],[1644451200000,1424.01],[1644537600000,1426.47],[1644624000000,1426.47],[1644710400000,1426.47],[1644796800000,1427.62],[1644883200000,1428.36],[1644969600000,1428.67],[1645056000000,1429.38],[1645142400000,1430.05],[1645228800000,1430.05],[1645315200000,1430.05],[1645401600000,1431.39],[1645488000000,1433.76],[1645574400000,1434.51],[1645660800000,1436.28],[1645747200000,1436.42],[1645833600000,1436.42],[1645920000000,1436.42],[1646006400000,1436.8],[1646092800000,1438.01],[1646179200000,1439.4],[1646265600000,1439.51],[1646352000000,1439.66],[1646438400000,1439.66],[1646524800000,1439.66],[1646611200000,1441.48],[1646697600000,1444.23],[1646784000000,1444.66],[1646870400000,1445.36],[1646956800000,1444.47],[1647043200000,1444.47],[1647129600000,1444.47],[1647216000000,1442.39],[1647302400000,1442.43],[1647388800000,1441.52],[1647475200000,1442.34],[1647561600000,1443.83],[1647648000000,1443.83],[1647734400000,1443.83],[1647820800000,1443.5],[1647907200000,1443.41],[1647993600000,1442.54],[1648080000000,1443.37],[1648166400000,1442.42],[1648252800000,1442.42],[1648339200000,1442.42],[1648425600000,1442.67],[1648512000000,1442.07],[1648598400000,1442.84],[1648684800000,1444.37],[1648771200000,1442.86],[1648857600000,1442.86],[1648944000000,1442.86],[1649030400000,1442.17],[1649116800000,1440.56],[1649203200000,1437.85],[1649289600000,1438.61],[1649376000000,1439.44],[1649462400000,1439.44],[1649548800000,1439.44],[1649635200000,1439.63],[1649721600000,1441.16],[1649808000000,1440.52],[1649894400000,1440.52],[1649980800000,1440.52],[1650067200000,1440.52],[1650153600000,1440.52],[1650240000000,1440.52],[1650326400000,1440.91],[1650412800000,1441.52],[1650499200000,1441.52],[1650585600000,1441.22],[1650672000000,1441.22],[1650758400000,1441.22],[1650844800000,1441.3],[1650931200000,1441.63],[1651017600000,1441.98],[1651104000000,1443.44],[1651190400000,1444.2],[1651276800000,1444.2],[1651363200000,1444.2],[1651449600000,1444.44],[1651536000000,1443.61],[1651622400000,1443.19],[1651708800000,1444.06],[1651795200000,1443.34],[1651881600000,1443.34],[1651968000000,1443.34],[1652054400000,1440.71],[1652140800000,1441.22],[1652227200000,1441.88],[1652313600000,1442.77],[1652400000000,1441.7],[1652486400000,1441.7],[1652572800000,1441.7],[1652659200000,1440.49],[1652745600000,1439.53],[1652832000000,1438.5],[1652918400000,1438.05],[1653004800000,1438.13],[1653091200000,1438.13],[1653177600000,1438.13],[1653264000000,1438.16],[1653350400000,1437.93],[1653436800000,1438.2],[1653523200000,1438.2],[1653609600000,1438.03],[1653696000000,1438.03],[1653782400000,1438.03],[1653868800000,1437.94],[1653955200000,1435.01],[1654041600000,1434.91],[1654128000000,1432.24],[1654214400000,1428.01],[1654300800000,1428.01],[1654387200000,1428.01],[1654473600000,1428.01],[1654560000000,1427.84],[1654646400000,1427.51],[1654732800000,1426.28],[1654819200000,1426.17],[1654905600000,1426.17],[1654992000000,1426.17],[1655078400000,1423.77],[1655164800000,1422.84],[1655251200000,1422.74],[1655337600000,1421.52],[1655424000000,1421.52],[1655510400000,1421.52],[1655596800000,1421.52],[1655683200000,1421.93],[1655769600000,1418.11],[1655856000000,1416.61],[1655942400000,1417.14],[1656028800000,1417.33],[1656115200000,1417.33],[1656201600000,1417.33],[1656288000000,1417.91],[1656374400000,1418.12],[1656460800000,1419.81],[1656547200000,1423.41],[1656633600000,1424.44],[1656720000000,1424.44],[1656806400000,1424.44],[1656892800000,1425.94],[1656979200000,1425.79],[1657065600000,1425.92],[1657152000000,1423.96],[1657238400000,1422.75],[1657324800000,1422.75],[1657411200000,1422.75],[1657497600000,1423.1],[1657584000000,1423.96],[1657670400000,1423.41],[1657756800000,1419.55],[1657843200000,1418.35],[1657929600000,1418.35],[1658016000000,1418.35],[1658102400000,1416.55],[1658188800000,1418.21],[1658275200000,1418.45],[1658361600000,1420.49],[1658448000000,1420.37],[1658534400000,1420.37],[1658620800000,1420.37],[1658707200000,1420.53],[1658793600000,1420.87],[1658880000000,1422.29],[1658966400000,1424],[1659052800000,1424.43],[1659139200000,1424.43],[1659225600000,1424.43],[1659312000000,1424.43],[1659398400000,1425.03],[1659484800000,1425.46],[1659571200000,1426.35],[1659657600000,1426.47],[1659744000000,1426.47],[1659830400000,1426.47],[1659916800000,1425.66],[1660003200000,1426.45],[1660089600000,1427.48],[1660176000000,1428.74],[1660262400000,1428.31],[1660348800000,1428.31],[1660435200000,1428.31],[1660521600000,1428.23],[1660608000000,1428.99],[1660694400000,1430.24],[1660780800000,1429.67],[1660867200000,1430.78],[1660953600000,1430.78],[1661040000000,1430.78],[1661126400000,1432.15],[1661212800000,1430.92],[1661299200000,1429.33],[1661385600000,1429.05],[1661472000000,1428.74],[1661558400000,1428.74],[1661644800000,1428.74],[1661731200000,1426.82],[1661817600000,1428.48],[1661904000000,1429.42],[1661990400000,1429.14],[1662076800000,1429.19],[1662163200000,1429.19],[1662249600000,1429.19],[1662336000000,1429.19],[1662422400000,1428.82],[1662508800000,1428.35],[1662595200000,1430.09],[1662681600000,1429.64],[1662768000000,1429.64],[1662854400000,1429.64],[1662940800000,1427.83],[1663027200000,1426.74],[1663113600000,1427.06],[1663200000000,1427.84],[1663286400000,1428.19],[1663372800000,1428.19],[1663459200000,1428.19],[1663545600000,1426.85],[1663632000000,1423.73],[1663718400000,1424.89],[1663804800000,1422.92],[1663891200000,1421.39],[1663977600000,1421.39],[1664064000000,1421.39],[1664150400000,1421.38],[1664236800000,1419],[1664323200000,1418.03],[1664409600000,1418.76],[1664496000000,1416.42],[1664582400000,1416.42],[1664668800000,1416.42],[1664755200000,1419.19],[1664841600000,1419.92],[1664928000000,1421.92],[1665014400000,1421.83],[1665100800000,1420.9],[1665187200000,1420.9],[1665273600000,1420.9],[1665360000000,1419.96],[1665446400000,1419.56],[1665532800000,1417.39],[1665619200000,1417.51],[1665705600000,1417.56],[1665792000000,1417.56],[1665878400000,1417.56],[1665964800000,1418.07],[1666051200000,1419.21],[1666137600000,1418.65],[1666224000000,1418.17],[1666310400000,1412.39],[1666396800000,1412.39],[1666483200000,1412.39],[1666569600000,1412.74],[1666656000000,1413.43],[1666742400000,1414.01],[1666828800000,1414.48],[1666915200000,1414.6],[1667001600000,1414.6],[1667088000000,1414.6],[1667174400000,1414.48],[1667260800000,1414.77],[1667347200000,1415.76],[1667433600000,1414.51],[1667520000000,1415.11],[1667606400000,1415.11],[1667692800000,1415.11],[1667779200000,1414.5],[1667865600000,1414.82],[1667952000000,1416.29],[1668038400000,1416.94],[1668124800000,1416.94],[1668211200000,1416.94],[1668297600000,1416.94],[1668384000000,1416.35],[1668470400000,1416.49],[1668556800000,1414.64],[1668643200000,1413.3],[1668729600000,1413.2],[1668816000000,1413.2],[1668902400000,1413.2],[1668988800000,1413.94],[1669075200000,1414.72],[1669161600000,1414],[1669248000000,1414.44],[1669334400000,1414.89],[1669420800000,1414.89],[1669507200000,1414.89],[1669593600000,1415.66],[1669680000000,1415.97],[1669766400000,1415.87],[1669852800000,1417.58],[1669939200000,1417.19],[1670025600000,1417.19],[1670112000000,1417.19],[1670198400000,1418.34],[1670284800000,1418.08],[1670371200000,1418.29],[1670457600000,1419.31],[1670544000000,1420.35],[1670630400000,1420.35],[1670716800000,1420.35],[1670803200000,1418.89],[1670889600000,1419.28],[1670976000000,1419.12],[1671062400000,1419.69],[1671148800000,1420.24],[1671235200000,1420.24],[1671321600000,1420.24],[1671408000000,1419.38],[1671494400000,1420.19],[1671580800000,1421.06],[1671667200000,1421.77],[1671753600000,1421.54],[1671840000000,1421.54],[1671926400000,1421.54],[1672012800000,1421.54],[1672099200000,1421.58],[1672185600000,1421.69],[1672272000000,1421.7],[1672358400000,1421.34],[1672444800000,1421.34],[1672531200000,1421.34],[1672617600000,1418.95],[1672704000000,1420.81],[1672790400000,1420.53],[1672876800000,1420.42],[1672963200000,1421.5],[1673049600000,1421.5],[1673136000000,1421.5],[1673222400000,1421.59],[1673308800000,1421.38],[1673395200000,1421.36],[1673481600000,1421.85],[1673568000000,1422.16],[1673654400000,1422.16],[1673740800000,1422.16],[1673827200000,1421.98],[1673913600000,1422.54],[1674000000000,1421.6],[1674086400000,1423.44],[1674172800000,1424.83],[1674259200000,1424.83],[1674345600000,1424.83],[1674432000000,1424.81],[1674518400000,1426.06],[1674604800000,1426.42],[1674691200000,1426.65],[1674777600000,1426.02],[1674864000000,1426.02],[1674950400000,1426.02],[1675036800000,1423.95],[1675123200000,1424.31],[1675209600000,1423.74],[1675296000000,1425.39],[1675382400000,1425.89],[1675468800000,1425.89],[1675555200000,1425.89],[1675641600000,1425.2],[1675728000000,1425.57],[1675814400000,1422.33],[1675900800000,1423.42],[1675987200000,1425.14],[1676073600000,1425.14],[1676160000000,1425.14],[1676246400000,1425.69],[1676332800000,1426.97],[1676419200000,1426.72],[1676505600000,1426.78],[1676592000000,1428.06],[1676678400000,1428.06],[1676764800000,1428.06],[1676851200000,1428.81],[1676937600000,1428.14],[1677024000000,1430.91],[1677110400000,1430.88],[1677196800000,1431.1],[1677283200000,1431.1],[1677369600000,1431.1],[1677456000000,1430.47],[1677542400000,1428.07],[1677628800000,1428.75],[1677715200000,1429.25],[1677801600000,1431.58],[1677888000000,1431.58],[1677974400000,1431.58],[1678060800000,1432.31],[1678147200000,1431.61],[1678233600000,1431.34],[1678320000000,1431.75],[1678406400000,1433.8],[1678492800000,1433.8],[1678579200000,1433.8],[1678665600000,1436.26],[1678752000000,1433.89],[1678838400000,1437.64],[1678924800000,1438.33],[1679011200000,1438.87],[1679097600000,1438.87],[1679184000000,1438.87],[1679270400000,1439.81],[1679356800000,1439.34],[1679443200000,1437.84],[1679529600000,1439.86],[1679616000000,1441.67],[1679702400000,1441.67],[1679788800000,1441.67],[1679875200000,1441.96],[1679961600000,1442.33],[1680048000000,1442.79],[1680134400000,1444.21],[1680220800000,1446.87],[1680307200000,1446.87],[1680393600000,1446.87],[1680480000000,1445.85],[1680566400000,1447.88],[1680652800000,1448.37],[1680739200000,1448.37],[1680825600000,1448.37],[1680912000000,1448.37],[1680998400000,1448.37],[1681084800000,1448.37],[1681171200000,1448.7],[1681257600000,1449.18],[1681344000000,1449.28],[1681430400000,1449.22],[1681516800000,1449.22],[1681603200000,1449.22],[1681689600000,1449.46],[1681776000000,1450.11],[1681862400000,1453.16],[1681948800000,1453.16],[1682035200000,1454.14],[1682121600000,1454.14],[1682208000000,1454.14],[1682294400000,1452.49],[1682380800000,1452.25],[1682467200000,1451.94],[1682553600000,1453.28],[1682640000000,1453.65],[1682726400000,1453.65],[1682812800000,1453.65],[1682899200000,1453.65],[1682985600000,1454.24],[1683072000000,1452.46],[1683158400000,1454.46],[1683244800000,1452.93],[1683331200000,1452.93],[1683417600000,1452.93],[1683504000000,1452.88],[1683590400000,1454],[1683676800000,1454.81],[1683763200000,1456.33],[1683849600000,1456.25],[1683936000000,1456.25],[1684022400000,1456.25],[1684108800000,1456.32],[1684195200000,1456.95],[1684281600000,1459.58],[1684368000000,1459.58],[1684454400000,1459.98],[1684540800000,1459.98],[1684627200000,1459.98],[1684713600000,1460.49],[1684800000000,1458.42],[1684886400000,1453.88],[1684972800000,1455.36],[1685059200000,1456.08],[1685145600000,1456.08],[1685232000000,1456.08],[1685318400000,1456.08],[1685404800000,1457.34],[1685491200000,1458.61],[1685577600000,1456.97],[1685664000000,1457.05],[1685750400000,1457.05],[1685836800000,1457.05],[1685923200000,1455.71],[1686009600000,1456.65],[1686096000000,1456.66],[1686182400000,1456.8],[1686268800000,1455.61],[1686355200000,1455.61],[1686441600000,1455.61],[1686528000000,1457.3],[1686614400000,1461.36],[1686700800000,1461.46],[1686787200000,1462.85],[1686873600000,1463.28],[1686960000000,1463.28],[1687046400000,1463.28],[1687132800000,1463.33],[1687219200000,1464.72],[1687305600000,1464.95],[1687392000000,1464.18],[1687478400000,1464.8],[1687564800000,1464.8],[1687651200000,1464.8],[1687737600000,1465.03],[1687824000000,1465.81],[1687910400000,1465.4],[1687996800000,1463],[1688083200000,1463.76],[1688169600000,1463.76],[1688256000000,1463.76],[1688342400000,1463.49],[1688428800000,1465.01],[1688515200000,1465.04],[1688601600000,1464.88],[1688688000000,1465.47],[1688774400000,1465.47],[1688860800000,1465.47],[1688947200000,1465.22],[1689033600000,1464.96],[1689120000000,1465.19],[1689206400000,1466.42],[1689292800000,1466.85],[1689379200000,1466.85],[1689465600000,1466.85],[1689552000000,1468.09],[1689638400000,1468.49],[1689724800000,1468.13],[1689811200000,1469.27],[1689897600000,1469.85],[1689984000000,1469.85],[1690070400000,1469.85],[1690156800000,1470.14],[1690243200000,1470.35],[1690329600000,1470.32],[1690416000000,1470.15],[1690502400000,1469.46],[1690588800000,1469.46],[1690675200000,1469.46],[1690761600000,1469.51],[1690848000000,1469.45],[1690934400000,1469.57],[1691020800000,1469.09],[1691107200000,1469.28],[1691193600000,1469.28],[1691280000000,1469.28],[1691366400000,1469.28],[1691452800000,1469.86],[1691539200000,1470.72],[1691625600000,1471.11],[1691712000000,1471.91],[1691798400000,1471.91],[1691884800000,1471.91],[1691971200000,1471.25],[1692057600000,1470.89],[1692144000000,1471.55],[1692230400000,1469.55],[1692316800000,1467.68],[1692403200000,1467.68],[1692489600000,1467.68],[1692576000000,1467.78],[1692662400000,1467.28],[1692748800000,1466.57],[1692835200000,1465.85],[1692921600000,1465.69],[1693008000000,1465.69],[1693094400000,1465.69],[1693180800000,1463.06],[1693267200000,1462.87],[1693353600000,1459.32],[1693440000000,1459.66],[1693526400000,1459.12],[1693612800000,1459.12],[1693699200000,1459.12],[1693785600000,1456.58],[1693872000000,1455.54],[1693958400000,1453.57],[1694044800000,1449.55],[1694131200000,1446.87],[1694217600000,1446.87],[1694304000000,1446.87],[1694390400000,1447.11],[1694476800000,1447.63],[1694563200000,1447.64],[1694649600000,1450.24],[1694736000000,1450.21],[1694822400000,1450.21],[1694908800000,1450.21],[1694995200000,1449.03],[1695081600000,1449.65],[1695168000000,1447.85],[1695254400000,1446],[1695340800000,1446.06],[1695427200000,1446.06],[1695513600000,1446.06],[1695600000000,1443.4],[1695686400000,1441.6],[1695772800000,1440.39],[1695859200000,1441.48],[1695945600000,1444.2],[1696032000000,1444.2],[1696118400000,1444.2],[1696204800000,1443.92],[1696291200000,1442.12],[1696377600000,1443.23],[1696464000000,1444.75],[1696550400000,1443.97],[1696636800000,1443.97],[1696723200000,1443.97],[1696809600000,1444.06],[1696896000000,1443.38],[1696982400000,1446.02],[1697068800000,1447.36],[1697155200000,1448.4],[1697241600000,1448.4],[1697328000000,1448.4],[1697414400000,1448.45],[1697500800000,1447.42],[1697587200000,1447.79],[1697673600000,1447.46],[1697760000000,1447.8],[1697846400000,1447.8],[1697932800000,1447.8],[1698019200000,1448.43],[1698105600000,1448.33],[1698192000000,1449.03],[1698278400000,1451.43],[1698364800000,1452.66],[1698451200000,1452.66],[1698537600000,1452.66],[1698624000000,1453.67],[1698710400000,1454.15],[1698796800000,1453.5],[1698883200000,1455.21],[1698969600000,1456.73],[1699056000000,1456.73],[1699142400000,1456.73],[1699228800000,1458.27],[1699315200000,1458.32],[1699401600000,1459.55],[1699488000000,1461.04],[1699574400000,1461.96],[1699660800000,1461.96],[1699747200000,1461.96],[1699833600000,1466.62],[1699920000000,1470.27],[1700006400000,1472.26],[1700092800000,1474.06],[1700179200000,1473.01],[1700265600000,1473.01],[1700352000000,1473.01],[1700438400000,1472.68],[1700524800000,1476.2],[1700611200000,1474.58],[1700697600000,1476.7],[1700784000000,1477.75],[1700870400000,1477.75],[1700956800000,1477.75],[1701043200000,1474.46],[1701129600000,1475.4],[1701216000000,1475.8],[1701302400000,1478.06],[1701388800000,1479.08],[1701475200000,1479.08],[1701561600000,1479.08],[1701648000000,1477.51],[1701734400000,1478.17],[1701820800000,1478.3],[1701907200000,1478.45],[1701993600000,1478.97],[1702080000000,1478.97],[1702166400000,1478.97],[1702252800000,1477.06],[1702339200000,1478.34],[1702425600000,1477.55],[1702512000000,1480.78],[1702598400000,1482.11],[1702684800000,1482.11],[1702771200000,1482.11],[1702857600000,1482.74],[1702944000000,1486.46],[1703030400000,1487.8],[1703116800000,1489.69],[1703203200000,1488.88],[1703289600000,1488.88],[1703376000000,1488.88],[1703462400000,1488.88],[1703548800000,1488.88],[1703635200000,1488.88],[1703721600000,1488.49],[1703808000000,1489.52],[1703894400000,1489.52],[1703980800000,1489.52],[1704067200000,1489.52],[1704153600000,1486.83],[1704240000000,1486.91],[1704326400000,1487.85],[1704412800000,1489.53],[1704499200000,1489.53],[1704585600000,1489.53],[1704672000000,1490.3],[1704758400000,1490.3],[1704844800000,1491.91],[1704931200000,1494.27],[1705017600000,1497.35],[1705104000000,1497.35],[1705190400000,1497.35],[1705276800000,1499.93],[1705363200000,1498.08],[1705449600000,1497.57],[1705536000000,1497.02],[1705622400000,1497.41],[1705708800000,1497.41],[1705795200000,1497.41],[1705881600000,1495.9],[1705968000000,1493.23],[1706054400000,1496.54],[1706140800000,1496.39],[1706227200000,1497.22],[1706313600000,1497.22],[1706400000000,1497.22],[1706486400000,1497.31],[1706572800000,1497.34],[1706659200000,1497.65],[1706745600000,1498.64],[1706832000000,1499.57],[1706918400000,1499.57],[1707004800000,1499.57],[1707091200000,1499.41],[1707177600000,1499.58],[1707264000000,1500.02],[1707350400000,1501.87],[1707436800000,1506.31],[1707523200000,1506.31],[1707609600000,1506.31],[1707696000000,1507.96],[1707782400000,1507.32],[1707868800000,1507.44],[1707955200000,1508.31],[1708041600000,1508.25],[1708128000000,1508.25],[1708214400000,1508.25],[1708300800000,1508.46],[1708387200000,1508.28],[1708473600000,1508.95],[1708560000000,1510.76],[1708646400000,1511.5],[1708732800000,1511.5],[1708819200000,1511.5],[1708905600000,1511.67],[1708992000000,1513.42],[1709078400000,1513.35],[1709164800000,1514.49],[1709251200000,1516.58],[1709337600000,1516.58],[1709424000000,1516.58],[1709510400000,1517.04],[1709596800000,1516.9],[1709683200000,1516.75],[1709769600000,1519.72],[1709856000000,1521.3],[1709942400000,1521.3],[1710028800000,1521.3],[1710115200000,1520.81],[1710201600000,1520.03],[1710288000000,1520.04],[1710374400000,1522.02],[1710460800000,1521.06],[1710547200000,1521.06],[1710633600000,1521.06],[1710720000000,1521.5],[1710806400000,1522.27],[1710892800000,1521.03],[1710979200000,1521.06],[1711065600000,1522.46],[1711152000000,1522.46],[1711238400000,1522.46],[1711324800000,1522.07],[1711411200000,1523.16],[1711497600000,1524.22],[1711584000000,1524.22],[1711670400000,1524.22],[1711756800000,1524.22],[1711843200000,1524.22],[1711929600000,1524.22],[1712016000000,1521.85],[1712102400000,1519.1],[1712188800000,1518.94],[1712275200000,1519.29],[1712361600000,1519.29],[1712448000000,1519.29],[1712534400000,1518.7],[1712620800000,1519.72],[1712707200000,1517.69],[1712793600000,1518.69],[1712880000000,1519.1],[1712966400000,1519.1],[1713052800000,1519.1],[1713139200000,1518.95],[1713225600000,1519.1],[1713312000000,1519.84],[1713398400000,1521.55],[1713484800000,1522.4],[1713571200000,1522.4],[1713657600000,1522.4],[1713744000000,1521.94],[1713830400000,1523.29],[1713916800000,1524.51],[1714003200000,1524.51],[1714089600000,1525.53],[1714176000000,1525.53],[1714262400000,1525.53],[1714348800000,1526.44],[1714435200000,1526.47],[1714521600000,1526.47],[1714608000000,1528.62],[1714694400000,1530.37],[1714780800000,1530.37],[1714867200000,1530.37],[1714953600000,1530.41],[1715040000000,1530.63],[1715126400000,1530.97],[1715212800000,1530.97],[1715299200000,1530.32],[1715385600000,1530.32],[1715472000000,1530.32],[1715558400000,1531.25],[1715644800000,1532.74],[1715731200000,1534.12],[1715817600000,1536.37],[1715904000000,1537.21],[1715990400000,1537.21],[1716076800000,1537.21],[1716163200000,1537.21],[1716249600000,1537.46],[1716336000000,1537.86],[1716422400000,1538.08],[1716508800000,1537.42],[1716595200000,1537.42],[1716681600000,1537.42],[1716768000000,1537.23],[1716854400000,1538.25],[1716940800000,1538.42],[1717027200000,1539.51],[1717113600000,1540.36],[1717200000000,1540.36],[1717286400000,1540.36],[1717372800000,1541.86],[1717459200000,1542.6],[1717545600000,1542.76],[1717632000000,1546.29],[1717718400000,1546.6],[1717804800000,1546.6],[1717891200000,1546.6],[1717977600000,1546.4],[1718064000000,1547.37],[1718150400000,1547.72],[1718236800000,1548.4],[1718323200000,1548.91],[1718409600000,1548.91],[1718496000000,1548.91],[1718582400000,1548.91],[1718668800000,1548.5],[1718755200000,1548.55],[1718841600000,1546.91],[1718928000000,1547.8],[1719014400000,1547.8],[1719100800000,1547.8],[1719187200000,1547.89],[1719273600000,1547.11],[1719360000000,1545.1],[1719446400000,1546.59],[1719532800000,1546.97],[1719619200000,1546.97],[1719705600000,1546.97],[1719792000000,1539.12],[1719878400000,1539.27],[1719964800000,1539.86],[1720051200000,1541.05],[1720137600000,1541.47],[1720224000000,1541.47],[1720310400000,1541.47],[1720396800000,1541.29],[1720483200000,1541.57],[1720569600000,1541.77],[1720656000000,1544.53],[1720742400000,1542.6],[1720828800000,1542.6],[1720915200000,1542.6],[1721001600000,1542.72],[1721088000000,1542.85],[1721174400000,1543.12],[1721260800000,1543.21],[1721347200000,1544.96],[1721433600000,1544.96],[1721520000000,1544.96],[1721606400000,1545.02],[1721692800000,1545.34],[1721779200000,1544.22],[1721865600000,1545.08],[1721952000000,1545.48],[1722038400000,1545.48],[1722124800000,1545.48],[1722211200000,1545.47],[1722297600000,1546.27],[1722384000000,1547.85],[1722470400000,1550.18],[1722556800000,1552.89],[1722643200000,1552.89],[1722729600000,1552.89],[1722816000000,1552.89],[1722902400000,1553.22],[1722988800000,1553.1],[1723075200000,1553.92],[1723161600000,1553.67],[1723248000000,1553.67],[1723334400000,1553.67],[1723420800000,1552.9],[1723507200000,1553.62],[1723593600000,1554.04],[1723680000000,1556.1],[1723766400000,1556.01],[1723852800000,1556.01],[1723939200000,1556.01],[1724025600000,1554.43],[1724112000000,1555.87],[1724198400000,1555.19],[1724284800000,1553.93],[1724371200000,1555.89],[1724457600000,1555.89],[1724544000000,1555.89],[1724630400000,1557.64],[1724716800000,1558.11],[1724803200000,1558.45],[1724889600000,1559.26],[1724976000000,1560.1],[1725062400000,1560.1],[1725148800000,1560.1],[1725235200000,1557.9],[1725321600000,1557.85],[1725408000000,1558.74],[1725494400000,1559.86],[1725580800000,1562.57],[1725667200000,1562.57],[1725753600000,1562.57],[1725840000000,1561.34],[1725926400000,1561.82],[1726012800000,1560.69],[1726099200000,1561.5],[1726185600000,1562.32],[1726272000000,1562.32],[1726358400000,1562.32],[1726444800000,1563.17],[1726531200000,1562.25],[1726617600000,1562.75],[1726704000000,1563.95],[1726790400000,1564.6],[1726876800000,1564.6],[1726963200000,1564.6],[1727049600000,1565.63],[1727136000000,1566.21],[1727222400000,1568.7],[1727308800000,1568.97],[1727395200000,1570.29],[1727481600000,1570.29],[1727568000000,1570.29],[1727654400000,1570.55],[1727740800000,1571.41],[1727827200000,1571.59],[1727913600000,1570.42],[1728000000000,1570.95],[1728086400000,1570.95],[1728172800000,1570.95],[1728259200000,1570.16],[1728345600000,1572.51],[1728432000000,1572.49],[1728518400000,1573.18],[1728604800000,1572.09],[1728691200000,1572.09],[1728777600000,1572.09],[1728864000000,1573.91],[1728950400000,1575.65],[1729036800000,1576.37],[1729123200000,1576.98],[1729209600000,1577.09],[1729296000000,1577.09],[1729382400000,1577.09],[1729468800000,1575.91],[1729555200000,1574.5],[1729641600000,1574.75],[1729728000000,1575.27],[1729814400000,1575.47],[1729900800000,1575.47],[1729987200000,1575.47],[1730073600000,1575.41],[1730160000000,1574.98],[1730246400000,1580.32],[1730332800000,1582.9],[1730419200000,1583.23],[1730505600000,1583.23],[1730592000000,1583.23],[1730678400000,1582.7],[1730764800000,1582.75],[1730851200000,1582.17],[1730937600000,1583.57],[1731024000000,1584.48],[1731110400000,1584.48],[1731196800000,1584.48],[1731283200000,1585.01],[1731369600000,1586.05],[1731456000000,1587.53],[1731542400000,1589.04],[1731628800000,1591.34],[1731715200000,1591.34],[1731801600000,1591.34],[1731888000000,1592.86],[1731974400000,1595.2],[1732060800000,1594.82],[1732147200000,1593.17],[1732233600000,1594.25],[1732320000000,1594.25],[1732406400000,1594.25],[1732492800000,1595.77],[1732579200000,1595.26],[1732665600000,1596.07],[1732752000000,1597.54],[1732838400000,1598.68],[1732924800000,1598.68],[1733011200000,1598.68],[1733097600000,1597.88],[1733184000000,1597.25],[1733270400000,1597.23],[1733356800000,1596.54],[1733443200000,1596.92],[1733529600000,1596.92],[1733616000000,1596.92],[1733702400000,1596.53],[1733788800000,1598.09],[1733875200000,1599.4],[1733961600000,1600.97],[1734048000000,1601.18],[1734134400000,1601.18],[1734220800000,1601.18],[1734307200000,1602.52],[1734393600000,1602.44],[1734480000000,1602.62],[1734566400000,1602.41],[1734652800000,1602.72],[1734739200000,1602.72],[1734825600000,1602.72],[1734912000000,1603.8],[1734998400000,1603.8],[1735084800000,1603.8],[1735171200000,1603.8],[1735257600000,1604.29],[1735344000000,1604.29],[1735430400000,1604.29],[1735516800000,1604.66],[1735603200000,1604.66],[1735689600000,1604.66],[1735776000000,1605.49],[1735862400000,1605.86],[1735948800000,1605.86],[1736035200000,1605.86],[1736121600000,1606.54],[1736208000000,1606.23],[1736294400000,1607.11],[1736380800000,1607.56],[1736467200000,1606.62],[1736553600000,1606.62],[1736640000000,1606.62],[1736726400000,1606.06],[1736812800000,1606.77],[1736899200000,1607.62],[1736985600000,1609.4],[1737072000000,1609.63],[1737158400000,1609.63],[1737244800000,1609.63],[1737331200000,1610.06],[1737417600000,1612.12],[1737504000000,1612.26],[1737590400000,1612.87],[1737676800000,1612.83],[1737763200000,1612.83],[1737849600000,1612.83],[1737936000000,1613.49],[1738022400000,1614.44],[1738108800000,1615.25],[1738195200000,1616.55],[1738281600000,1617.2],[1738368000000,1617.2],[1738454400000,1617.2],[1738540800000,1616.47],[1738627200000,1616.48],[1738713600000,1614.15],[1738800000000,1614.29],[1738886400000,1614.05],[1738972800000,1614.05],[1739059200000,1614.05],[1739145600000,1614.1],[1739232000000,1614.32],[1739318400000,1613.88],[1739404800000,1615.47],[1739491200000,1616.24],[1739577600000,1616.24],[1739664000000,1616.24],[1739750400000,1616.12],[1739836800000,1616.11],[1739923200000,1615.53],[1740009600000,1615.61],[1740096000000,1615.9],[1740182400000,1615.9],[1740268800000,1615.9],[1740355200000,1615.52],[1740441600000,1615.42],[1740528000000,1615.28],[1740614400000,1616.86],[1740700800000,1616.37],[1740787200000,1616.37],[1740873600000,1616.37],[1740960000000,1616.1],[1741046400000,1615.25],[1741132800000,1615.3],[1741219200000,1616.7],[1741305600000,1616.7],[1741392000000,1616.7],[1741478400000,1616.7],[1741564800000,1616.83],[1741651200000,1617.45],[1741737600000,1618.01],[1741824000000,1618.78],[1741910400000,1619.1],[1741996800000,1619.1],[1742083200000,1619.1],[1742169600000,1619.52],[1742256000000,1619.99],[1742342400000,1620.83],[1742428800000,1622.71],[1742515200000,1623.04],[1742601600000,1623.04],[1742688000000,1623.04],[1742774400000,1622.88],[1742860800000,1624.36],[1742947200000,1625.68],[1743033600000,1627.4],[1743120000000,1627.51],[1743206400000,1627.51],[1743292800000,1627.51],[1743379200000,1628.52],[1743465600000,1628.38],[1743552000000,1628.46],[1743638400000,1630.12],[1743724800000,1630],[1743811200000,1630],[1743897600000,1630],[1743984000000,1630.22],[1744070400000,1630.47],[1744156800000,1630.35],[1744243200000,1631.95],[1744329600000,1631.97],[1744416000000,1631.97],[1744502400000,1631.97],[1744588800000,1632.63],[1744675200000,1635.06],[1744761600000,1636.13],[1744848000000,1636.13],[1744934400000,1636.13],[1745020800000,1636.13],[1745107200000,1636.13],[1745193600000,1636.13],[1745280000000,1636.82],[1745366400000,1639.51],[1745452800000,1639.51],[1745539200000,1639.95],[1745625600000,1639.95],[1745712000000,1639.95],[1745798400000,1639.87],[1745884800000,1640.67],[1745971200000,1644.34],[1746057600000,1644.34],[1746144000000,1644.87],[1746230400000,1644.87],[1746316800000,1644.87],[1746403200000,1645.1],[1746489600000,1644.25],[1746576000000,1644.61],[1746662400000,1645.99],[1746748800000,1646.57],[1746835200000,1646.57],[1746921600000,1646.57],[1747008000000,1646.09],[1747094400000,1645.45],[1747180800000,1647.06],[1747267200000,1647.42],[1747353600000,1647.87],[1747440000000,1647.87],[1747526400000,1647.87],[1747612800000,1648.28],[1747699200000,1649.11],[1747785600000,1649.17],[1747872000000,1650.28],[1747958400000,1650.51],[1748044800000,1650.51],[1748131200000,1650.51],[1748217600000,1650.65],[1748304000000,1649.36],[1748390400000,1650.33],[1748476800000,1650.33],[1748563200000,1650.06],[1748649600000,1650.06],[1748736000000,1650.06],[1748822400000,1648.73],[1748908800000,1649.11],[1748995200000,1648.47],[1749081600000,1648.07],[1749168000000,1647.81],[1749254400000,1647.81],[1749340800000,1647.81],[1749427200000,1647.81],[1749513600000,1646.19],[1749600000000,1646.39],[1749686400000,1647.98],[1749772800000,1649.14],[1749859200000,1649.14],[1749945600000,1649.14],[1750032000000,1648.96],[1750118400000,1648.96],[1750204800000,1649.19],[1750291200000,1649.17],[1750377600000,1649.3],[1750464000000,1649.3],[1750550400000,1649.3],[1750636800000,1649.38],[1750723200000,1650],[1750809600000,1650.41],[1750896000000,1651.09],[1750982400000,1651.04],[1751068800000,1651.04],[1751155200000,1651.04],[1751241600000,1652.1],[1751328000000,1652.68],[1751414400000,1652.88],[1751500800000,1654.16],[1751587200000,1654.38],[1751673600000,1654.38],[1751760000000,1654.38],[1751846400000,1654.53],[1751932800000,1653.87],[1752019200000,1653.22],[1752105600000,1654.47],[1752192000000,1654.81],[1752278400000,1654.81],[1752364800000,1654.81],[1752451200000,1655.16],[1752537600000,1655.29],[1752624000000,1655.78],[1752710400000,1656.37],[1752796800000,1656.37],[1752883200000,1656.37]]}