Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Ríkisskuldabréf löng

IS Ríkisskuldabréf löng er góður kostur til að ávaxta fé til þriggja ára eða lengur. Þó er alltaf hægt að innleysa eign í sjóðnum með tveggja daga fyrirvara.

Uppfært

Verðtryggingarhlutfall

78%

1 árs ávöxtun

3,9%

Stærð sjóðs í m.kr.

16.658

Áherslur sjóðsins

Markmið sjóðsins er langtímaávöxtun með því að fjárfesta í skuldabréfum og víxlum sem gefnir eru út af eða með ábyrgð íslenska ríkisins. Beitt er virkri stýringu sem byggir á  greiningum og mati á gangi efnahagsmála og lykilstærða á fjármálamörkuðum. Sjóðstjórar stýra verðtryggingarhlutfalli og meðallíftíma sjóðsins. Í sjóðnum er áhersla á hátt verðtryggingarhlutfall og meðallíftími sjóðsins er á bilinu 6-12 ár. 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?

IS Ríkisskuldabréf löng hentar fjárfestum sem vilja ávaxta fé í þrjú ár eða lengur. Meðaltími skuldabréfaeignar sjóðsins getur verið á bilinu 6-12 ár.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 8.050,22

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 eingöngu í verðtryggðum og óverðtryggðum skuldabréfum með ábyrgð ríkissjóðs og innlánum fjármálastofnana. 

Skuldabréf og víxlar með ríkisábyrgð
70-100%
Innlán fjármálafyrirtækja
0-20%
Afleiður
0-10%

Gengisþróun

Fjárfestingateymi

Helga Óskarsdóttir

Sjóðstjóri - Skuldabréfastýring

Ingólfur Snorri Kristjánsson

Forstöðumaður - Skuldabréfastýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Verðbréfasjóður
Stofnár
1997
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)
1,01
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":"2015-09-17T20:04:55.261Z","timeOfLastUpdate":"2025-09-16T00:00:00","symbol":"LONG-RIKI","name":"IS Ríkisskuldabréf löng","typeEnum":"securitiesFundUCITS","type":"Verðbréfasjóður (UCITS)","assetClassEnum":"fixedIncomeISK","assetClassIs":"Skuldabréf í ISK","assetClassEn":"Fixed Income ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"5404896459","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","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":"8050.22","priceChange":[{"rate":"8044.39","percentage":"0.07","change":"5.83","period":"oneDay"},{"rate":"8002.55","percentage":"0.6","period":"oneMonth"},{"rate":"7828.5","percentage":"2.83","period":"sixMonths"},{"rate":"7738.28","percentage":"4.03","period":"oneYear"},{"rate":"7192.1","percentage":"5.8","period":"twoYears"},{"rate":"7459.41","percentage":"2.57","period":"threeYears"},{"rate":"7402.59","percentage":"2.12","period":"fourYears"},{"rate":"7391.09","percentage":"1.72","period":"fiveYears"},{"rate":"1000","percentage":"7.73","period":"beginning"},{"rate":"7863.68","percentage":"2.37","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikisskuldabref-long_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Verdbrefasjodir_Islandssjoda_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikisskuldabref-long_lykilupplysingar.pdf","data":[[1442448000000,5143.73],[1442534400000,5154.28],[1442620800000,5154.28],[1442707200000,5154.28],[1442793600000,5148.64],[1442880000000,5160.57],[1442966400000,5162.05],[1443052800000,5163.07],[1443139200000,5133.62],[1443225600000,5133.62],[1443312000000,5133.62],[1443398400000,5147.89],[1443484800000,5157.1],[1443571200000,5159.44],[1443657600000,5160.15],[1443744000000,5182.6],[1443830400000,5182.6],[1443916800000,5182.6],[1444003200000,5184.16],[1444089600000,5177.89],[1444176000000,5178.58],[1444262400000,5189.89],[1444348800000,5171.45],[1444435200000,5171.45],[1444521600000,5171.45],[1444608000000,5190.27],[1444694400000,5212.51],[1444780800000,5219.18],[1444867200000,5217.86],[1444953600000,5219.61],[1445040000000,5219.61],[1445126400000,5219.61],[1445212800000,5209.86],[1445299200000,5214.64],[1445385600000,5228.04],[1445472000000,5221.26],[1445558400000,5216.83],[1445644800000,5216.83],[1445731200000,5216.83],[1445817600000,5236.66],[1445904000000,5245.92],[1445990400000,5272.78],[1446076800000,5289.99],[1446163200000,5285.9],[1446249600000,5285.9],[1446336000000,5285.9],[1446422400000,5280.8],[1446508800000,5275.79],[1446595200000,5230.85],[1446681600000,5206.04],[1446768000000,5201.42],[1446854400000,5201.42],[1446940800000,5201.42],[1447027200000,5197.39],[1447113600000,5230.94],[1447200000000,5223.05],[1447286400000,5204.48],[1447372800000,5201.52],[1447459200000,5201.52],[1447545600000,5201.52],[1447632000000,5200.46],[1447718400000,5144.88],[1447804800000,5120.73],[1447891200000,5156.61],[1447977600000,5162.71],[1448064000000,5162.71],[1448150400000,5162.71],[1448236800000,5162.27],[1448323200000,5145.78],[1448409600000,5136.57],[1448496000000,5119.81],[1448582400000,5097.86],[1448668800000,5097.86],[1448755200000,5097.86],[1448841600000,5060.81],[1448928000000,5060.57],[1449014400000,5101.9],[1449100800000,5097.43],[1449187200000,5095.41],[1449273600000,5095.41],[1449360000000,5095.41],[1449446400000,5080.37],[1449532800000,5070.17],[1449619200000,5071.46],[1449705600000,5072.46],[1449792000000,5076.92],[1449878400000,5076.92],[1449964800000,5076.92],[1450051200000,5074.2],[1450137600000,5073.9],[1450224000000,5077.07],[1450310400000,5074.77],[1450396800000,5075],[1450483200000,5075],[1450569600000,5075],[1450656000000,5107.99],[1450742400000,5116.47],[1450828800000,5127.33],[1450915200000,5127.33],[1451001600000,5127.33],[1451088000000,5127.33],[1451174400000,5127.33],[1451260800000,5111.37],[1451347200000,5126.17],[1451433600000,5118.16],[1451520000000,5118.16],[1451606400000,5118.16],[1451692800000,5118.16],[1451779200000,5118.16],[1451865600000,5133.2],[1451952000000,5136.43],[1452038400000,5137.9],[1452124800000,5114.71],[1452211200000,5125.81],[1452297600000,5125.81],[1452384000000,5125.81],[1452470400000,5112.21],[1452556800000,5111.25],[1452643200000,5110.64],[1452729600000,5090.73],[1452816000000,5070.52],[1452902400000,5070.52],[1452988800000,5070.52],[1453075200000,5071.41],[1453161600000,5060.44],[1453248000000,5064.31],[1453334400000,5077.09],[1453420800000,5096.43],[1453507200000,5096.43],[1453593600000,5096.43],[1453680000000,5097.38],[1453766400000,5090.49],[1453852800000,5092.16],[1453939200000,5096.05],[1454025600000,5081.12],[1454112000000,5081.12],[1454198400000,5081.12],[1454284800000,5064.57],[1454371200000,5075.38],[1454457600000,5066.54],[1454544000000,5061.63],[1454630400000,5059.01],[1454716800000,5059.01],[1454803200000,5059.01],[1454889600000,5057.76],[1454976000000,5071.88],[1455062400000,5051.84],[1455148800000,5048.17],[1455235200000,5045.23],[1455321600000,5045.23],[1455408000000,5045.23],[1455494400000,5058.4],[1455580800000,5055.88],[1455667200000,5064.77],[1455753600000,5058.75],[1455840000000,5077.59],[1455926400000,5077.59],[1456012800000,5077.59],[1456099200000,5091.3],[1456185600000,5093.91],[1456272000000,5097.11],[1456358400000,5115.11],[1456444800000,5115.2],[1456531200000,5115.2],[1456617600000,5115.2],[1456704000000,5110.49],[1456790400000,5112.29],[1456876800000,5123.1],[1456963200000,5138.07],[1457049600000,5143.78],[1457136000000,5143.78],[1457222400000,5143.78],[1457308800000,5143.73],[1457395200000,5146.56],[1457481600000,5126.32],[1457568000000,5114.73],[1457654400000,5105.19],[1457740800000,5105.19],[1457827200000,5105.19],[1457913600000,5105.79],[1458000000000,5106.49],[1458086400000,5123.93],[1458172800000,5123.93],[1458259200000,5124.44],[1458345600000,5124.44],[1458432000000,5124.44],[1458518400000,5127.34],[1458604800000,5145.82],[1458691200000,5144.88],[1458777600000,5144.88],[1458864000000,5144.88],[1458950400000,5144.88],[1459036800000,5144.88],[1459123200000,5144.88],[1459209600000,5149.08],[1459296000000,5135.01],[1459382400000,5134.08],[1459468800000,5136.93],[1459555200000,5136.93],[1459641600000,5136.93],[1459728000000,5140.42],[1459814400000,5117.92],[1459900800000,5111.98],[1459987200000,5126.16],[1460073600000,5126.85],[1460160000000,5126.85],[1460246400000,5126.85],[1460332800000,5129.07],[1460419200000,5124.65],[1460505600000,5133.71],[1460592000000,5136.43],[1460678400000,5147.22],[1460764800000,5147.22],[1460851200000,5147.22],[1460937600000,5150.33],[1461024000000,5155.92],[1461110400000,5171.48],[1461196800000,5171.48],[1461283200000,5156.64],[1461369600000,5156.64],[1461456000000,5156.64],[1461542400000,5157.94],[1461628800000,5172.88],[1461715200000,5172.81],[1461801600000,5156.27],[1461888000000,5143.49],[1461974400000,5143.49],[1462060800000,5143.49],[1462147200000,5145.67],[1462233600000,5150.16],[1462320000000,5137.9],[1462406400000,5137.9],[1462492800000,5127.52],[1462579200000,5127.52],[1462665600000,5127.52],[1462752000000,5127.05],[1462838400000,5127.38],[1462924800000,5127.72],[1463011200000,5125.46],[1463097600000,5124.93],[1463184000000,5124.93],[1463270400000,5124.93],[1463356800000,5124.93],[1463443200000,5124.8],[1463529600000,5134.64],[1463616000000,5157.94],[1463702400000,5147.66],[1463788800000,5147.66],[1463875200000,5147.66],[1463961600000,5147.03],[1464048000000,5146.42],[1464134400000,5146.21],[1464220800000,5142.15],[1464307200000,5149.71],[1464393600000,5149.71],[1464480000000,5149.71],[1464566400000,5142.38],[1464652800000,5144.3],[1464739200000,5143.81],[1464825600000,5151.58],[1464912000000,5136.53],[1464998400000,5136.53],[1465084800000,5136.53],[1465171200000,5109.75],[1465257600000,5103.05],[1465344000000,5115.46],[1465430400000,5121.44],[1465516800000,5107.79],[1465603200000,5107.79],[1465689600000,5107.79],[1465776000000,5114.05],[1465862400000,5101.35],[1465948800000,5104.74],[1466035200000,5112.52],[1466121600000,5112.52],[1466208000000,5112.52],[1466294400000,5112.52],[1466380800000,5115.32],[1466467200000,5107.83],[1466553600000,5108],[1466640000000,5111.87],[1466726400000,5127.99],[1466812800000,5127.99],[1466899200000,5127.99],[1466985600000,5125.96],[1467072000000,5128.79],[1467158400000,5123.63],[1467244800000,5116.23],[1467331200000,5120.83],[1467417600000,5120.83],[1467504000000,5120.83],[1467590400000,5103.97],[1467676800000,5096.92],[1467763200000,5093.22],[1467849600000,5093.75],[1467936000000,5105.76],[1468022400000,5105.76],[1468108800000,5105.76],[1468195200000,5106.36],[1468281600000,5090.22],[1468368000000,5091.54],[1468454400000,5081.85],[1468540800000,5084.24],[1468627200000,5084.24],[1468713600000,5084.24],[1468800000000,5080.71],[1468886400000,5093.65],[1468972800000,5090.56],[1469059200000,5095.16],[1469145600000,5076.53],[1469232000000,5076.53],[1469318400000,5076.53],[1469404800000,5081.72],[1469491200000,5087.59],[1469577600000,5080.36],[1469664000000,5083.03],[1469750400000,5084.34],[1469836800000,5084.34],[1469923200000,5084.34],[1470009600000,5084.34],[1470096000000,5079.61],[1470182400000,5090.68],[1470268800000,5097.21],[1470355200000,5106.42],[1470441600000,5106.42],[1470528000000,5106.42],[1470614400000,5101.94],[1470700800000,5076.43],[1470787200000,5098.37],[1470873600000,5090.93],[1470960000000,5092.09],[1471046400000,5092.09],[1471132800000,5092.09],[1471219200000,5098.78],[1471305600000,5095.97],[1471392000000,5096.3],[1471478400000,5093.49],[1471564800000,5092.7],[1471651200000,5092.7],[1471737600000,5092.7],[1471824000000,5099.79],[1471910400000,5113.2],[1471996800000,5216.97],[1472083200000,5220.84],[1472169600000,5220.7],[1472256000000,5220.7],[1472342400000,5220.7],[1472428800000,5223.13],[1472515200000,5217.62],[1472601600000,5234.33],[1472688000000,5240.16],[1472774400000,5276.15],[1472860800000,5276.15],[1472947200000,5276.15],[1473033600000,5269.63],[1473120000000,5260.83],[1473206400000,5263.92],[1473292800000,5260.97],[1473379200000,5266.57],[1473465600000,5266.57],[1473552000000,5266.57],[1473638400000,5268.48],[1473724800000,5246.44],[1473811200000,5232.24],[1473897600000,5236.1],[1473984000000,5239.51],[1474070400000,5239.51],[1474156800000,5239.51],[1474243200000,5239.89],[1474329600000,5240.61],[1474416000000,5242.31],[1474502400000,5250.48],[1474588800000,5255.07],[1474675200000,5255.07],[1474761600000,5255.07],[1474848000000,5252.57],[1474934400000,5260.59],[1475020800000,5256.56],[1475107200000,5260.69],[1475193600000,5257.71],[1475280000000,5257.71],[1475366400000,5257.71],[1475452800000,5255.92],[1475539200000,5262.86],[1475625600000,5261.29],[1475712000000,5268.67],[1475798400000,5262.83],[1475884800000,5262.83],[1475971200000,5262.83],[1476057600000,5262.11],[1476144000000,5266.54],[1476230400000,5269.19],[1476316800000,5271.05],[1476403200000,5282.76],[1476489600000,5282.76],[1476576000000,5282.76],[1476662400000,5282.14],[1476748800000,5283.25],[1476835200000,5275.71],[1476921600000,5276.93],[1477008000000,5280.37],[1477094400000,5280.37],[1477180800000,5280.37],[1477267200000,5279.79],[1477353600000,5272.54],[1477440000000,5268.57],[1477526400000,5263.16],[1477612800000,5263.99],[1477699200000,5263.99],[1477785600000,5263.99],[1477872000000,5269.29],[1477958400000,5260.12],[1478044800000,5270.01],[1478131200000,5266.69],[1478217600000,5265.87],[1478304000000,5265.87],[1478390400000,5265.87],[1478476800000,5267.96],[1478563200000,5268.2],[1478649600000,5273.19],[1478736000000,5292.38],[1478822400000,5292.03],[1478908800000,5292.03],[1478995200000,5292.03],[1479081600000,5293.76],[1479168000000,5294.57],[1479254400000,5268.73],[1479340800000,5272.41],[1479427200000,5265.88],[1479513600000,5265.88],[1479600000000,5265.88],[1479686400000,5262.85],[1479772800000,5266.59],[1479859200000,5266.48],[1479945600000,5296.9],[1480032000000,5299.77],[1480118400000,5299.77],[1480204800000,5299.77],[1480291200000,5301.65],[1480377600000,5297.91],[1480464000000,5293.07],[1480550400000,5291.53],[1480636800000,5292.98],[1480723200000,5292.98],[1480809600000,5292.98],[1480896000000,5292.24],[1480982400000,5292.23],[1481068800000,5290.86],[1481155200000,5302.48],[1481241600000,5315.35],[1481328000000,5315.35],[1481414400000,5315.35],[1481500800000,5315.22],[1481587200000,5309.78],[1481673600000,5336.34],[1481760000000,5334.39],[1481846400000,5334.04],[1481932800000,5334.04],[1482019200000,5334.04],[1482105600000,5335.4],[1482192000000,5342.34],[1482278400000,5344.09],[1482364800000,5344.18],[1482451200000,5340.33],[1482537600000,5340.33],[1482624000000,5340.33],[1482710400000,5340.33],[1482796800000,5337.98],[1482883200000,5334.36],[1482969600000,5335.49],[1483056000000,5344.95],[1483142400000,5344.95],[1483228800000,5344.95],[1483315200000,5346.31],[1483401600000,5333.89],[1483488000000,5332.98],[1483574400000,5343.57],[1483660800000,5349.89],[1483747200000,5349.89],[1483833600000,5349.89],[1483920000000,5347.39],[1484006400000,5347.64],[1484092800000,5351.09],[1484179200000,5356.14],[1484265600000,5341.93],[1484352000000,5341.93],[1484438400000,5341.93],[1484524800000,5335.48],[1484611200000,5336.71],[1484697600000,5337.57],[1484784000000,5337.75],[1484870400000,5345.34],[1484956800000,5345.34],[1485043200000,5345.34],[1485129600000,5343.29],[1485216000000,5345.61],[1485302400000,5349.99],[1485388800000,5351.11],[1485475200000,5355.86],[1485561600000,5355.86],[1485648000000,5355.86],[1485734400000,5357.99],[1485820800000,5356.78],[1485907200000,5353.59],[1485993600000,5348.98],[1486080000000,5348.4],[1486166400000,5348.4],[1486252800000,5348.4],[1486339200000,5348.93],[1486425600000,5346.86],[1486512000000,5350.43],[1486598400000,5348.18],[1486684800000,5345.08],[1486771200000,5345.08],[1486857600000,5345.08],[1486944000000,5341.51],[1487030400000,5359.43],[1487116800000,5353.4],[1487203200000,5353.6],[1487289600000,5359.04],[1487376000000,5359.04],[1487462400000,5359.04],[1487548800000,5336.13],[1487635200000,5360.79],[1487721600000,5357.38],[1487808000000,5352.55],[1487894400000,5341.95],[1487980800000,5341.95],[1488067200000,5341.95],[1488153600000,5341.73],[1488240000000,5344.9],[1488326400000,5348.89],[1488412800000,5357.82],[1488499200000,5352.46],[1488585600000,5352.46],[1488672000000,5352.46],[1488758400000,5362.07],[1488844800000,5350.65],[1488931200000,5367.16],[1489017600000,5376.16],[1489104000000,5372.86],[1489190400000,5372.86],[1489276800000,5372.86],[1489363200000,5386.75],[1489449600000,5388.99],[1489536000000,5388.75],[1489622400000,5393.06],[1489708800000,5394.24],[1489795200000,5394.24],[1489881600000,5394.24],[1489968000000,5396.75],[1490054400000,5391.07],[1490140800000,5392.31],[1490227200000,5397.57],[1490313600000,5397.45],[1490400000000,5397.45],[1490486400000,5397.45],[1490572800000,5399.46],[1490659200000,5399.9],[1490745600000,5408.27],[1490832000000,5400.34],[1490918400000,5403.02],[1491004800000,5403.02],[1491091200000,5403.02],[1491177600000,5401.5],[1491264000000,5420.4],[1491350400000,5410.96],[1491436800000,5412.43],[1491523200000,5413.45],[1491609600000,5413.45],[1491696000000,5413.45],[1491782400000,5415.82],[1491868800000,5433.29],[1491955200000,5433.19],[1492041600000,5433.19],[1492128000000,5433.19],[1492214400000,5433.19],[1492300800000,5433.19],[1492387200000,5433.19],[1492473600000,5424.26],[1492560000000,5454.03],[1492646400000,5454.03],[1492732800000,5456.47],[1492819200000,5456.47],[1492905600000,5456.47],[1492992000000,5470.41],[1493078400000,5471.46],[1493164800000,5469.9],[1493251200000,5496.94],[1493337600000,5500.23],[1493424000000,5500.23],[1493510400000,5500.23],[1493596800000,5500.23],[1493683200000,5491.9],[1493769600000,5511.79],[1493856000000,5515.21],[1493942400000,5509.65],[1494028800000,5509.65],[1494115200000,5509.65],[1494201600000,5513.26],[1494288000000,5515.08],[1494374400000,5512.83],[1494460800000,5510.29],[1494547200000,5520.94],[1494633600000,5520.94],[1494720000000,5520.94],[1494806400000,5517.74],[1494892800000,5512.11],[1494979200000,5525.15],[1495065600000,5528.72],[1495152000000,5555.74],[1495238400000,5555.74],[1495324800000,5555.74],[1495411200000,5559.75],[1495497600000,5567.97],[1495584000000,5588.59],[1495670400000,5588.59],[1495756800000,5575.34],[1495843200000,5575.34],[1495929600000,5575.34],[1496016000000,5573.99],[1496102400000,5573.37],[1496188800000,5579.7],[1496275200000,5583.54],[1496361600000,5579.87],[1496448000000,5579.87],[1496534400000,5579.87],[1496620800000,5579.87],[1496707200000,5588.56],[1496793600000,5582.24],[1496880000000,5621.69],[1496966400000,5625.34],[1497052800000,5625.34],[1497139200000,5625.34],[1497225600000,5631.04],[1497312000000,5646.79],[1497398400000,5690.22],[1497484800000,5686.04],[1497571200000,5677.61],[1497657600000,5677.61],[1497744000000,5677.61],[1497830400000,5673.3],[1497916800000,5674.05],[1498003200000,5675.79],[1498089600000,5672.37],[1498176000000,5673.41],[1498262400000,5673.41],[1498348800000,5673.41],[1498435200000,5649.75],[1498521600000,5648.28],[1498608000000,5647.3],[1498694400000,5644.65],[1498780800000,5643.59],[1498867200000,5643.59],[1498953600000,5643.59],[1499040000000,5643.1],[1499126400000,5633.39],[1499212800000,5625.07],[1499299200000,5620.42],[1499385600000,5643.87],[1499472000000,5643.87],[1499558400000,5643.87],[1499644800000,5644.41],[1499731200000,5653.43],[1499817600000,5635.75],[1499904000000,5646.61],[1499990400000,5647.48],[1500076800000,5647.48],[1500163200000,5647.48],[1500249600000,5659.31],[1500336000000,5652.13],[1500422400000,5684.15],[1500508800000,5683.94],[1500595200000,5691.25],[1500681600000,5691.25],[1500768000000,5691.25],[1500854400000,5690.83],[1500940800000,5690.72],[1501027200000,5692.37],[1501113600000,5690.72],[1501200000000,5690.97],[1501286400000,5690.97],[1501372800000,5690.97],[1501459200000,5686.15],[1501545600000,5689.37],[1501632000000,5695.27],[1501718400000,5697.91],[1501804800000,5695.83],[1501891200000,5695.83],[1501977600000,5695.83],[1502064000000,5695.83],[1502150400000,5688.91],[1502236800000,5688.36],[1502323200000,5694.04],[1502409600000,5705.95],[1502496000000,5705.95],[1502582400000,5705.95],[1502668800000,5720.38],[1502755200000,5714.27],[1502841600000,5711.7],[1502928000000,5707.63],[1503014400000,5717.44],[1503100800000,5717.44],[1503187200000,5717.44],[1503273600000,5719.17],[1503360000000,5712.2],[1503446400000,5703.27],[1503532800000,5713.41],[1503619200000,5702.78],[1503705600000,5702.78],[1503792000000,5702.78],[1503878400000,5694.47],[1503964800000,5698.46],[1504051200000,5692.95],[1504137600000,5702.76],[1504224000000,5689.5],[1504310400000,5689.5],[1504396800000,5689.5],[1504483200000,5686.73],[1504569600000,5690.33],[1504656000000,5699.68],[1504742400000,5704.22],[1504828800000,5704.15],[1504915200000,5704.15],[1505001600000,5704.15],[1505088000000,5713.18],[1505174400000,5712.5],[1505260800000,5709.94],[1505347200000,5715.34],[1505433600000,5687.57],[1505520000000,5687.57],[1505606400000,5687.57],[1505692800000,5688.54],[1505779200000,5682.4],[1505865600000,5679.52],[1505952000000,5656.2],[1506038400000,5651.51],[1506124800000,5651.51],[1506211200000,5651.51],[1506297600000,5656.79],[1506384000000,5672.28],[1506470400000,5677.01],[1506556800000,5674.64],[1506643200000,5660.46],[1506729600000,5660.46],[1506816000000,5660.46],[1506902400000,5663.06],[1506988800000,5674.68],[1507075200000,5726.58],[1507161600000,5731.63],[1507248000000,5739.65],[1507334400000,5739.65],[1507420800000,5739.65],[1507507200000,5740.17],[1507593600000,5744.71],[1507680000000,5737.42],[1507766400000,5749.84],[1507852800000,5748.89],[1507939200000,5748.89],[1508025600000,5748.89],[1508112000000,5746.79],[1508198400000,5746.7],[1508284800000,5748.35],[1508371200000,5746.76],[1508457600000,5746.65],[1508544000000,5746.65],[1508630400000,5746.65],[1508716800000,5744.21],[1508803200000,5748.19],[1508889600000,5747.49],[1508976000000,5750.78],[1509062400000,5757.52],[1509148800000,5757.52],[1509235200000,5757.52],[1509321600000,5761.02],[1509408000000,5762.9],[1509494400000,5777.29],[1509580800000,5784.98],[1509667200000,5796.93],[1509753600000,5796.93],[1509840000000,5796.93],[1509926400000,5798.71],[1510012800000,5794.52],[1510099200000,5791.87],[1510185600000,5795.68],[1510272000000,5796.79],[1510358400000,5796.79],[1510444800000,5796.79],[1510531200000,5792.08],[1510617600000,5804.35],[1510704000000,5797.47],[1510790400000,5813.23],[1510876800000,5815.88],[1510963200000,5815.88],[1511049600000,5815.88],[1511136000000,5817.61],[1511222400000,5817.83],[1511308800000,5830.26],[1511395200000,5845.88],[1511481600000,5847.83],[1511568000000,5847.83],[1511654400000,5847.83],[1511740800000,5839.8],[1511827200000,5852.2],[1511913600000,5854.84],[1512000000000,5854.56],[1512086400000,5859.14],[1512172800000,5859.14],[1512259200000,5859.14],[1512345600000,5858.17],[1512432000000,5859.48],[1512518400000,5860.62],[1512604800000,5859.91],[1512691200000,5862.72],[1512777600000,5862.72],[1512864000000,5862.72],[1512950400000,5858.76],[1513036800000,5859.41],[1513123200000,5855.79],[1513209600000,5855.89],[1513296000000,5856.12],[1513382400000,5856.12],[1513468800000,5856.12],[1513555200000,5858.73],[1513641600000,5858.51],[1513728000000,5864.23],[1513814400000,5854.55],[1513900800000,5865.38],[1513987200000,5865.38],[1514073600000,5865.38],[1514160000000,5865.38],[1514246400000,5865.38],[1514332800000,5872.24],[1514419200000,5870.63],[1514505600000,5871.51],[1514592000000,5871.51],[1514678400000,5871.51],[1514764800000,5871.51],[1514851200000,5844.29],[1514937600000,5846.92],[1515024000000,5859.36],[1515110400000,5860.29],[1515196800000,5860.29],[1515283200000,5860.29],[1515369600000,5859.85],[1515456000000,5860.32],[1515542400000,5864.27],[1515628800000,5866.94],[1515715200000,5862.39],[1515801600000,5862.39],[1515888000000,5862.39],[1515974400000,5863.5],[1516060800000,5854.91],[1516147200000,5849.39],[1516233600000,5830.3],[1516320000000,5829.51],[1516406400000,5829.51],[1516492800000,5829.51],[1516579200000,5830.17],[1516665600000,5819.88],[1516752000000,5816.29],[1516838400000,5815.21],[1516924800000,5814.63],[1517011200000,5814.63],[1517097600000,5814.63],[1517184000000,5850.2],[1517270400000,5849.6],[1517356800000,5852.61],[1517443200000,5851.87],[1517529600000,5850.21],[1517616000000,5850.21],[1517702400000,5850.21],[1517788800000,5849.32],[1517875200000,5842.06],[1517961600000,5835.62],[1518048000000,5846.98],[1518134400000,5843.05],[1518220800000,5843.05],[1518307200000,5843.05],[1518393600000,5838.67],[1518480000000,5833.07],[1518566400000,5848.06],[1518652800000,5844.76],[1518739200000,5838.69],[1518825600000,5838.69],[1518912000000,5838.69],[1518998400000,5839.19],[1519084800000,5843.4],[1519171200000,5842.04],[1519257600000,5847.86],[1519344000000,5846.32],[1519430400000,5846.32],[1519516800000,5846.32],[1519603200000,5846.26],[1519689600000,5829.64],[1519776000000,5837.97],[1519862400000,5842.11],[1519948800000,5842.67],[1520035200000,5842.67],[1520121600000,5842.67],[1520208000000,5856.64],[1520294400000,5859.63],[1520380800000,5858.09],[1520467200000,5867.82],[1520553600000,5867.21],[1520640000000,5867.21],[1520726400000,5867.21],[1520812800000,5867.74],[1520899200000,5870.26],[1520985600000,5867.02],[1521072000000,5860.53],[1521158400000,5862.92],[1521244800000,5862.92],[1521331200000,5862.92],[1521417600000,5859.93],[1521504000000,5860.45],[1521590400000,5861.78],[1521676800000,5872.11],[1521763200000,5882.65],[1521849600000,5882.65],[1521936000000,5882.65],[1522022400000,5882.5],[1522108800000,5896.33],[1522195200000,5896.05],[1522281600000,5896.05],[1522368000000,5896.05],[1522454400000,5896.05],[1522540800000,5896.05],[1522627200000,5896.05],[1522713600000,5896.83],[1522800000000,5902.51],[1522886400000,5902.3],[1522972800000,5905.84],[1523059200000,5905.84],[1523145600000,5905.84],[1523232000000,5906.89],[1523318400000,5914.82],[1523404800000,5912.69],[1523491200000,5916.15],[1523577600000,5908.83],[1523664000000,5908.83],[1523750400000,5908.83],[1523836800000,5921.84],[1523923200000,5921.99],[1524009600000,5926.76],[1524096000000,5926.76],[1524182400000,5928.24],[1524268800000,5928.24],[1524355200000,5928.24],[1524441600000,5924.23],[1524528000000,5938.1],[1524614400000,5923.16],[1524700800000,5926.49],[1524787200000,5922.89],[1524873600000,5922.89],[1524960000000,5922.89],[1525046400000,5906.78],[1525132800000,5906.78],[1525219200000,5897.63],[1525305600000,5895.78],[1525392000000,5905.07],[1525478400000,5905.07],[1525564800000,5905.07],[1525651200000,5907.57],[1525737600000,5908.12],[1525824000000,5904.02],[1525910400000,5904.02],[1525996800000,5903.59],[1526083200000,5903.59],[1526169600000,5903.59],[1526256000000,5904.16],[1526342400000,5903.21],[1526428800000,5902.13],[1526515200000,5908.55],[1526601600000,5906.8],[1526688000000,5906.8],[1526774400000,5906.8],[1526860800000,5906.8],[1526947200000,5889.63],[1527033600000,5889.76],[1527120000000,5891.16],[1527206400000,5895.81],[1527292800000,5895.81],[1527379200000,5895.81],[1527465600000,5895.56],[1527552000000,5897.54],[1527638400000,5893.25],[1527724800000,5893.6],[1527811200000,5896.16],[1527897600000,5896.16],[1527984000000,5896.16],[1528070400000,5897.32],[1528156800000,5892.85],[1528243200000,5901.05],[1528329600000,5889.7],[1528416000000,5885.34],[1528502400000,5885.34],[1528588800000,5885.34],[1528675200000,5890.98],[1528761600000,5887.82],[1528848000000,5887.38],[1528934400000,5892.74],[1529020800000,5892.82],[1529107200000,5892.82],[1529193600000,5892.82],[1529280000000,5896.28],[1529366400000,5894.64],[1529452800000,5896.46],[1529539200000,5907.62],[1529625600000,5905.98],[1529712000000,5905.98],[1529798400000,5905.98],[1529884800000,5899.49],[1529971200000,5899.99],[1530057600000,5899.09],[1530144000000,5900.95],[1530230400000,5903.09],[1530316800000,5903.09],[1530403200000,5903.09],[1530489600000,5905.11],[1530576000000,5918.53],[1530662400000,5925.5],[1530748800000,5926.14],[1530835200000,5933.52],[1530921600000,5933.52],[1531008000000,5933.52],[1531094400000,5935.63],[1531180800000,5940.38],[1531267200000,5937.74],[1531353600000,5942.9],[1531440000000,5949.28],[1531526400000,5949.28],[1531612800000,5949.28],[1531699200000,5942.2],[1531785600000,5966.15],[1531872000000,5972.6],[1531958400000,5976.27],[1532044800000,5976.62],[1532131200000,5976.62],[1532217600000,5976.62],[1532304000000,5977.92],[1532390400000,5979.84],[1532476800000,5974.95],[1532563200000,5977.76],[1532649600000,5978.63],[1532736000000,5978.63],[1532822400000,5978.63],[1532908800000,5979.18],[1532995200000,5973.37],[1533081600000,5976.56],[1533168000000,5978.15],[1533254400000,5984.53],[1533340800000,5984.53],[1533427200000,5984.53],[1533513600000,5984.53],[1533600000000,5980.31],[1533686400000,5980.22],[1533772800000,5981.08],[1533859200000,5987.76],[1533945600000,5987.76],[1534032000000,5987.76],[1534118400000,5984.98],[1534204800000,5992.32],[1534291200000,5995.16],[1534377600000,5999.47],[1534464000000,5999.01],[1534550400000,5999.01],[1534636800000,5999.01],[1534723200000,6001.79],[1534809600000,5998.37],[1534896000000,5999.15],[1534982400000,5994.79],[1535068800000,5998.14],[1535155200000,5998.14],[1535241600000,5998.14],[1535328000000,5995.24],[1535414400000,5997.07],[1535500800000,5987.7],[1535587200000,6003.85],[1535673600000,5999.09],[1535760000000,5999.09],[1535846400000,5999.09],[1535932800000,5999.85],[1536019200000,6000.64],[1536105600000,6002.24],[1536192000000,6002.83],[1536278400000,6010.2],[1536364800000,6010.2],[1536451200000,6010.2],[1536537600000,6014.3],[1536624000000,6021.8],[1536710400000,6030.09],[1536796800000,6030.61],[1536883200000,6025.68],[1536969600000,6025.68],[1537056000000,6025.68],[1537142400000,6028.83],[1537228800000,6026.39],[1537315200000,6033.33],[1537401600000,6034.29],[1537488000000,6034.43],[1537574400000,6034.43],[1537660800000,6034.43],[1537747200000,6032.08],[1537833600000,6023.7],[1537920000000,6024.41],[1538006400000,6034.11],[1538092800000,6029.12],[1538179200000,6029.12],[1538265600000,6029.12],[1538352000000,6029.85],[1538438400000,6027.18],[1538524800000,6007.37],[1538611200000,6009.58],[1538697600000,6014.91],[1538784000000,6014.91],[1538870400000,6014.91],[1538956800000,6014.75],[1539043200000,6016.92],[1539129600000,6015.71],[1539216000000,6012.16],[1539302400000,6014.75],[1539388800000,6014.75],[1539475200000,6014.75],[1539561600000,6012.38],[1539648000000,6009.37],[1539734400000,6016.21],[1539820800000,6021.68],[1539907200000,6025.64],[1539993600000,6025.64],[1540080000000,6025.64],[1540166400000,6035.33],[1540252800000,6032.3],[1540339200000,6041.02],[1540425600000,6054.54],[1540512000000,6058.08],[1540598400000,6058.08],[1540684800000,6058.08],[1540771200000,6085.81],[1540857600000,6080.62],[1540944000000,6085.94],[1541030400000,6069.04],[1541116800000,6054.75],[1541203200000,6054.75],[1541289600000,6054.75],[1541376000000,6062.71],[1541462400000,6067.46],[1541548800000,6066.77],[1541635200000,6073],[1541721600000,6072.16],[1541808000000,6072.16],[1541894400000,6072.16],[1541980800000,6065.87],[1542067200000,6063.94],[1542153600000,6082.75],[1542240000000,6091.07],[1542326400000,6096.73],[1542412800000,6096.73],[1542499200000,6096.73],[1542585600000,6102.16],[1542672000000,6107],[1542758400000,6105.13],[1542844800000,6113.38],[1542931200000,6116.99],[1543017600000,6116.99],[1543104000000,6116.99],[1543190400000,6131.21],[1543276800000,6137.51],[1543363200000,6162.5],[1543449600000,6167.5],[1543536000000,6153.22],[1543622400000,6153.22],[1543708800000,6153.22],[1543795200000,6157.9],[1543881600000,6158.48],[1543968000000,6160.68],[1544054400000,6165.24],[1544140800000,6169.86],[1544227200000,6169.86],[1544313600000,6169.86],[1544400000000,6166.8],[1544486400000,6167.39],[1544572800000,6170.02],[1544659200000,6225.67],[1544745600000,6216.65],[1544832000000,6216.65],[1544918400000,6216.65],[1545004800000,6214.04],[1545091200000,6220.47],[1545177600000,6232.09],[1545264000000,6253.3],[1545350400000,6262.48],[1545436800000,6262.48],[1545523200000,6262.48],[1545609600000,6262.48],[1545696000000,6262.48],[1545782400000,6262.48],[1545868800000,6264.81],[1545955200000,6267.1],[1546041600000,6267.1],[1546128000000,6267.1],[1546214400000,6268.39],[1546300800000,6268.39],[1546387200000,6267.81],[1546473600000,6285.83],[1546560000000,6271.38],[1546646400000,6271.38],[1546732800000,6271.38],[1546819200000,6271.5],[1546905600000,6272.3],[1546992000000,6274.61],[1547078400000,6281.01],[1547164800000,6282.21],[1547251200000,6282.21],[1547337600000,6282.21],[1547424000000,6280.85],[1547510400000,6262.01],[1547596800000,6262.61],[1547683200000,6270.64],[1547769600000,6263.69],[1547856000000,6263.69],[1547942400000,6263.69],[1548028800000,6262.59],[1548115200000,6265.22],[1548201600000,6268.2],[1548288000000,6274.83],[1548374400000,6273.23],[1548460800000,6273.23],[1548547200000,6273.23],[1548633600000,6270.25],[1548720000000,6249.34],[1548806400000,6246.26],[1548892800000,6247.99],[1548979200000,6246.72],[1549065600000,6246.72],[1549152000000,6246.72],[1549238400000,6247.17],[1549324800000,6256.65],[1549411200000,6258.92],[1549497600000,6285.45],[1549584000000,6283.43],[1549670400000,6283.43],[1549756800000,6283.43],[1549843200000,6280.4],[1549929600000,6274.58],[1550016000000,6278.6],[1550102400000,6279.18],[1550188800000,6278.02],[1550275200000,6278.02],[1550361600000,6278.02],[1550448000000,6274.45],[1550534400000,6273.06],[1550620800000,6269.08],[1550707200000,6267.04],[1550793600000,6266.68],[1550880000000,6266.68],[1550966400000,6266.68],[1551052800000,6277.95],[1551139200000,6294.84],[1551225600000,6286.35],[1551312000000,6289.53],[1551398400000,6293.98],[1551484800000,6293.98],[1551571200000,6293.98],[1551657600000,6294.59],[1551744000000,6320.33],[1551830400000,6326.26],[1551916800000,6324.3],[1552003200000,6334.32],[1552089600000,6334.32],[1552176000000,6334.32],[1552262400000,6345.14],[1552348800000,6348.62],[1552435200000,6348.17],[1552521600000,6338.77],[1552608000000,6349.38],[1552694400000,6349.38],[1552780800000,6349.38],[1552867200000,6359.79],[1552953600000,6354.85],[1553040000000,6368.13],[1553126400000,6371.69],[1553212800000,6399.72],[1553299200000,6399.72],[1553385600000,6399.72],[1553472000000,6463.46],[1553558400000,6464.71],[1553644800000,6450.23],[1553731200000,6472.85],[1553817600000,6483.58],[1553904000000,6483.58],[1553990400000,6483.58],[1554076800000,6483.82],[1554163200000,6467.4],[1554249600000,6470.45],[1554336000000,6463.47],[1554422400000,6464.2],[1554508800000,6464.2],[1554595200000,6464.2],[1554681600000,6465.02],[1554768000000,6458.12],[1554854400000,6459.56],[1554940800000,6460.79],[1555027200000,6459.25],[1555113600000,6459.25],[1555200000000,6459.25],[1555286400000,6463.37],[1555372800000,6472.18],[1555459200000,6490.09],[1555545600000,6490.09],[1555632000000,6490.09],[1555718400000,6490.09],[1555804800000,6490.09],[1555891200000,6490.09],[1555977600000,6481.29],[1556064000000,6521.57],[1556150400000,6521.57],[1556236800000,6524.33],[1556323200000,6524.33],[1556409600000,6524.33],[1556496000000,6526.87],[1556582400000,6526.28],[1556668800000,6526.28],[1556755200000,6539.36],[1556841600000,6540.65],[1556928000000,6540.65],[1557014400000,6540.65],[1557100800000,6540.63],[1557187200000,6549.69],[1557273600000,6550.01],[1557360000000,6555.97],[1557446400000,6559.25],[1557532800000,6559.25],[1557619200000,6559.25],[1557705600000,6562.3],[1557792000000,6563.37],[1557878400000,6563.35],[1557964800000,6584.62],[1558051200000,6586.82],[1558137600000,6586.82],[1558224000000,6586.82],[1558310400000,6587.3],[1558396800000,6587.11],[1558483200000,6612.08],[1558569600000,6635.01],[1558656000000,6642.78],[1558742400000,6642.78],[1558828800000,6642.78],[1558915200000,6631.66],[1559001600000,6625.01],[1559088000000,6622.28],[1559174400000,6622.28],[1559260800000,6623.66],[1559347200000,6623.66],[1559433600000,6623.66],[1559520000000,6626.25],[1559606400000,6624.7],[1559692800000,6626.16],[1559779200000,6631.37],[1559865600000,6630.98],[1559952000000,6630.98],[1560038400000,6630.98],[1560124800000,6630.98],[1560211200000,6635.76],[1560297600000,6635.12],[1560384000000,6637.1],[1560470400000,6638.75],[1560556800000,6638.75],[1560643200000,6638.75],[1560729600000,6638.75],[1560816000000,6635.3],[1560902400000,6643.23],[1560988800000,6646.33],[1561075200000,6653.8],[1561161600000,6653.8],[1561248000000,6653.8],[1561334400000,6681.97],[1561420800000,6721.88],[1561507200000,6717.62],[1561593600000,6726.85],[1561680000000,6717.04],[1561766400000,6717.04],[1561852800000,6717.04],[1561939200000,6697.93],[1562025600000,6717.94],[1562112000000,6737.4],[1562198400000,6751.08],[1562284800000,6759.5],[1562371200000,6759.5],[1562457600000,6759.5],[1562544000000,6758.57],[1562630400000,6764.06],[1562716800000,6765.87],[1562803200000,6780.6],[1562889600000,6780.62],[1562976000000,6780.62],[1563062400000,6780.62],[1563148800000,6775.22],[1563235200000,6790.83],[1563321600000,6783.16],[1563408000000,6796.37],[1563494400000,6796.28],[1563580800000,6796.28],[1563667200000,6796.28],[1563753600000,6790.06],[1563840000000,6793],[1563926400000,6760.15],[1564012800000,6745.23],[1564099200000,6751.7],[1564185600000,6751.7],[1564272000000,6751.7],[1564358400000,6747.48],[1564444800000,6747.42],[1564531200000,6754.44],[1564617600000,6744.37],[1564704000000,6744.2],[1564790400000,6744.2],[1564876800000,6744.2],[1564963200000,6744.2],[1565049600000,6746.79],[1565136000000,6766.37],[1565222400000,6764.38],[1565308800000,6763.16],[1565395200000,6763.16],[1565481600000,6763.16],[1565568000000,6759.59],[1565654400000,6763.42],[1565740800000,6769.15],[1565827200000,6769.16],[1565913600000,6770.81],[1566000000000,6770.81],[1566086400000,6770.81],[1566172800000,6773.79],[1566259200000,6773.51],[1566345600000,6787.05],[1566432000000,6787.87],[1566518400000,6778.19],[1566604800000,6778.19],[1566691200000,6778.19],[1566777600000,6774.07],[1566864000000,6777.92],[1566950400000,6759.4],[1567036800000,6762.06],[1567123200000,6757.98],[1567209600000,6757.98],[1567296000000,6757.98],[1567382400000,6754.19],[1567468800000,6749.51],[1567555200000,6751.72],[1567641600000,6739.7],[1567728000000,6744.85],[1567814400000,6744.85],[1567900800000,6744.85],[1567987200000,6753.31],[1568073600000,6753.44],[1568160000000,6738.41],[1568246400000,6715.82],[1568332800000,6732.88],[1568419200000,6732.88],[1568505600000,6732.88],[1568592000000,6735.65],[1568678400000,6735.08],[1568764800000,6730.35],[1568851200000,6751.76],[1568937600000,6756.83],[1569024000000,6756.83],[1569110400000,6756.83],[1569196800000,6753.32],[1569283200000,6756.53],[1569369600000,6792.74],[1569456000000,6826.88],[1569542400000,6820.89],[1569628800000,6820.89],[1569715200000,6820.89],[1569801600000,6824.62],[1569888000000,6823.31],[1569974400000,6821.84],[1570060800000,6826.5],[1570147200000,6826.43],[1570233600000,6826.43],[1570320000000,6826.43],[1570406400000,6827.13],[1570492800000,6827.33],[1570579200000,6828.1],[1570665600000,6828.99],[1570752000000,6829.08],[1570838400000,6829.08],[1570924800000,6829.08],[1571011200000,6821.03],[1571097600000,6824.36],[1571184000000,6825.08],[1571270400000,6847.37],[1571356800000,6830.32],[1571443200000,6830.32],[1571529600000,6830.32],[1571616000000,6831.04],[1571702400000,6832.37],[1571788800000,6833.82],[1571875200000,6835.31],[1571961600000,6835.28],[1572048000000,6835.28],[1572134400000,6835.28],[1572220800000,6825.93],[1572307200000,6822.74],[1572393600000,6806.68],[1572480000000,6812.3],[1572566400000,6832.28],[1572652800000,6832.28],[1572739200000,6832.28],[1572825600000,6830.94],[1572912000000,6823.47],[1572998400000,6770.13],[1573084800000,6738],[1573171200000,6729.04],[1573257600000,6729.04],[1573344000000,6729.04],[1573430400000,6726.11],[1573516800000,6718.2],[1573603200000,6709.13],[1573689600000,6719.23],[1573776000000,6711.96],[1573862400000,6711.96],[1573948800000,6711.96],[1574035200000,6724.97],[1574121600000,6721.36],[1574208000000,6717.56],[1574294400000,6717.35],[1574380800000,6720.28],[1574467200000,6720.28],[1574553600000,6720.28],[1574640000000,6734.42],[1574726400000,6728.92],[1574812800000,6725.33],[1574899200000,6724.48],[1574985600000,6727.04],[1575072000000,6727.04],[1575158400000,6727.04],[1575244800000,6721.1],[1575331200000,6730.94],[1575417600000,6733.78],[1575504000000,6731.22],[1575590400000,6731.25],[1575676800000,6731.25],[1575763200000,6731.25],[1575849600000,6708.1],[1575936000000,6707.09],[1576022400000,6658.73],[1576108800000,6675.76],[1576195200000,6657.78],[1576281600000,6657.78],[1576368000000,6657.78],[1576454400000,6659],[1576540800000,6666.37],[1576627200000,6676.73],[1576713600000,6689.07],[1576800000000,6702.52],[1576886400000,6702.52],[1576972800000,6702.52],[1577059200000,6705],[1577145600000,6705],[1577232000000,6705],[1577318400000,6705],[1577404800000,6704.48],[1577491200000,6704.48],[1577577600000,6704.48],[1577664000000,6704.99],[1577750400000,6705.29],[1577836800000,6705.29],[1577923200000,6683.86],[1578009600000,6696.97],[1578096000000,6696.97],[1578182400000,6696.97],[1578268800000,6705.61],[1578355200000,6712.88],[1578441600000,6727.2],[1578528000000,6726.69],[1578614400000,6744.92],[1578700800000,6744.92],[1578787200000,6744.92],[1578873600000,6749.18],[1578960000000,6747.81],[1579046400000,6754.46],[1579132800000,6744.49],[1579219200000,6760.79],[1579305600000,6760.79],[1579392000000,6760.79],[1579478400000,6760.64],[1579564800000,6757.76],[1579651200000,6781.84],[1579737600000,6796.95],[1579824000000,6798.96],[1579910400000,6798.96],[1579996800000,6798.96],[1580083200000,6784.05],[1580169600000,6792.42],[1580256000000,6783.21],[1580342400000,6775.44],[1580428800000,6793.6],[1580515200000,6793.6],[1580601600000,6793.6],[1580688000000,6786.25],[1580774400000,6784.86],[1580860800000,6829.1],[1580947200000,6825.65],[1581033600000,6835.3],[1581120000000,6835.3],[1581206400000,6835.3],[1581292800000,6851.39],[1581379200000,6850.27],[1581465600000,6857.13],[1581552000000,6857.01],[1581638400000,6855.22],[1581724800000,6855.22],[1581811200000,6855.22],[1581897600000,6849.93],[1581984000000,6871.71],[1582070400000,6880.24],[1582156800000,6868.96],[1582243200000,6867.37],[1582329600000,6867.37],[1582416000000,6867.37],[1582502400000,6942.06],[1582588800000,6931.35],[1582675200000,6941.75],[1582761600000,6959.55],[1582848000000,6969.6],[1582934400000,6969.6],[1583020800000,6969.6],[1583107200000,6951.93],[1583193600000,6952.54],[1583280000000,6995.96],[1583366400000,7013.61],[1583452800000,7065.24],[1583539200000,7065.24],[1583625600000,7065.24],[1583712000000,7073.64],[1583798400000,7051.03],[1583884800000,7069.9],[1583971200000,7100.43],[1584057600000,7072.86],[1584144000000,7072.86],[1584230400000,7072.86],[1584316800000,7055.96],[1584403200000,7069.21],[1584489600000,7041.76],[1584576000000,7050.64],[1584662400000,7036.3],[1584748800000,7036.3],[1584835200000,7036.3],[1584921600000,7046.23],[1585008000000,7053.2],[1585094400000,7060.57],[1585180800000,7066.82],[1585267200000,7071.36],[1585353600000,7071.36],[1585440000000,7071.36],[1585526400000,7116.37],[1585612800000,7052.29],[1585699200000,7022.65],[1585785600000,7011.18],[1585872000000,7014.17],[1585958400000,7014.17],[1586044800000,7014.17],[1586131200000,7019.95],[1586217600000,7032.07],[1586304000000,7039.15],[1586390400000,7039.15],[1586476800000,7039.15],[1586563200000,7039.15],[1586649600000,7039.15],[1586736000000,7039.15],[1586822400000,7038.73],[1586908800000,7008.42],[1586995200000,7026.49],[1587081600000,7027.08],[1587168000000,7027.08],[1587254400000,7027.08],[1587340800000,7035.52],[1587427200000,7098.71],[1587513600000,7137.02],[1587600000000,7137.02],[1587686400000,7133.82],[1587772800000,7133.82],[1587859200000,7133.82],[1587945600000,7130.82],[1588032000000,7133.18],[1588118400000,7136.89],[1588204800000,7170.18],[1588291200000,7170.18],[1588377600000,7170.18],[1588464000000,7170.18],[1588550400000,7183.32],[1588636800000,7183.68],[1588723200000,7148.14],[1588809600000,7142.04],[1588896000000,7160.68],[1588982400000,7160.68],[1589068800000,7160.68],[1589155200000,7152.78],[1589241600000,7119.95],[1589328000000,7107.16],[1589414400000,7116.23],[1589500800000,7118.24],[1589587200000,7118.24],[1589673600000,7118.24],[1589760000000,7120.37],[1589846400000,7160.09],[1589932800000,7197.96],[1590019200000,7197.96],[1590105600000,7234.01],[1590192000000,7234.01],[1590278400000,7234.01],[1590364800000,7234.06],[1590451200000,7237.08],[1590537600000,7239.44],[1590624000000,7260.97],[1590710400000,7261.76],[1590796800000,7261.76],[1590883200000,7261.76],[1590969600000,7261.76],[1591056000000,7261.85],[1591142400000,7268.79],[1591228800000,7264.18],[1591315200000,7244.39],[1591401600000,7244.39],[1591488000000,7244.39],[1591574400000,7245.68],[1591660800000,7252.73],[1591747200000,7259.76],[1591833600000,7266.6],[1591920000000,7265.37],[1592006400000,7265.37],[1592092800000,7265.37],[1592179200000,7268.09],[1592265600000,7266.69],[1592352000000,7266.69],[1592438400000,7273.38],[1592524800000,7284.88],[1592611200000,7284.88],[1592697600000,7284.88],[1592784000000,7315.62],[1592870400000,7303.01],[1592956800000,7307.43],[1593043200000,7311.45],[1593129600000,7312.17],[1593216000000,7312.17],[1593302400000,7312.17],[1593388800000,7311.77],[1593475200000,7306.91],[1593561600000,7304.19],[1593648000000,7299.9],[1593734400000,7291.52],[1593820800000,7291.52],[1593907200000,7291.52],[1593993600000,7267.29],[1594080000000,7255.97],[1594166400000,7260.64],[1594252800000,7262.13],[1594339200000,7269.97],[1594425600000,7269.97],[1594512000000,7269.97],[1594598400000,7271.77],[1594684800000,7271.09],[1594771200000,7269.54],[1594857600000,7274.81],[1594944000000,7287.76],[1595030400000,7287.76],[1595116800000,7287.76],[1595203200000,7287.41],[1595289600000,7288.13],[1595376000000,7283.42],[1595462400000,7292.68],[1595548800000,7302.92],[1595635200000,7302.92],[1595721600000,7302.92],[1595808000000,7306.87],[1595894400000,7306.38],[1595980800000,7308.16],[1596067200000,7312.8],[1596153600000,7308.98],[1596240000000,7308.98],[1596326400000,7308.98],[1596412800000,7308.98],[1596499200000,7312.27],[1596585600000,7324.13],[1596672000000,7331.89],[1596758400000,7348.43],[1596844800000,7348.43],[1596931200000,7348.43],[1597017600000,7388.77],[1597104000000,7395.58],[1597190400000,7390.7],[1597276800000,7392.6],[1597363200000,7408.51],[1597449600000,7408.51],[1597536000000,7408.51],[1597622400000,7417.78],[1597708800000,7416.22],[1597795200000,7452.48],[1597881600000,7448.83],[1597968000000,7447.81],[1598054400000,7447.81],[1598140800000,7447.81],[1598227200000,7446.2],[1598313600000,7448.18],[1598400000000,7422.13],[1598486400000,7437.31],[1598572800000,7455],[1598659200000,7455],[1598745600000,7455],[1598832000000,7431.49],[1598918400000,7439.7],[1599004800000,7439.75],[1599091200000,7431.39],[1599177600000,7419.22],[1599264000000,7419.22],[1599350400000,7419.22],[1599436800000,7421.2],[1599523200000,7422.82],[1599609600000,7429.1],[1599696000000,7428.93],[1599782400000,7424.54],[1599868800000,7424.54],[1599955200000,7424.54],[1600041600000,7413.54],[1600128000000,7386.56],[1600214400000,7391.09],[1600300800000,7405.61],[1600387200000,7404.62],[1600473600000,7404.62],[1600560000000,7404.62],[1600646400000,7408.12],[1600732800000,7407.23],[1600819200000,7398.05],[1600905600000,7379.02],[1600992000000,7379.85],[1601078400000,7379.85],[1601164800000,7379.85],[1601251200000,7383.87],[1601337600000,7388.27],[1601424000000,7389.72],[1601510400000,7353.72],[1601596800000,7339.32],[1601683200000,7339.32],[1601769600000,7339.32],[1601856000000,7340.1],[1601942400000,7347.19],[1602028800000,7326.67],[1602115200000,7316.76],[1602201600000,7300.3],[1602288000000,7300.3],[1602374400000,7300.3],[1602460800000,7298.13],[1602547200000,7246.23],[1602633600000,7251.47],[1602720000000,7249.84],[1602806400000,7268.45],[1602892800000,7268.45],[1602979200000,7268.45],[1603065600000,7253.63],[1603152000000,7258.67],[1603238400000,7252.78],[1603324800000,7228.1],[1603411200000,7152.83],[1603497600000,7152.83],[1603584000000,7152.83],[1603670400000,7164.47],[1603756800000,7165.63],[1603843200000,7168.74],[1603929600000,7182.81],[1604016000000,7215.23],[1604102400000,7215.23],[1604188800000,7215.23],[1604275200000,7219.98],[1604361600000,7222.38],[1604448000000,7221.29],[1604534400000,7208.7],[1604620800000,7206.11],[1604707200000,7206.11],[1604793600000,7206.11],[1604880000000,7149.9],[1604966400000,7103.77],[1605052800000,7100.27],[1605139200000,7136.07],[1605225600000,7163.51],[1605312000000,7163.51],[1605398400000,7163.51],[1605484800000,7175.43],[1605571200000,7194.53],[1605657600000,7203.95],[1605744000000,7183.2],[1605830400000,7177.6],[1605916800000,7177.6],[1606003200000,7177.6],[1606089600000,7116.62],[1606176000000,7099.37],[1606262400000,7103.15],[1606348800000,7137.83],[1606435200000,7125.22],[1606521600000,7125.22],[1606608000000,7125.22],[1606694400000,7121.81],[1606780800000,7131.46],[1606867200000,7103.46],[1606953600000,7095.54],[1607040000000,7076.07],[1607126400000,7076.07],[1607212800000,7076.07],[1607299200000,7065.5],[1607385600000,7069.17],[1607472000000,7069.03],[1607558400000,7061.1],[1607644800000,7071.42],[1607731200000,7071.42],[1607817600000,7071.42],[1607904000000,7071.06],[1607990400000,7073.64],[1608076800000,7086.78],[1608163200000,7091.19],[1608249600000,7125.4],[1608336000000,7125.4],[1608422400000,7125.4],[1608508800000,7122.99],[1608595200000,7105.64],[1608681600000,7095.43],[1608768000000,7095.43],[1608854400000,7095.43],[1608940800000,7095.43],[1609027200000,7095.43],[1609113600000,7102.31],[1609200000000,7105.72],[1609286400000,7108.39],[1609372800000,7108.81],[1609459200000,7108.81],[1609545600000,7108.81],[1609632000000,7108.81],[1609718400000,7114.62],[1609804800000,7125.74],[1609891200000,7121.76],[1609977600000,7142.39],[1610064000000,7147],[1610150400000,7147],[1610236800000,7147],[1610323200000,7139.09],[1610409600000,7134.93],[1610496000000,7156.47],[1610582400000,7163.38],[1610668800000,7142.82],[1610755200000,7142.82],[1610841600000,7142.82],[1610928000000,7135.46],[1611014400000,7120.1],[1611100800000,7113.61],[1611187200000,7098.98],[1611273600000,7091.85],[1611360000000,7091.85],[1611446400000,7091.85],[1611532800000,7077.67],[1611619200000,7087.09],[1611705600000,7087.12],[1611792000000,7086.58],[1611878400000,7096.38],[1611964800000,7096.38],[1612051200000,7096.38],[1612137600000,7101.47],[1612224000000,7114.81],[1612310400000,7100.59],[1612396800000,7094.36],[1612483200000,7089.42],[1612569600000,7089.42],[1612656000000,7089.42],[1612742400000,7089.5],[1612828800000,7090.05],[1612915200000,7079.66],[1613001600000,7080.72],[1613088000000,7102.24],[1613174400000,7102.24],[1613260800000,7102.24],[1613347200000,7095.97],[1613433600000,7088.53],[1613520000000,7083.46],[1613606400000,7075.24],[1613692800000,7069],[1613779200000,7069],[1613865600000,7069],[1613952000000,7025.28],[1614038400000,7021.47],[1614124800000,7055.64],[1614211200000,7041.27],[1614297600000,7018.45],[1614384000000,7018.45],[1614470400000,7018.45],[1614556800000,7052.79],[1614643200000,7052.19],[1614729600000,7051.45],[1614816000000,7054.01],[1614902400000,7048.18],[1614988800000,7048.18],[1615075200000,7048.18],[1615161600000,7064.21],[1615248000000,7066.96],[1615334400000,7069.95],[1615420800000,7110.07],[1615507200000,7090.29],[1615593600000,7090.29],[1615680000000,7090.29],[1615766400000,7088.51],[1615852800000,7089.75],[1615939200000,7086.07],[1616025600000,7077.89],[1616112000000,7080.01],[1616198400000,7080.01],[1616284800000,7080.01],[1616371200000,7086.92],[1616457600000,7086.56],[1616544000000,7094.51],[1616630400000,7102.83],[1616716800000,7125.61],[1616803200000,7125.61],[1616889600000,7125.61],[1616976000000,7124.06],[1617062400000,7130.94],[1617148800000,7129.84],[1617235200000,7129.84],[1617321600000,7129.84],[1617408000000,7129.84],[1617494400000,7129.84],[1617580800000,7129.84],[1617667200000,7142.4],[1617753600000,7141.25],[1617840000000,7155.2],[1617926400000,7146.67],[1618012800000,7146.67],[1618099200000,7146.67],[1618185600000,7147.09],[1618272000000,7139.03],[1618358400000,7141.62],[1618444800000,7158.58],[1618531200000,7163.64],[1618617600000,7163.64],[1618704000000,7163.64],[1618790400000,7159.39],[1618876800000,7172.44],[1618963200000,7184.46],[1619049600000,7184.46],[1619136000000,7188.33],[1619222400000,7188.33],[1619308800000,7188.33],[1619395200000,7183.69],[1619481600000,7172.62],[1619568000000,7167.97],[1619654400000,7185],[1619740800000,7189.86],[1619827200000,7189.86],[1619913600000,7189.86],[1620000000000,7183.23],[1620086400000,7150.07],[1620172800000,7134.09],[1620259200000,7167.69],[1620345600000,7161.72],[1620432000000,7161.72],[1620518400000,7161.72],[1620604800000,7166.43],[1620691200000,7151.95],[1620777600000,7149.02],[1620864000000,7149.02],[1620950400000,7156.79],[1621036800000,7156.79],[1621123200000,7156.79],[1621209600000,7148.35],[1621296000000,7137.23],[1621382400000,7187.4],[1621468800000,7198.96],[1621555200000,7204.23],[1621641600000,7204.23],[1621728000000,7204.23],[1621814400000,7204.23],[1621900800000,7181.66],[1621987200000,7180.39],[1622073600000,7190.3],[1622160000000,7213.49],[1622246400000,7213.49],[1622332800000,7213.49],[1622419200000,7210.27],[1622505600000,7208.36],[1622592000000,7201.32],[1622678400000,7206.18],[1622764800000,7208.47],[1622851200000,7208.47],[1622937600000,7208.47],[1623024000000,7207.56],[1623110400000,7216.56],[1623196800000,7214.63],[1623283200000,7212.72],[1623369600000,7215.08],[1623456000000,7215.08],[1623542400000,7215.08],[1623628800000,7213.66],[1623715200000,7219.13],[1623801600000,7220.03],[1623888000000,7220.03],[1623974400000,7231.35],[1624060800000,7231.35],[1624147200000,7231.35],[1624233600000,7228.2],[1624320000000,7229.11],[1624406400000,7229.27],[1624492800000,7249.62],[1624579200000,7255.49],[1624665600000,7255.49],[1624752000000,7255.49],[1624838400000,7259.93],[1624924800000,7254.98],[1625011200000,7254.17],[1625097600000,7242.46],[1625184000000,7242.54],[1625270400000,7242.54],[1625356800000,7242.54],[1625443200000,7246.66],[1625529600000,7247.57],[1625616000000,7244.87],[1625702400000,7264.45],[1625788800000,7277.14],[1625875200000,7277.14],[1625961600000,7277.14],[1626048000000,7272.46],[1626134400000,7295.35],[1626220800000,7295.33],[1626307200000,7293.19],[1626393600000,7295.66],[1626480000000,7295.66],[1626566400000,7295.66],[1626652800000,7298.08],[1626739200000,7291.87],[1626825600000,7294.72],[1626912000000,7302.58],[1626998400000,7303.97],[1627084800000,7303.97],[1627171200000,7303.97],[1627257600000,7292.01],[1627344000000,7292.63],[1627430400000,7286.71],[1627516800000,7289.19],[1627603200000,7290.94],[1627689600000,7290.94],[1627776000000,7290.94],[1627862400000,7290.94],[1627948800000,7310.91],[1628035200000,7311.55],[1628121600000,7332.29],[1628208000000,7309.05],[1628294400000,7309.05],[1628380800000,7309.05],[1628467200000,7303.54],[1628553600000,7309.85],[1628640000000,7307.52],[1628726400000,7301.92],[1628812800000,7294.81],[1628899200000,7294.81],[1628985600000,7294.81],[1629072000000,7308.02],[1629158400000,7308.42],[1629244800000,7295.17],[1629331200000,7288.87],[1629417600000,7305.63],[1629504000000,7305.63],[1629590400000,7305.63],[1629676800000,7299.08],[1629763200000,7294.54],[1629849600000,7287.32],[1629936000000,7280.98],[1630022400000,7282.35],[1630108800000,7282.35],[1630195200000,7282.35],[1630281600000,7317.67],[1630368000000,7340.21],[1630454400000,7355.14],[1630540800000,7372.53],[1630627200000,7411.06],[1630713600000,7411.06],[1630800000000,7411.06],[1630886400000,7387.59],[1630972800000,7392.54],[1631059200000,7377.1],[1631145600000,7375.72],[1631232000000,7381.81],[1631318400000,7381.81],[1631404800000,7381.81],[1631491200000,7387.37],[1631577600000,7391.76],[1631664000000,7395.26],[1631750400000,7402.59],[1631836800000,7391.39],[1631923200000,7391.39],[1632009600000,7391.39],[1632096000000,7392.09],[1632182400000,7396.02],[1632268800000,7407.55],[1632355200000,7402.06],[1632441600000,7402.92],[1632528000000,7402.92],[1632614400000,7402.92],[1632700800000,7412.12],[1632787200000,7404.85],[1632873600000,7415.15],[1632960000000,7418.4],[1633046400000,7405.12],[1633132800000,7405.12],[1633219200000,7405.12],[1633305600000,7383.45],[1633392000000,7365.18],[1633478400000,7388.62],[1633564800000,7390.07],[1633651200000,7394.31],[1633737600000,7394.31],[1633824000000,7394.31],[1633910400000,7418.45],[1633996800000,7424.03],[1634083200000,7420.55],[1634169600000,7426.27],[1634256000000,7426.2],[1634342400000,7426.2],[1634428800000,7426.2],[1634515200000,7415.03],[1634601600000,7410.16],[1634688000000,7408.86],[1634774400000,7395.32],[1634860800000,7388.37],[1634947200000,7388.37],[1635033600000,7388.37],[1635120000000,7399.62],[1635206400000,7395.06],[1635292800000,7395.03],[1635379200000,7401.92],[1635465600000,7398.38],[1635552000000,7398.38],[1635638400000,7398.38],[1635724800000,7394.74],[1635811200000,7399.56],[1635897600000,7401.51],[1635984000000,7411.82],[1636070400000,7407.52],[1636156800000,7407.52],[1636243200000,7407.52],[1636329600000,7418.3],[1636416000000,7420.92],[1636502400000,7454.03],[1636588800000,7473.37],[1636675200000,7474.06],[1636761600000,7474.06],[1636848000000,7474.06],[1636934400000,7463.01],[1637020800000,7448.97],[1637107200000,7439.9],[1637193600000,7438.21],[1637280000000,7432.43],[1637366400000,7432.43],[1637452800000,7432.43],[1637539200000,7430.11],[1637625600000,7431.04],[1637712000000,7431.49],[1637798400000,7432.34],[1637884800000,7446.17],[1637971200000,7446.17],[1638057600000,7446.17],[1638144000000,7438.24],[1638230400000,7455.62],[1638316800000,7449.34],[1638403200000,7447.07],[1638489600000,7444.81],[1638576000000,7444.81],[1638662400000,7444.81],[1638748800000,7447.44],[1638835200000,7447.75],[1638921600000,7450.15],[1639008000000,7457.26],[1639094400000,7460.39],[1639180800000,7460.39],[1639267200000,7460.39],[1639353600000,7452.23],[1639440000000,7453.99],[1639526400000,7451.95],[1639612800000,7450.37],[1639699200000,7456.03],[1639785600000,7456.03],[1639872000000,7456.03],[1639958400000,7462.25],[1640044800000,7460.69],[1640131200000,7464.06],[1640217600000,7464.31],[1640304000000,7464.31],[1640390400000,7464.31],[1640476800000,7464.31],[1640563200000,7464.41],[1640649600000,7464.88],[1640736000000,7456.89],[1640822400000,7460.97],[1640908800000,7461.95],[1640995200000,7461.95],[1641081600000,7461.95],[1641168000000,7453.79],[1641254400000,7444.01],[1641340800000,7435.88],[1641427200000,7432.72],[1641513600000,7431.53],[1641600000000,7431.53],[1641686400000,7431.53],[1641772800000,7428.83],[1641859200000,7430.67],[1641945600000,7431.54],[1642032000000,7430.45],[1642118400000,7421.54],[1642204800000,7421.54],[1642291200000,7421.54],[1642377600000,7417.46],[1642464000000,7396.03],[1642550400000,7376.7],[1642636800000,7387.88],[1642723200000,7389.07],[1642809600000,7389.07],[1642896000000,7389.07],[1642982400000,7387.88],[1643068800000,7387.74],[1643155200000,7389.34],[1643241600000,7387.27],[1643328000000,7390.6],[1643414400000,7390.6],[1643500800000,7390.6],[1643587200000,7386.83],[1643673600000,7328.33],[1643760000000,7319.37],[1643846400000,7323.67],[1643932800000,7334.95],[1644019200000,7334.95],[1644105600000,7334.95],[1644192000000,7333.47],[1644278400000,7333.28],[1644364800000,7361.62],[1644451200000,7362.14],[1644537600000,7388.93],[1644624000000,7388.93],[1644710400000,7388.93],[1644796800000,7423.02],[1644883200000,7417.21],[1644969600000,7420.44],[1645056000000,7425.48],[1645142400000,7428.86],[1645228800000,7428.86],[1645315200000,7428.86],[1645401600000,7443.02],[1645488000000,7466.51],[1645574400000,7479.86],[1645660800000,7517.13],[1645747200000,7514.69],[1645833600000,7514.69],[1645920000000,7514.69],[1646006400000,7529.58],[1646092800000,7561.68],[1646179200000,7574.81],[1646265600000,7576.04],[1646352000000,7578.36],[1646438400000,7578.36],[1646524800000,7578.36],[1646611200000,7660.72],[1646697600000,7677.26],[1646784000000,7682],[1646870400000,7670.5],[1646956800000,7671.71],[1647043200000,7671.71],[1647129600000,7671.71],[1647216000000,7655.91],[1647302400000,7647.11],[1647388800000,7653.85],[1647475200000,7651.34],[1647561600000,7652.66],[1647648000000,7652.66],[1647734400000,7652.66],[1647820800000,7654.46],[1647907200000,7662.59],[1647993600000,7654.79],[1648080000000,7655.38],[1648166400000,7664.81],[1648252800000,7664.81],[1648339200000,7664.81],[1648425600000,7668.3],[1648512000000,7650.28],[1648598400000,7660.36],[1648684800000,7673.82],[1648771200000,7652.93],[1648857600000,7652.93],[1648944000000,7652.93],[1649030400000,7639.03],[1649116800000,7598.71],[1649203200000,7577.51],[1649289600000,7588.64],[1649376000000,7594.72],[1649462400000,7594.72],[1649548800000,7594.72],[1649635200000,7552.55],[1649721600000,7562.89],[1649808000000,7565.73],[1649894400000,7565.73],[1649980800000,7565.73],[1650067200000,7565.73],[1650153600000,7565.73],[1650240000000,7565.73],[1650326400000,7568.43],[1650412800000,7563.39],[1650499200000,7563.39],[1650585600000,7557.42],[1650672000000,7557.42],[1650758400000,7557.42],[1650844800000,7559.99],[1650931200000,7560.13],[1651017600000,7574.65],[1651104000000,7604.43],[1651190400000,7599.32],[1651276800000,7599.32],[1651363200000,7599.32],[1651449600000,7602.92],[1651536000000,7588.7],[1651622400000,7583.07],[1651708800000,7592.72],[1651795200000,7591.92],[1651881600000,7591.92],[1651968000000,7591.92],[1652054400000,7581.73],[1652140800000,7587.92],[1652227200000,7593.85],[1652313600000,7590.62],[1652400000000,7569.77],[1652486400000,7569.77],[1652572800000,7569.77],[1652659200000,7564.87],[1652745600000,7567.17],[1652832000000,7564.43],[1652918400000,7575.17],[1653004800000,7575.28],[1653091200000,7575.28],[1653177600000,7575.28],[1653264000000,7580.48],[1653350400000,7586.3],[1653436800000,7578.11],[1653523200000,7578.11],[1653609600000,7580.13],[1653696000000,7580.13],[1653782400000,7580.13],[1653868800000,7579.13],[1653955200000,7571.23],[1654041600000,7551.09],[1654128000000,7545.89],[1654214400000,7547.92],[1654300800000,7547.92],[1654387200000,7547.92],[1654473600000,7547.92],[1654560000000,7549.24],[1654646400000,7548.73],[1654732800000,7554.14],[1654819200000,7562.75],[1654905600000,7562.75],[1654992000000,7562.75],[1655078400000,7560.06],[1655164800000,7535.9],[1655251200000,7518.48],[1655337600000,7506.32],[1655424000000,7506.32],[1655510400000,7506.32],[1655596800000,7506.32],[1655683200000,7511.53],[1655769600000,7489.07],[1655856000000,7492.74],[1655942400000,7518.24],[1656028800000,7523.64],[1656115200000,7523.64],[1656201600000,7523.64],[1656288000000,7527.93],[1656374400000,7530.24],[1656460800000,7542.16],[1656547200000,7561.62],[1656633600000,7580.95],[1656720000000,7580.95],[1656806400000,7580.95],[1656892800000,7583.56],[1656979200000,7577.46],[1657065600000,7577.05],[1657152000000,7564.14],[1657238400000,7562.2],[1657324800000,7562.2],[1657411200000,7562.2],[1657497600000,7564.92],[1657584000000,7563.18],[1657670400000,7523.93],[1657756800000,7478.94],[1657843200000,7483.62],[1657929600000,7483.62],[1658016000000,7483.62],[1658102400000,7423.2],[1658188800000,7440.69],[1658275200000,7442.37],[1658361600000,7456.27],[1658448000000,7468.02],[1658534400000,7468.02],[1658620800000,7468.02],[1658707200000,7468.85],[1658793600000,7491.69],[1658880000000,7497.13],[1658966400000,7500.64],[1659052800000,7503.95],[1659139200000,7503.95],[1659225600000,7503.95],[1659312000000,7503.95],[1659398400000,7506.22],[1659484800000,7516.71],[1659571200000,7521.6],[1659657600000,7531.7],[1659744000000,7531.7],[1659830400000,7531.7],[1659916800000,7520.23],[1660003200000,7530.65],[1660089600000,7547.37],[1660176000000,7563.01],[1660262400000,7562.22],[1660348800000,7562.22],[1660435200000,7562.22],[1660521600000,7561.65],[1660608000000,7563.53],[1660694400000,7565.8],[1660780800000,7537.65],[1660867200000,7537.32],[1660953600000,7537.32],[1661040000000,7537.32],[1661126400000,7539.95],[1661212800000,7526.45],[1661299200000,7512.16],[1661385600000,7514.38],[1661472000000,7514.54],[1661558400000,7514.54],[1661644800000,7514.54],[1661731200000,7508.12],[1661817600000,7511.68],[1661904000000,7515.75],[1661990400000,7515.93],[1662076800000,7515.07],[1662163200000,7515.07],[1662249600000,7515.07],[1662336000000,7514.78],[1662422400000,7503.73],[1662508800000,7501.39],[1662595200000,7511.33],[1662681600000,7503.18],[1662768000000,7503.18],[1662854400000,7503.18],[1662940800000,7487.56],[1663027200000,7473.4],[1663113600000,7465.26],[1663200000000,7455.7],[1663286400000,7459.41],[1663372800000,7459.41],[1663459200000,7459.41],[1663545600000,7457.06],[1663632000000,7360.65],[1663718400000,7351.22],[1663804800000,7325.9],[1663891200000,7316.26],[1663977600000,7316.26],[1664064000000,7316.26],[1664150400000,7314.66],[1664236800000,7276.89],[1664323200000,7230.99],[1664409600000,7227.34],[1664496000000,7231.66],[1664582400000,7231.66],[1664668800000,7231.66],[1664755200000,7270.09],[1664841600000,7284.81],[1664928000000,7317.86],[1665014400000,7311.9],[1665100800000,7299.73],[1665187200000,7299.73],[1665273600000,7299.73],[1665360000000,7282.77],[1665446400000,7270.16],[1665532800000,7268.71],[1665619200000,7263.46],[1665705600000,7258.4],[1665792000000,7258.4],[1665878400000,7258.4],[1665964800000,7266.43],[1666051200000,7271.44],[1666137600000,7273.58],[1666224000000,7251.78],[1666310400000,6962.73],[1666396800000,6962.73],[1666483200000,6962.73],[1666569600000,6953.82],[1666656000000,6961.8],[1666742400000,6975.49],[1666828800000,7003.79],[1666915200000,7002.59],[1667001600000,7002.59],[1667088000000,7002.59],[1667174400000,7017.34],[1667260800000,7016.69],[1667347200000,7039.04],[1667433600000,7018.1],[1667520000000,7020.43],[1667606400000,7020.43],[1667692800000,7020.43],[1667779200000,7009.37],[1667865600000,7011.68],[1667952000000,7029.95],[1668038400000,7016.12],[1668124800000,7009.06],[1668211200000,7009.06],[1668297600000,7009.06],[1668384000000,7007.82],[1668470400000,7003.65],[1668556800000,6987.67],[1668643200000,6968.8],[1668729600000,6983.71],[1668816000000,6983.71],[1668902400000,6983.71],[1668988800000,6983.83],[1669075200000,6991.75],[1669161600000,7001.17],[1669248000000,6996.03],[1669334400000,6996.49],[1669420800000,6996.49],[1669507200000,6996.49],[1669593600000,7006.72],[1669680000000,7010.4],[1669766400000,7001.07],[1669852800000,7022.39],[1669939200000,7020.31],[1670025600000,7020.31],[1670112000000,7020.31],[1670198400000,7023.36],[1670284800000,7019.56],[1670371200000,7022.74],[1670457600000,7043.15],[1670544000000,7050.13],[1670630400000,7050.13],[1670716800000,7050.13],[1670803200000,7020.26],[1670889600000,7024.96],[1670976000000,7021.78],[1671062400000,7025.09],[1671148800000,7032.46],[1671235200000,7032.46],[1671321600000,7032.46],[1671408000000,7034.11],[1671494400000,7033.01],[1671580800000,7034.1],[1671667200000,7036.66],[1671753600000,7035.06],[1671840000000,7035.06],[1671926400000,7035.06],[1672012800000,7035.06],[1672099200000,7034.78],[1672185600000,7042.37],[1672272000000,7032.55],[1672358400000,7022.71],[1672444800000,7022.71],[1672531200000,7022.71],[1672617600000,7005.48],[1672704000000,7029.47],[1672790400000,7027.7],[1672876800000,7024.08],[1672963200000,7031.88],[1673049600000,7031.88],[1673136000000,7031.88],[1673222400000,7047.77],[1673308800000,7049.05],[1673395200000,7047.35],[1673481600000,7038.14],[1673568000000,7060.25],[1673654400000,7060.25],[1673740800000,7060.25],[1673827200000,7055],[1673913600000,7057.13],[1674000000000,7060.84],[1674086400000,7091.33],[1674172800000,7107.84],[1674259200000,7107.84],[1674345600000,7107.84],[1674432000000,7098.77],[1674518400000,7122.9],[1674604800000,7120.67],[1674691200000,7117.5],[1674777600000,7111.79],[1674864000000,7111.79],[1674950400000,7111.79],[1675036800000,7100.5],[1675123200000,7102.16],[1675209600000,7089.95],[1675296000000,7095.54],[1675382400000,7100.47],[1675468800000,7100.47],[1675555200000,7100.47],[1675641600000,7087.52],[1675728000000,7093.23],[1675814400000,7067.37],[1675900800000,7067.86],[1675987200000,7065.01],[1676073600000,7065.01],[1676160000000,7065.01],[1676246400000,7067.69],[1676332800000,7078.25],[1676419200000,7067.19],[1676505600000,7080.17],[1676592000000,7095.26],[1676678400000,7095.26],[1676764800000,7095.26],[1676851200000,7110.89],[1676937600000,7116.15],[1677024000000,7120.88],[1677110400000,7105.15],[1677196800000,7113.62],[1677283200000,7113.62],[1677369600000,7113.62],[1677456000000,7099.48],[1677542400000,7083.59],[1677628800000,7085.46],[1677715200000,7082.52],[1677801600000,7097.06],[1677888000000,7097.06],[1677974400000,7097.06],[1678060800000,7089.22],[1678147200000,7093.69],[1678233600000,7092.66],[1678320000000,7098.74],[1678406400000,7124.59],[1678492800000,7124.59],[1678579200000,7124.59],[1678665600000,7152.85],[1678752000000,7115.25],[1678838400000,7141.36],[1678924800000,7158.79],[1679011200000,7158.61],[1679097600000,7158.61],[1679184000000,7158.61],[1679270400000,7153.45],[1679356800000,7148.02],[1679443200000,7130.04],[1679529600000,7144.08],[1679616000000,7179.41],[1679702400000,7179.41],[1679788800000,7179.41],[1679875200000,7181.33],[1679961600000,7166.36],[1680048000000,7172.26],[1680134400000,7186.79],[1680220800000,7209.3],[1680307200000,7209.3],[1680393600000,7209.3],[1680480000000,7199.15],[1680566400000,7209.99],[1680652800000,7218.15],[1680739200000,7218.15],[1680825600000,7218.15],[1680912000000,7218.15],[1680998400000,7218.15],[1681084800000,7218.15],[1681171200000,7216.39],[1681257600000,7221.5],[1681344000000,7255.62],[1681430400000,7274.7],[1681516800000,7274.7],[1681603200000,7274.7],[1681689600000,7273.59],[1681776000000,7277.49],[1681862400000,7307.69],[1681948800000,7307.69],[1682035200000,7326.78],[1682121600000,7326.78],[1682208000000,7326.78],[1682294400000,7314.43],[1682380800000,7305.72],[1682467200000,7308.4],[1682553600000,7331.13],[1682640000000,7336.01],[1682726400000,7336.01],[1682812800000,7336.01],[1682899200000,7336.01],[1682985600000,7340.01],[1683072000000,7305.01],[1683158400000,7326.11],[1683244800000,7312.32],[1683331200000,7312.32],[1683417600000,7312.32],[1683504000000,7314.21],[1683590400000,7331.86],[1683676800000,7341.6],[1683763200000,7350.2],[1683849600000,7351.38],[1683936000000,7351.38],[1684022400000,7351.38],[1684108800000,7349.33],[1684195200000,7345.75],[1684281600000,7365.69],[1684368000000,7365.69],[1684454400000,7356.48],[1684540800000,7356.48],[1684627200000,7356.48],[1684713600000,7356.49],[1684800000000,7331.39],[1684886400000,7315.04],[1684972800000,7335.15],[1685059200000,7320.46],[1685145600000,7320.46],[1685232000000,7320.46],[1685318400000,7320.46],[1685404800000,7330.4],[1685491200000,7340.79],[1685577600000,7337.14],[1685664000000,7328.86],[1685750400000,7328.86],[1685836800000,7328.86],[1685923200000,7319.49],[1686009600000,7336.75],[1686096000000,7334.69],[1686182400000,7346.96],[1686268800000,7348.14],[1686355200000,7348.14],[1686441600000,7348.14],[1686528000000,7362.67],[1686614400000,7396.9],[1686700800000,7388.65],[1686787200000,7406.75],[1686873600000,7406.62],[1686960000000,7406.62],[1687046400000,7406.62],[1687132800000,7404.48],[1687219200000,7403],[1687305600000,7408.47],[1687392000000,7408.08],[1687478400000,7412.43],[1687564800000,7412.43],[1687651200000,7412.43],[1687737600000,7410.94],[1687824000000,7421.5],[1687910400000,7407.83],[1687996800000,7393.09],[1688083200000,7406.54],[1688169600000,7406.54],[1688256000000,7406.54],[1688342400000,7403.3],[1688428800000,7419.75],[1688515200000,7422.09],[1688601600000,7414.38],[1688688000000,7418.89],[1688774400000,7418.89],[1688860800000,7418.89],[1688947200000,7398.55],[1689033600000,7399.7],[1689120000000,7391.02],[1689206400000,7399.14],[1689292800000,7402.29],[1689379200000,7402.29],[1689465600000,7402.29],[1689552000000,7407.42],[1689638400000,7407.76],[1689724800000,7404.46],[1689811200000,7405.75],[1689897600000,7398.11],[1689984000000,7398.11],[1690070400000,7398.11],[1690156800000,7400.27],[1690243200000,7403.12],[1690329600000,7391.63],[1690416000000,7392.34],[1690502400000,7390.38],[1690588800000,7390.38],[1690675200000,7390.38],[1690761600000,7381.98],[1690848000000,7377.52],[1690934400000,7384.64],[1691020800000,7384.5],[1691107200000,7388.6],[1691193600000,7388.6],[1691280000000,7388.6],[1691366400000,7388.6],[1691452800000,7404.28],[1691539200000,7416.26],[1691625600000,7416.68],[1691712000000,7418.89],[1691798400000,7418.89],[1691884800000,7418.89],[1691971200000,7405.95],[1692057600000,7399.85],[1692144000000,7397.08],[1692230400000,7365.85],[1692316800000,7347.03],[1692403200000,7347.03],[1692489600000,7347.03],[1692576000000,7349.52],[1692662400000,7343.48],[1692748800000,7332],[1692835200000,7331.37],[1692921600000,7315.24],[1693008000000,7315.24],[1693094400000,7315.24],[1693180800000,7297.89],[1693267200000,7306.69],[1693353600000,7285.93],[1693440000000,7282.4],[1693526400000,7271.39],[1693612800000,7271.39],[1693699200000,7271.39],[1693785600000,7240.87],[1693872000000,7234.77],[1693958400000,7198.75],[1694044800000,7175.19],[1694131200000,7174.96],[1694217600000,7174.96],[1694304000000,7174.96],[1694390400000,7179.32],[1694476800000,7173.08],[1694563200000,7168.25],[1694649600000,7200.76],[1694736000000,7192.1],[1694822400000,7192.1],[1694908800000,7192.1],[1694995200000,7189.47],[1695081600000,7210.33],[1695168000000,7196.7],[1695254400000,7153.69],[1695340800000,7163.45],[1695427200000,7163.45],[1695513600000,7163.45],[1695600000000,7127.36],[1695686400000,7115.16],[1695772800000,7118.9],[1695859200000,7138.07],[1695945600000,7161.09],[1696032000000,7161.09],[1696118400000,7161.09],[1696204800000,7162.17],[1696291200000,7146.86],[1696377600000,7146.61],[1696464000000,7177.59],[1696550400000,7163.62],[1696636800000,7163.62],[1696723200000,7163.62],[1696809600000,7163.34],[1696896000000,7154.58],[1696982400000,7181.9],[1697068800000,7178.93],[1697155200000,7182.96],[1697241600000,7182.96],[1697328000000,7182.96],[1697414400000,7179.73],[1697500800000,7164.88],[1697587200000,7166.98],[1697673600000,7167.96],[1697760000000,7176.02],[1697846400000,7176.02],[1697932800000,7176.02],[1698019200000,7190.37],[1698105600000,7177.84],[1698192000000,7187.94],[1698278400000,7188.9],[1698364800000,7202.11],[1698451200000,7202.11],[1698537600000,7202.11],[1698624000000,7192.97],[1698710400000,7189.36],[1698796800000,7180.27],[1698883200000,7188.98],[1698969600000,7209.62],[1699056000000,7209.62],[1699142400000,7209.62],[1699228800000,7215.7],[1699315200000,7212.73],[1699401600000,7216.6],[1699488000000,7230.62],[1699574400000,7249.24],[1699660800000,7249.24],[1699747200000,7249.24],[1699833600000,7266.3],[1699920000000,7295.77],[1700006400000,7322.32],[1700092800000,7324.06],[1700179200000,7317.54],[1700265600000,7317.54],[1700352000000,7317.54],[1700438400000,7316.3],[1700524800000,7344.7],[1700611200000,7338.42],[1700697600000,7346.89],[1700784000000,7333.17],[1700870400000,7333.17],[1700956800000,7333.17],[1701043200000,7313.45],[1701129600000,7313.51],[1701216000000,7312.8],[1701302400000,7329.58],[1701388800000,7333.87],[1701475200000,7333.87],[1701561600000,7333.87],[1701648000000,7312.76],[1701734400000,7320.16],[1701820800000,7322.16],[1701907200000,7304.79],[1701993600000,7276.03],[1702080000000,7276.03],[1702166400000,7276.03],[1702252800000,7282.94],[1702339200000,7299.9],[1702425600000,7292.7],[1702512000000,7325.38],[1702598400000,7343.16],[1702684800000,7343.16],[1702771200000,7343.16],[1702857600000,7334.12],[1702944000000,7362.77],[1703030400000,7371.92],[1703116800000,7372.16],[1703203200000,7349.91],[1703289600000,7349.91],[1703376000000,7349.91],[1703462400000,7349.91],[1703548800000,7349.91],[1703635200000,7349.86],[1703721600000,7353.45],[1703808000000,7358.4],[1703894400000,7358.4],[1703980800000,7358.4],[1704067200000,7358.4],[1704153600000,7330.12],[1704240000000,7346.79],[1704326400000,7360.42],[1704412800000,7421.55],[1704499200000,7421.55],[1704585600000,7421.55],[1704672000000,7411.46],[1704758400000,7407.88],[1704844800000,7427.55],[1704931200000,7453.99],[1705017600000,7491.5],[1705104000000,7491.5],[1705190400000,7491.5],[1705276800000,7501.4],[1705363200000,7477.37],[1705449600000,7463.82],[1705536000000,7460.27],[1705622400000,7468.64],[1705708800000,7468.64],[1705795200000,7468.64],[1705881600000,7426.36],[1705968000000,7402.13],[1706054400000,7446.72],[1706140800000,7426.55],[1706227200000,7448.57],[1706313600000,7448.57],[1706400000000,7448.57],[1706486400000,7455.93],[1706572800000,7447.97],[1706659200000,7444.36],[1706745600000,7452.56],[1706832000000,7473.82],[1706918400000,7473.82],[1707004800000,7473.82],[1707091200000,7463.09],[1707177600000,7463.28],[1707264000000,7449.82],[1707350400000,7470.14],[1707436800000,7523.73],[1707523200000,7523.73],[1707609600000,7523.73],[1707696000000,7553.93],[1707782400000,7523.94],[1707868800000,7508.26],[1707955200000,7511.23],[1708041600000,7492.74],[1708128000000,7492.74],[1708214400000,7492.74],[1708300800000,7489.56],[1708387200000,7503.72],[1708473600000,7505.12],[1708560000000,7505.33],[1708646400000,7513.14],[1708732800000,7513.14],[1708819200000,7513.14],[1708905600000,7508.78],[1708992000000,7527.45],[1709078400000,7543.2],[1709164800000,7543.46],[1709251200000,7559.89],[1709337600000,7559.89],[1709424000000,7559.89],[1709510400000,7546.39],[1709596800000,7549.08],[1709683200000,7550.25],[1709769600000,7571.72],[1709856000000,7574.3],[1709942400000,7574.3],[1710028800000,7574.3],[1710115200000,7570.13],[1710201600000,7548.37],[1710288000000,7537.98],[1710374400000,7554.24],[1710460800000,7529.84],[1710547200000,7529.84],[1710633600000,7529.84],[1710720000000,7536.69],[1710806400000,7549.36],[1710892800000,7545.32],[1710979200000,7567.03],[1711065600000,7575.14],[1711152000000,7575.14],[1711238400000,7575.14],[1711324800000,7568.62],[1711411200000,7571.97],[1711497600000,7574.43],[1711584000000,7574.43],[1711670400000,7574.43],[1711756800000,7574.43],[1711843200000,7574.43],[1711929600000,7574.43],[1712016000000,7548.56],[1712102400000,7543.24],[1712188800000,7548.25],[1712275200000,7546.92],[1712361600000,7546.92],[1712448000000,7546.92],[1712534400000,7539.28],[1712620800000,7543.45],[1712707200000,7530.7],[1712793600000,7548.16],[1712880000000,7547.98],[1712966400000,7547.98],[1713052800000,7547.98],[1713139200000,7545.29],[1713225600000,7547.52],[1713312000000,7544.55],[1713398400000,7570.28],[1713484800000,7578.95],[1713571200000,7578.95],[1713657600000,7578.95],[1713744000000,7581.43],[1713830400000,7598.17],[1713916800000,7577.12],[1714003200000,7577.12],[1714089600000,7582.34],[1714176000000,7582.34],[1714262400000,7582.34],[1714348800000,7591.11],[1714435200000,7599.78],[1714521600000,7599.78],[1714608000000,7605.72],[1714694400000,7618.93],[1714780800000,7618.93],[1714867200000,7618.93],[1714953600000,7599.72],[1715040000000,7589.24],[1715126400000,7597.32],[1715212800000,7597.32],[1715299200000,7590.41],[1715385600000,7590.41],[1715472000000,7590.41],[1715558400000,7587.41],[1715644800000,7596.12],[1715731200000,7604.47],[1715817600000,7615.25],[1715904000000,7621.01],[1715990400000,7621.01],[1716076800000,7621.01],[1716163200000,7621.01],[1716249600000,7647.41],[1716336000000,7652.5],[1716422400000,7653.34],[1716508800000,7635.3],[1716595200000,7635.3],[1716681600000,7635.3],[1716768000000,7627.14],[1716854400000,7639.53],[1716940800000,7645.07],[1717027200000,7648.13],[1717113600000,7649.49],[1717200000000,7649.49],[1717286400000,7649.49],[1717372800000,7660.79],[1717459200000,7658.42],[1717545600000,7659.42],[1717632000000,7694.92],[1717718400000,7684.59],[1717804800000,7684.59],[1717891200000,7684.59],[1717977600000,7684.12],[1718064000000,7678.06],[1718150400000,7679.98],[1718236800000,7684.06],[1718323200000,7688.16],[1718409600000,7688.16],[1718496000000,7688.16],[1718582400000,7688.16],[1718668800000,7686.63],[1718755200000,7686.27],[1718841600000,7677.1],[1718928000000,7679.7],[1719014400000,7679.7],[1719100800000,7679.7],[1719187200000,7674.09],[1719273600000,7671.26],[1719360000000,7668.29],[1719446400000,7665.46],[1719532800000,7668.97],[1719619200000,7668.97],[1719705600000,7668.97],[1719792000000,7618.76],[1719878400000,7626.2],[1719964800000,7633.13],[1720051200000,7629.32],[1720137600000,7629.94],[1720224000000,7629.94],[1720310400000,7629.94],[1720396800000,7631.02],[1720483200000,7632.62],[1720569600000,7633.53],[1720656000000,7651.87],[1720742400000,7630.18],[1720828800000,7630.18],[1720915200000,7630.18],[1721001600000,7626.13],[1721088000000,7635.23],[1721174400000,7637.08],[1721260800000,7624.31],[1721347200000,7633.53],[1721433600000,7633.53],[1721520000000,7633.53],[1721606400000,7630.71],[1721692800000,7631.58],[1721779200000,7637.04],[1721865600000,7641.17],[1721952000000,7646.23],[1722038400000,7646.23],[1722124800000,7646.23],[1722211200000,7647.39],[1722297600000,7648.08],[1722384000000,7655.06],[1722470400000,7665.43],[1722556800000,7717.71],[1722643200000,7717.71],[1722729600000,7717.71],[1722816000000,7717.71],[1722902400000,7718.82],[1722988800000,7711.73],[1723075200000,7714.22],[1723161600000,7714.73],[1723248000000,7714.73],[1723334400000,7714.73],[1723420800000,7713.68],[1723507200000,7718.77],[1723593600000,7720.6],[1723680000000,7722.68],[1723766400000,7720.06],[1723852800000,7720.06],[1723939200000,7720.06],[1724025600000,7699.39],[1724112000000,7701.99],[1724198400000,7698.91],[1724284800000,7696.87],[1724371200000,7714.51],[1724457600000,7714.51],[1724544000000,7714.51],[1724630400000,7719.62],[1724716800000,7724.54],[1724803200000,7725.94],[1724889600000,7702.6],[1724976000000,7722.92],[1725062400000,7722.92],[1725148800000,7722.92],[1725235200000,7719.65],[1725321600000,7714.73],[1725408000000,7711.11],[1725494400000,7718.37],[1725580800000,7728.33],[1725667200000,7728.33],[1725753600000,7728.33],[1725840000000,7719.51],[1725926400000,7726.95],[1726012800000,7721.71],[1726099200000,7725.33],[1726185600000,7736.77],[1726272000000,7736.77],[1726358400000,7736.77],[1726444800000,7738.28],[1726531200000,7734.73],[1726617600000,7743.81],[1726704000000,7742.36],[1726790400000,7754.72],[1726876800000,7754.72],[1726963200000,7754.72],[1727049600000,7763.34],[1727136000000,7767.41],[1727222400000,7778.09],[1727308800000,7778.54],[1727395200000,7779.32],[1727481600000,7779.32],[1727568000000,7779.32],[1727654400000,7785.29],[1727740800000,7813.69],[1727827200000,7803.09],[1727913600000,7789.12],[1728000000000,7789.26],[1728086400000,7789.26],[1728172800000,7789.26],[1728259200000,7783.19],[1728345600000,7789.5],[1728432000000,7776.76],[1728518400000,7770.47],[1728604800000,7766.33],[1728691200000,7766.33],[1728777600000,7766.33],[1728864000000,7776.6],[1728950400000,7792.61],[1729036800000,7794.58],[1729123200000,7787.62],[1729209600000,7787.17],[1729296000000,7787.17],[1729382400000,7787.17],[1729468800000,7782.91],[1729555200000,7771.2],[1729641600000,7777.02],[1729728000000,7776.75],[1729814400000,7772.22],[1729900800000,7772.22],[1729987200000,7772.22],[1730073600000,7763.87],[1730160000000,7761.08],[1730246400000,7773.18],[1730332800000,7790.84],[1730419200000,7785.13],[1730505600000,7785.13],[1730592000000,7785.13],[1730678400000,7780.42],[1730764800000,7777.15],[1730851200000,7763.97],[1730937600000,7768.36],[1731024000000,7769.35],[1731110400000,7769.35],[1731196800000,7769.35],[1731283200000,7768.33],[1731369600000,7778.64],[1731456000000,7781.63],[1731542400000,7781.51],[1731628800000,7806.6],[1731715200000,7806.6],[1731801600000,7806.6],[1731888000000,7839.51],[1731974400000,7851.49],[1732060800000,7839.96],[1732147200000,7832.79],[1732233600000,7837.91],[1732320000000,7837.91],[1732406400000,7837.91],[1732492800000,7845.23],[1732579200000,7836.08],[1732665600000,7840.59],[1732752000000,7842.67],[1732838400000,7846.16],[1732924800000,7846.16],[1733011200000,7846.16],[1733097600000,7841.98],[1733184000000,7838.86],[1733270400000,7843],[1733356800000,7842.15],[1733443200000,7837.12],[1733529600000,7837.12],[1733616000000,7837.12],[1733702400000,7837.58],[1733788800000,7850.84],[1733875200000,7860.89],[1733961600000,7872.6],[1734048000000,7877.06],[1734134400000,7877.06],[1734220800000,7877.06],[1734307200000,7880.49],[1734393600000,7879.59],[1734480000000,7879.74],[1734566400000,7872.96],[1734652800000,7856.63],[1734739200000,7856.63],[1734825600000,7856.63],[1734912000000,7859.62],[1734998400000,7859.62],[1735084800000,7859.62],[1735171200000,7859.62],[1735257600000,7862.51],[1735344000000,7862.51],[1735430400000,7862.51],[1735516800000,7863.68],[1735603200000,7863.68],[1735689600000,7863.68],[1735776000000,7844.13],[1735862400000,7848.28],[1735948800000,7848.28],[1736035200000,7848.28],[1736121600000,7850.68],[1736208000000,7852.91],[1736294400000,7854.25],[1736380800000,7853.4],[1736467200000,7838.31],[1736553600000,7838.31],[1736640000000,7838.31],[1736726400000,7835.56],[1736812800000,7837.8],[1736899200000,7851.8],[1736985600000,7861.19],[1737072000000,7854.7],[1737158400000,7854.7],[1737244800000,7854.7],[1737331200000,7859.12],[1737417600000,7862.89],[1737504000000,7863.16],[1737590400000,7862.9],[1737676800000,7863.54],[1737763200000,7863.54],[1737849600000,7863.54],[1737936000000,7866.65],[1738022400000,7873.85],[1738108800000,7874.79],[1738195200000,7880.77],[1738281600000,7884.73],[1738368000000,7884.73],[1738454400000,7884.73],[1738540800000,7883.68],[1738627200000,7880.82],[1738713600000,7858.04],[1738800000000,7858],[1738886400000,7847.86],[1738972800000,7847.86],[1739059200000,7847.86],[1739145600000,7847.67],[1739232000000,7846.46],[1739318400000,7841.47],[1739404800000,7856.57],[1739491200000,7859.63],[1739577600000,7859.63],[1739664000000,7859.63],[1739750400000,7858.61],[1739836800000,7859.68],[1739923200000,7833.67],[1740009600000,7830.37],[1740096000000,7830.56],[1740182400000,7830.56],[1740268800000,7830.56],[1740355200000,7825.8],[1740441600000,7828.51],[1740528000000,7829.25],[1740614400000,7835.83],[1740700800000,7824.33],[1740787200000,7824.33],[1740873600000,7824.33],[1740960000000,7824.4],[1741046400000,7805.02],[1741132800000,7799.65],[1741219200000,7809.13],[1741305600000,7810.98],[1741392000000,7810.98],[1741478400000,7810.98],[1741564800000,7805.22],[1741651200000,7822.44],[1741737600000,7827.02],[1741824000000,7828.31],[1741910400000,7828.5],[1741996800000,7828.5],[1742083200000,7828.5],[1742169600000,7828.29],[1742256000000,7830.61],[1742342400000,7834.94],[1742428800000,7846.02],[1742515200000,7844.77],[1742601600000,7844.77],[1742688000000,7844.77],[1742774400000,7838.78],[1742860800000,7862.61],[1742947200000,7883.92],[1743033600000,7895.08],[1743120000000,7887.87],[1743206400000,7887.87],[1743292800000,7887.87],[1743379200000,7900.68],[1743465600000,7904.88],[1743552000000,7894.03],[1743638400000,7920.36],[1743724800000,7909.23],[1743811200000,7909.23],[1743897600000,7909.23],[1743984000000,7910.71],[1744070400000,7922.62],[1744156800000,7911.29],[1744243200000,7931.06],[1744329600000,7926.34],[1744416000000,7926.34],[1744502400000,7926.34],[1744588800000,7928.01],[1744675200000,7941.06],[1744761600000,7946.42],[1744848000000,7946.42],[1744934400000,7946.42],[1745020800000,7946.42],[1745107200000,7946.42],[1745193600000,7946.42],[1745280000000,7947.87],[1745366400000,7972.63],[1745452800000,7972.63],[1745539200000,7973.27],[1745625600000,7973.27],[1745712000000,7973.27],[1745798400000,7979.59],[1745884800000,7977.58],[1745971200000,7993.22],[1746057600000,7993.22],[1746144000000,7980.98],[1746230400000,7980.98],[1746316800000,7980.98],[1746403200000,7970.16],[1746489600000,7968.09],[1746576000000,7968.48],[1746662400000,7976.46],[1746748800000,7979.99],[1746835200000,7979.99],[1746921600000,7979.99],[1747008000000,7972.08],[1747094400000,7972.42],[1747180800000,7981.36],[1747267200000,7983.41],[1747353600000,7999.63],[1747440000000,7999.63],[1747526400000,7999.63],[1747612800000,8000.44],[1747699200000,8004.8],[1747785600000,7999.96],[1747872000000,8002.92],[1747958400000,8003.74],[1748044800000,8003.74],[1748131200000,8003.74],[1748217600000,8001.97],[1748304000000,7982.16],[1748390400000,7980.78],[1748476800000,7980.78],[1748563200000,7978.59],[1748649600000,7978.59],[1748736000000,7978.59],[1748822400000,7970.47],[1748908800000,7972.31],[1748995200000,7958.56],[1749081600000,7946.23],[1749168000000,7940.6],[1749254400000,7940.6],[1749340800000,7940.6],[1749427200000,7940.6],[1749513600000,7931.34],[1749600000000,7931.34],[1749686400000,7950.5],[1749772800000,7954.58],[1749859200000,7954.58],[1749945600000,7954.58],[1750032000000,7951.12],[1750118400000,7951.12],[1750204800000,7953.25],[1750291200000,7933.64],[1750377600000,7934.56],[1750464000000,7934.56],[1750550400000,7934.56],[1750636800000,7938.39],[1750723200000,7944.91],[1750809600000,7947.05],[1750896000000,7952.43],[1750982400000,7947.88],[1751068800000,7947.88],[1751155200000,7947.88],[1751241600000,7952.82],[1751328000000,7952.93],[1751414400000,7951.31],[1751500800000,7958.3],[1751587200000,7948.38],[1751673600000,7948.38],[1751760000000,7948.38],[1751846400000,7952.24],[1751932800000,7929.86],[1752019200000,7935.88],[1752105600000,7928.26],[1752192000000,7929.6],[1752278400000,7929.6],[1752364800000,7929.6],[1752451200000,7931.47],[1752537600000,7929.59],[1752624000000,7932.98],[1752710400000,7935.56],[1752796800000,7942.66],[1752883200000,7942.66],[1752969600000,7942.66],[1753056000000,7943.61],[1753142400000,7945.95],[1753228800000,7948.42],[1753315200000,7951.18],[1753401600000,7953.01],[1753488000000,7953.01],[1753574400000,7953.01],[1753660800000,7953.38],[1753747200000,7956.72],[1753833600000,7950.28],[1753920000000,7948.1],[1754006400000,7969.26],[1754092800000,7969.26],[1754179200000,7969.26],[1754265600000,7969.26],[1754352000000,7971.9],[1754438400000,7973.72],[1754524800000,7987.81],[1754611200000,7988.43],[1754697600000,7988.43],[1754784000000,7988.43],[1754870400000,7992.95],[1754956800000,7995.96],[1755043200000,8005.88],[1755129600000,8001.93],[1755216000000,8002.55],[1755302400000,8002.55],[1755388800000,8002.55],[1755475200000,8000.93],[1755561600000,8000.58],[1755648000000,7990.01],[1755734400000,7986.45],[1755820800000,8010.35],[1755907200000,8010.35],[1755993600000,8010.35],[1756080000000,8010.48],[1756166400000,8011.45],[1756252800000,8017.79],[1756339200000,8022.33],[1756425600000,8021.84],[1756512000000,8021.84],[1756598400000,8021.84],[1756684800000,8032.87],[1756771200000,8024.67],[1756857600000,8006.78],[1756944000000,8010.48],[1757030400000,8044.73],[1757116800000,8044.73],[1757203200000,8044.73],[1757289600000,8045.48],[1757376000000,8045.62],[1757462400000,8040.94],[1757548800000,8045.54],[1757635200000,8048.12],[1757721600000,8048.12],[1757808000000,8048.12],[1757894400000,8044.39],[1757980800000,8050.22],[1758067200000,8050.22]]}