Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Ríkisskuldabréf meðallöng

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

Uppfært

Verðtryggingarhlutfall

51%

1 árs ávöxtun

5,8%

Stærð sjóðs í m.kr.

20.342

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 sem er á bilinu 4-7 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 meðallöng hentar fjárfestum sem vilja ávaxta fé í tvö ár eða lengur. Meðaltími skuldabréfaeignar sjóðsins getur verið á bilinu 4 til 7 ár, þannig að gengi sjóðsins er næmt fyrir breytingum á ávöxtunarkröfu og getur lækkað tímabundið.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 15.085,09

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
1990
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)
1,02
Þjónusta

Panta símtal með ráðgjafa

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

Panta símtal

Fyrirvarar

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

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

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

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

{"time":"2015-07-09T11:41:00.021Z","timeOfLastUpdate":"2025-07-08T00:00:00","symbol":"MEDAL-RIKI","name":"IS Ríkisskuldabréf meðallöng","typeEnum":"securitiesFundUCITS","type":"Verðbréfasjóður (UCITS)","assetClassEnum":"fixedIncomeISK","assetClassIs":"Skuldabréf í ISK","assetClassEn":"Fixed Income ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"5404895569","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","securityTypeEnum":"fixedIncomeFunds","securityTypeIs":"Skuldabréfasjóðir","securityTypeEn":"Fixed Income Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"twoYears","investmentLength":"2 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":"15085.09","priceChange":[{"rate":"15112.56","percentage":"-0.18","change":"-27.47","period":"oneDay"},{"rate":"15066.31","percentage":"0.12","period":"oneMonth"},{"rate":"14818.33","percentage":"1.8","period":"sixMonths"},{"rate":"14240.17","percentage":"5.93","period":"oneYear"},{"rate":"13719.03","percentage":"4.86","period":"twoYears"},{"rate":"13678.57","percentage":"3.32","period":"threeYears"},{"rate":"13620.91","percentage":"2.59","period":"fourYears"},{"rate":"13587.44","percentage":"2.11","period":"fiveYears"},{"rate":"1000","percentage":"8.06","period":"beginning"},{"rate":"14804.74","percentage":"1.89","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikisskuldabref-medallong_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-medallong_lykilupplysingar.pdf","data":[[1436400000000,9827.22],[1436486400000,9840.75],[1436572800000,9840.75],[1436659200000,9840.75],[1436745600000,9890.26],[1436832000000,9865.69],[1436918400000,9867.58],[1437004800000,9880.46],[1437091200000,9885.64],[1437177600000,9885.64],[1437264000000,9885.64],[1437350400000,9892.77],[1437436800000,9931.59],[1437523200000,9941.76],[1437609600000,9938.92],[1437696000000,9940.69],[1437782400000,9940.69],[1437868800000,9940.69],[1437955200000,9923.67],[1438041600000,9932.63],[1438128000000,9953.23],[1438214400000,9960.12],[1438300800000,9954.12],[1438387200000,9954.12],[1438473600000,9954.12],[1438560000000,9954.12],[1438646400000,9955.75],[1438732800000,9959.7],[1438819200000,9939.33],[1438905600000,9958.65],[1438992000000,9958.65],[1439078400000,9958.65],[1439164800000,9955.56],[1439251200000,9958.25],[1439337600000,9880.3],[1439424000000,9887.77],[1439510400000,9898.84],[1439596800000,9898.84],[1439683200000,9898.84],[1439769600000,9927.22],[1439856000000,9918.62],[1439942400000,9961.5],[1440028800000,9977.82],[1440115200000,10019.88],[1440201600000,10019.88],[1440288000000,10019.88],[1440374400000,10020.3],[1440460800000,10033.97],[1440547200000,10016.48],[1440633600000,10000.95],[1440720000000,10019.13],[1440806400000,10019.13],[1440892800000,10019.13],[1440979200000,10004.04],[1441065600000,10017.4],[1441152000000,10014.47],[1441238400000,10035.55],[1441324800000,10035],[1441411200000,10035],[1441497600000,10035],[1441584000000,10027.94],[1441670400000,10010.9],[1441756800000,10006.8],[1441843200000,10007.97],[1441929600000,9956.41],[1442016000000,9956.41],[1442102400000,9956.41],[1442188800000,9912.56],[1442275200000,9884.06],[1442361600000,9914.48],[1442448000000,9971.87],[1442534400000,9988.39],[1442620800000,9988.39],[1442707200000,9988.39],[1442793600000,9980.69],[1442880000000,9985.61],[1442966400000,9988.89],[1443052800000,9995.9],[1443139200000,9978.59],[1443225600000,9978.59],[1443312000000,9978.59],[1443398400000,9985.46],[1443484800000,9997.27],[1443571200000,10013.81],[1443657600000,10017.86],[1443744000000,10052.75],[1443830400000,10052.75],[1443916800000,10052.75],[1444003200000,10060.49],[1444089600000,10041.32],[1444176000000,10037.03],[1444262400000,10070.32],[1444348800000,10025.83],[1444435200000,10025.83],[1444521600000,10025.83],[1444608000000,10074.5],[1444694400000,10102.63],[1444780800000,10106.11],[1444867200000,10100.15],[1444953600000,10108.67],[1445040000000,10108.67],[1445126400000,10108.67],[1445212800000,10097.95],[1445299200000,10121.99],[1445385600000,10141.87],[1445472000000,10133.61],[1445558400000,10126.45],[1445644800000,10126.45],[1445731200000,10126.45],[1445817600000,10155.52],[1445904000000,10153.28],[1445990400000,10194.87],[1446076800000,10218.11],[1446163200000,10213.58],[1446249600000,10213.58],[1446336000000,10213.58],[1446422400000,10202.66],[1446508800000,10187.8],[1446595200000,10103.13],[1446681600000,10044.88],[1446768000000,10035.62],[1446854400000,10035.62],[1446940800000,10035.62],[1447027200000,10026.59],[1447113600000,10071.46],[1447200000000,10052.07],[1447286400000,10031.91],[1447372800000,10048.31],[1447459200000,10048.31],[1447545600000,10048.31],[1447632000000,10041.33],[1447718400000,9956.96],[1447804800000,9926.85],[1447891200000,9978.09],[1447977600000,9989.2],[1448064000000,9989.2],[1448150400000,9989.2],[1448236800000,9990.61],[1448323200000,9970.93],[1448409600000,9970.03],[1448496000000,9951.31],[1448582400000,9935.6],[1448668800000,9935.6],[1448755200000,9935.6],[1448841600000,9900.58],[1448928000000,9905.51],[1449014400000,9952.33],[1449100800000,9946.28],[1449187200000,9940.14],[1449273600000,9940.14],[1449360000000,9940.14],[1449446400000,9917.88],[1449532800000,9920.03],[1449619200000,9930.77],[1449705600000,9929.13],[1449792000000,9930],[1449878400000,9930],[1449964800000,9930],[1450051200000,9930.75],[1450137600000,9928.14],[1450224000000,9922.56],[1450310400000,9921.9],[1450396800000,9921.42],[1450483200000,9921.42],[1450569600000,9921.42],[1450656000000,9970.9],[1450742400000,9981.3],[1450828800000,9985.74],[1450915200000,9985.74],[1451001600000,9985.74],[1451088000000,9985.74],[1451174400000,9985.74],[1451260800000,9981.29],[1451347200000,9995.36],[1451433600000,9992.47],[1451520000000,9992.47],[1451606400000,9992.47],[1451692800000,9992.47],[1451779200000,9992.47],[1451865600000,10006.55],[1451952000000,10022.36],[1452038400000,10017.4],[1452124800000,9997.01],[1452211200000,10014.45],[1452297600000,10014.45],[1452384000000,10014.45],[1452470400000,9988.66],[1452556800000,9988.71],[1452643200000,9984.62],[1452729600000,9962.64],[1452816000000,9931.77],[1452902400000,9931.77],[1452988800000,9931.77],[1453075200000,9935.38],[1453161600000,9928.32],[1453248000000,9938.81],[1453334400000,9962.58],[1453420800000,9978.73],[1453507200000,9978.73],[1453593600000,9978.73],[1453680000000,9980.98],[1453766400000,9968.63],[1453852800000,9976.03],[1453939200000,9982.45],[1454025600000,9950.65],[1454112000000,9950.65],[1454198400000,9950.65],[1454284800000,9936.58],[1454371200000,9950.29],[1454457600000,9941.56],[1454544000000,9926.7],[1454630400000,9924.32],[1454716800000,9924.32],[1454803200000,9924.32],[1454889600000,9922.91],[1454976000000,9950.99],[1455062400000,9926.07],[1455148800000,9926.13],[1455235200000,9912.69],[1455321600000,9912.69],[1455408000000,9912.69],[1455494400000,9918.08],[1455580800000,9926.72],[1455667200000,9942.68],[1455753600000,9944.95],[1455840000000,9962],[1455926400000,9962],[1456012800000,9962],[1456099200000,9987.04],[1456185600000,10004.79],[1456272000000,10015.95],[1456358400000,10027.73],[1456444800000,10028.67],[1456531200000,10028.67],[1456617600000,10028.67],[1456704000000,10022.4],[1456790400000,10027.17],[1456876800000,10025.2],[1456963200000,10042.36],[1457049600000,10059.33],[1457136000000,10059.33],[1457222400000,10059.33],[1457308800000,10053.72],[1457395200000,10056.12],[1457481600000,10032.67],[1457568000000,10012.82],[1457654400000,10007.13],[1457740800000,10007.13],[1457827200000,10007.13],[1457913600000,10004.5],[1458000000000,10003.82],[1458086400000,10010.34],[1458172800000,10015.07],[1458259200000,10024.64],[1458345600000,10024.64],[1458432000000,10024.64],[1458518400000,10026.9],[1458604800000,10068.6],[1458691200000,10071.63],[1458777600000,10071.63],[1458864000000,10071.63],[1458950400000,10071.63],[1459036800000,10071.63],[1459123200000,10071.63],[1459209600000,10074.77],[1459296000000,10067.31],[1459382400000,10064.65],[1459468800000,10078.68],[1459555200000,10078.68],[1459641600000,10078.68],[1459728000000,10062.9],[1459814400000,10024.79],[1459900800000,10012.91],[1459987200000,10052.72],[1460073600000,10054.21],[1460160000000,10054.21],[1460246400000,10054.21],[1460332800000,10062.84],[1460419200000,10066.15],[1460505600000,10072.65],[1460592000000,10077.24],[1460678400000,10096.43],[1460764800000,10096.43],[1460851200000,10096.43],[1460937600000,10112.17],[1461024000000,10112.02],[1461110400000,10130.12],[1461196800000,10130.12],[1461283200000,10097.29],[1461369600000,10097.29],[1461456000000,10097.29],[1461542400000,10099.89],[1461628800000,10131.25],[1461715200000,10127.51],[1461801600000,10112.25],[1461888000000,10093.43],[1461974400000,10093.43],[1462060800000,10093.43],[1462147200000,10098.61],[1462233600000,10089.64],[1462320000000,10079.24],[1462406400000,10079.24],[1462492800000,10069.06],[1462579200000,10069.06],[1462665600000,10069.06],[1462752000000,10066.98],[1462838400000,10067.25],[1462924800000,10061.25],[1463011200000,10061.09],[1463097600000,10064.69],[1463184000000,10064.69],[1463270400000,10064.69],[1463356800000,10064.69],[1463443200000,10063.37],[1463529600000,10077.69],[1463616000000,10103.89],[1463702400000,10085.74],[1463788800000,10085.74],[1463875200000,10085.74],[1463961600000,10099.57],[1464048000000,10098.71],[1464134400000,10095.06],[1464220800000,10107.06],[1464307200000,10116.19],[1464393600000,10116.19],[1464480000000,10116.19],[1464566400000,10097.35],[1464652800000,10098.85],[1464739200000,10106.07],[1464825600000,10121.23],[1464912000000,10102.89],[1464998400000,10102.89],[1465084800000,10102.89],[1465171200000,10046.06],[1465257600000,10033.77],[1465344000000,10059.25],[1465430400000,10070.75],[1465516800000,10042.59],[1465603200000,10042.59],[1465689600000,10042.59],[1465776000000,10057.06],[1465862400000,10048.6],[1465948800000,10054.15],[1466035200000,10059.43],[1466121600000,10059.43],[1466208000000,10059.43],[1466294400000,10059.43],[1466380800000,10067.75],[1466467200000,10067.3],[1466553600000,10064.9],[1466640000000,10073.27],[1466726400000,10089.45],[1466812800000,10089.45],[1466899200000,10089.45],[1466985600000,10086.2],[1467072000000,10099.65],[1467158400000,10090.52],[1467244800000,10077.34],[1467331200000,10088.21],[1467417600000,10088.21],[1467504000000,10088.21],[1467590400000,10073.67],[1467676800000,10059.87],[1467763200000,10049.07],[1467849600000,10052.47],[1467936000000,10074.62],[1468022400000,10074.62],[1468108800000,10074.62],[1468195200000,10077.25],[1468281600000,10052.4],[1468368000000,10083.91],[1468454400000,10066.59],[1468540800000,10074],[1468627200000,10074],[1468713600000,10074],[1468800000000,10057.36],[1468886400000,10092.8],[1468972800000,10085.53],[1469059200000,10088],[1469145600000,10066.13],[1469232000000,10066.13],[1469318400000,10066.13],[1469404800000,10076.21],[1469491200000,10080.61],[1469577600000,10081.47],[1469664000000,10086.92],[1469750400000,10092.07],[1469836800000,10092.07],[1469923200000,10092.07],[1470009600000,10092.07],[1470096000000,10078.84],[1470182400000,10083.86],[1470268800000,10095.88],[1470355200000,10097.69],[1470441600000,10097.69],[1470528000000,10097.69],[1470614400000,10092.17],[1470700800000,10071.1],[1470787200000,10091.57],[1470873600000,10085.8],[1470960000000,10095.23],[1471046400000,10095.23],[1471132800000,10095.23],[1471219200000,10089.16],[1471305600000,10084.05],[1471392000000,10084.83],[1471478400000,10082.62],[1471564800000,10077.08],[1471651200000,10077.08],[1471737600000,10077.08],[1471824000000,10078.65],[1471910400000,10110.95],[1471996800000,10255.14],[1472083200000,10268.29],[1472169600000,10267.79],[1472256000000,10267.79],[1472342400000,10267.79],[1472428800000,10280.08],[1472515200000,10271.52],[1472601600000,10300.56],[1472688000000,10315.64],[1472774400000,10367.92],[1472860800000,10367.92],[1472947200000,10367.92],[1473033600000,10339.73],[1473120000000,10320.9],[1473206400000,10338.34],[1473292800000,10320.92],[1473379200000,10335.28],[1473465600000,10335.28],[1473552000000,10335.28],[1473638400000,10339.15],[1473724800000,10306.92],[1473811200000,10284.15],[1473897600000,10293.28],[1473984000000,10298.15],[1474070400000,10298.15],[1474156800000,10298.15],[1474243200000,10301.14],[1474329600000,10303.64],[1474416000000,10305.37],[1474502400000,10334.28],[1474588800000,10329.31],[1474675200000,10329.31],[1474761600000,10329.31],[1474848000000,10321.89],[1474934400000,10337.97],[1475020800000,10342.47],[1475107200000,10344.11],[1475193600000,10329.58],[1475280000000,10329.58],[1475366400000,10329.58],[1475452800000,10327.9],[1475539200000,10329.26],[1475625600000,10323.39],[1475712000000,10337.4],[1475798400000,10331.92],[1475884800000,10331.92],[1475971200000,10331.92],[1476057600000,10328.7],[1476144000000,10336.44],[1476230400000,10343.4],[1476316800000,10353.5],[1476403200000,10350.29],[1476489600000,10350.29],[1476576000000,10350.29],[1476662400000,10350.82],[1476748800000,10349.36],[1476835200000,10342.85],[1476921600000,10356.59],[1477008000000,10364.52],[1477094400000,10364.52],[1477180800000,10364.52],[1477267200000,10354.58],[1477353600000,10349.98],[1477440000000,10350.12],[1477526400000,10347.27],[1477612800000,10345.65],[1477699200000,10345.65],[1477785600000,10345.65],[1477872000000,10363.35],[1477958400000,10345.81],[1478044800000,10362.66],[1478131200000,10354.93],[1478217600000,10353.32],[1478304000000,10353.32],[1478390400000,10353.32],[1478476800000,10364.87],[1478563200000,10370.98],[1478649600000,10358.74],[1478736000000,10386.13],[1478822400000,10396.31],[1478908800000,10396.31],[1478995200000,10396.31],[1479081600000,10403.89],[1479168000000,10404.74],[1479254400000,10368.78],[1479340800000,10385.65],[1479427200000,10376.3],[1479513600000,10376.3],[1479600000000,10376.3],[1479686400000,10372.62],[1479772800000,10371.22],[1479859200000,10368.56],[1479945600000,10401.12],[1480032000000,10404.02],[1480118400000,10404.02],[1480204800000,10404.02],[1480291200000,10414.99],[1480377600000,10410.73],[1480464000000,10402.67],[1480550400000,10404.93],[1480636800000,10409.33],[1480723200000,10409.33],[1480809600000,10409.33],[1480896000000,10405.61],[1480982400000,10405.04],[1481068800000,10403.12],[1481155200000,10419.14],[1481241600000,10425.4],[1481328000000,10425.4],[1481414400000,10425.4],[1481500800000,10417.5],[1481587200000,10418.28],[1481673600000,10467.02],[1481760000000,10456.91],[1481846400000,10455.89],[1481932800000,10455.89],[1482019200000,10455.89],[1482105600000,10457.32],[1482192000000,10470.35],[1482278400000,10469.39],[1482364800000,10476.67],[1482451200000,10476.16],[1482537600000,10476.16],[1482624000000,10476.16],[1482710400000,10476.16],[1482796800000,10472.77],[1482883200000,10482.88],[1482969600000,10482.21],[1483056000000,10493.61],[1483142400000,10493.61],[1483228800000,10493.61],[1483315200000,10499.95],[1483401600000,10479.52],[1483488000000,10470.18],[1483574400000,10481.24],[1483660800000,10490.22],[1483747200000,10490.22],[1483833600000,10490.22],[1483920000000,10486.19],[1484006400000,10482.39],[1484092800000,10478.58],[1484179200000,10484.83],[1484265600000,10478.84],[1484352000000,10478.84],[1484438400000,10478.84],[1484524800000,10468.73],[1484611200000,10471.15],[1484697600000,10472.29],[1484784000000,10473.61],[1484870400000,10476.64],[1484956800000,10476.64],[1485043200000,10476.64],[1485129600000,10482.99],[1485216000000,10479.2],[1485302400000,10487.52],[1485388800000,10489.23],[1485475200000,10494.17],[1485561600000,10494.17],[1485648000000,10494.17],[1485734400000,10493.41],[1485820800000,10492.37],[1485907200000,10487.68],[1485993600000,10491.39],[1486080000000,10496.83],[1486166400000,10496.83],[1486252800000,10496.83],[1486339200000,10503.13],[1486425600000,10495.15],[1486512000000,10507.18],[1486598400000,10504.14],[1486684800000,10506.42],[1486771200000,10506.42],[1486857600000,10506.42],[1486944000000,10500.81],[1487030400000,10514.77],[1487116800000,10517.42],[1487203200000,10517.27],[1487289600000,10516.92],[1487376000000,10516.92],[1487462400000,10516.92],[1487548800000,10499.7],[1487635200000,10520.24],[1487721600000,10516.8],[1487808000000,10516.04],[1487894400000,10511.07],[1487980800000,10511.07],[1488067200000,10511.07],[1488153600000,10518.82],[1488240000000,10523.84],[1488326400000,10539.25],[1488412800000,10540.49],[1488499200000,10540.12],[1488585600000,10540.12],[1488672000000,10540.12],[1488758400000,10547.45],[1488844800000,10531.04],[1488931200000,10544.99],[1489017600000,10563.25],[1489104000000,10562.58],[1489190400000,10562.58],[1489276800000,10562.58],[1489363200000,10575.95],[1489449600000,10587.32],[1489536000000,10569.7],[1489622400000,10576.74],[1489708800000,10576.29],[1489795200000,10576.29],[1489881600000,10576.29],[1489968000000,10585.39],[1490054400000,10581.09],[1490140800000,10578.12],[1490227200000,10588.28],[1490313600000,10587.51],[1490400000000,10587.51],[1490486400000,10587.51],[1490572800000,10595.03],[1490659200000,10600.78],[1490745600000,10602.69],[1490832000000,10586.95],[1490918400000,10601.06],[1491004800000,10601.06],[1491091200000,10601.06],[1491177600000,10609.42],[1491264000000,10617.35],[1491350400000,10617.9],[1491436800000,10618.72],[1491523200000,10623.04],[1491609600000,10623.04],[1491696000000,10623.04],[1491782400000,10624.06],[1491868800000,10636.32],[1491955200000,10634.95],[1492041600000,10634.95],[1492128000000,10634.95],[1492214400000,10634.95],[1492300800000,10634.95],[1492387200000,10634.95],[1492473600000,10634.28],[1492560000000,10665.32],[1492646400000,10665.32],[1492732800000,10671],[1492819200000,10671],[1492905600000,10671],[1492992000000,10688.13],[1493078400000,10690.2],[1493164800000,10693.79],[1493251200000,10721.01],[1493337600000,10721.49],[1493424000000,10721.49],[1493510400000,10721.49],[1493596800000,10721.49],[1493683200000,10715.66],[1493769600000,10740.58],[1493856000000,10746.6],[1493942400000,10739.45],[1494028800000,10739.45],[1494115200000,10739.45],[1494201600000,10752.24],[1494288000000,10753.69],[1494374400000,10738.78],[1494460800000,10729.48],[1494547200000,10748.92],[1494633600000,10748.92],[1494720000000,10748.92],[1494806400000,10750.63],[1494892800000,10745.76],[1494979200000,10785.83],[1495065600000,10788.04],[1495152000000,10811.35],[1495238400000,10811.35],[1495324800000,10811.35],[1495411200000,10824.73],[1495497600000,10821.24],[1495584000000,10838.33],[1495670400000,10838.33],[1495756800000,10837.27],[1495843200000,10837.27],[1495929600000,10837.27],[1496016000000,10831.77],[1496102400000,10832.55],[1496188800000,10850.13],[1496275200000,10868.12],[1496361600000,10863.91],[1496448000000,10863.91],[1496534400000,10863.91],[1496620800000,10863.91],[1496707200000,10866.19],[1496793600000,10856.73],[1496880000000,10896.36],[1496966400000,10904.9],[1497052800000,10904.9],[1497139200000,10904.9],[1497225600000,10909.78],[1497312000000,10929.33],[1497398400000,10984.86],[1497484800000,10973.29],[1497571200000,10954.03],[1497657600000,10954.03],[1497744000000,10954.03],[1497830400000,10940.01],[1497916800000,10938.15],[1498003200000,10939.43],[1498089600000,10949.55],[1498176000000,10962.4],[1498262400000,10962.4],[1498348800000,10962.4],[1498435200000,10937.99],[1498521600000,10937.6],[1498608000000,10928.71],[1498694400000,10930.02],[1498780800000,10922.99],[1498867200000,10922.99],[1498953600000,10922.99],[1499040000000,10921.12],[1499126400000,10903.44],[1499212800000,10900.55],[1499299200000,10895.71],[1499385600000,10923.1],[1499472000000,10923.1],[1499558400000,10923.1],[1499644800000,10924.85],[1499731200000,10928.45],[1499817600000,10902.47],[1499904000000,10928.46],[1499990400000,10933.52],[1500076800000,10933.52],[1500163200000,10933.52],[1500249600000,10949.41],[1500336000000,10933.97],[1500422400000,10966.89],[1500508800000,10968.76],[1500595200000,10977.27],[1500681600000,10977.27],[1500768000000,10977.27],[1500854400000,10973.8],[1500940800000,10965.77],[1501027200000,10974.7],[1501113600000,10975.59],[1501200000000,10977.97],[1501286400000,10977.97],[1501372800000,10977.97],[1501459200000,10972.95],[1501545600000,10990.16],[1501632000000,10990.95],[1501718400000,10997.54],[1501804800000,10990.73],[1501891200000,10990.73],[1501977600000,10990.73],[1502064000000,10990.73],[1502150400000,10989.96],[1502236800000,10987.05],[1502323200000,10998.49],[1502409600000,11012.1],[1502496000000,11012.1],[1502582400000,11012.1],[1502668800000,11020.77],[1502755200000,11012.02],[1502841600000,11006.12],[1502928000000,11009.33],[1503014400000,11016.69],[1503100800000,11016.69],[1503187200000,11016.69],[1503273600000,11027.1],[1503360000000,11020.24],[1503446400000,10999.55],[1503532800000,11015.3],[1503619200000,11021.08],[1503705600000,11021.08],[1503792000000,11021.08],[1503878400000,11006.88],[1503964800000,11001.27],[1504051200000,10999.92],[1504137600000,11019.03],[1504224000000,11000.66],[1504310400000,11000.66],[1504396800000,11000.66],[1504483200000,10986.31],[1504569600000,10998.35],[1504656000000,10996.68],[1504742400000,11008.06],[1504828800000,11004.49],[1504915200000,11004.49],[1505001600000,11004.49],[1505088000000,11016.33],[1505174400000,11011.34],[1505260800000,11002.97],[1505347200000,11018.76],[1505433600000,10939.06],[1505520000000,10939.06],[1505606400000,10939.06],[1505692800000,10950.82],[1505779200000,10946.83],[1505865600000,10941.27],[1505952000000,10929.39],[1506038400000,10923.55],[1506124800000,10923.55],[1506211200000,10923.55],[1506297600000,10925.03],[1506384000000,10954.15],[1506470400000,10969.37],[1506556800000,10971.59],[1506643200000,10949.81],[1506729600000,10949.81],[1506816000000,10949.81],[1506902400000,10966.16],[1506988800000,10971.65],[1507075200000,11052.37],[1507161600000,11073.88],[1507248000000,11081.16],[1507334400000,11081.16],[1507420800000,11081.16],[1507507200000,11083.55],[1507593600000,11089.26],[1507680000000,11084.69],[1507766400000,11104.12],[1507852800000,11101.44],[1507939200000,11101.44],[1508025600000,11101.44],[1508112000000,11092.41],[1508198400000,11088.61],[1508284800000,11094.56],[1508371200000,11097.3],[1508457600000,11096.96],[1508544000000,11096.96],[1508630400000,11096.96],[1508716800000,11081.09],[1508803200000,11082.39],[1508889600000,11095.13],[1508976000000,11103.56],[1509062400000,11106.19],[1509148800000,11106.19],[1509235200000,11106.19],[1509321600000,11111.74],[1509408000000,11122.77],[1509494400000,11142.58],[1509580800000,11163.69],[1509667200000,11165.59],[1509753600000,11165.59],[1509840000000,11165.59],[1509926400000,11169.15],[1510012800000,11169.47],[1510099200000,11169.17],[1510185600000,11180.49],[1510272000000,11181.49],[1510358400000,11181.49],[1510444800000,11181.49],[1510531200000,11186.93],[1510617600000,11212.08],[1510704000000,11192.7],[1510790400000,11204.17],[1510876800000,11210.04],[1510963200000,11210.04],[1511049600000,11210.04],[1511136000000,11211.69],[1511222400000,11209.78],[1511308800000,11220.47],[1511395200000,11241.55],[1511481600000,11244.13],[1511568000000,11244.13],[1511654400000,11244.13],[1511740800000,11240.39],[1511827200000,11241.53],[1511913600000,11243.32],[1512000000000,11244.2],[1512086400000,11250.39],[1512172800000,11250.39],[1512259200000,11250.39],[1512345600000,11249.2],[1512432000000,11255.39],[1512518400000,11257.11],[1512604800000,11256.2],[1512691200000,11258.11],[1512777600000,11258.11],[1512864000000,11258.11],[1512950400000,11247.51],[1513036800000,11247.37],[1513123200000,11233.05],[1513209600000,11234.61],[1513296000000,11238.47],[1513382400000,11238.47],[1513468800000,11238.47],[1513555200000,11239.53],[1513641600000,11239.89],[1513728000000,11258.3],[1513814400000,11245.88],[1513900800000,11264.23],[1513987200000,11264.23],[1514073600000,11264.23],[1514160000000,11264.23],[1514246400000,11264.23],[1514332800000,11265.28],[1514419200000,11251.72],[1514505600000,11254.59],[1514592000000,11254.59],[1514678400000,11254.59],[1514764800000,11254.59],[1514851200000,11214.8],[1514937600000,11221.03],[1515024000000,11243.39],[1515110400000,11245.87],[1515196800000,11245.87],[1515283200000,11245.87],[1515369600000,11240.71],[1515456000000,11247.44],[1515542400000,11263.93],[1515628800000,11266.77],[1515715200000,11251.52],[1515801600000,11251.52],[1515888000000,11251.52],[1515974400000,11253.83],[1516060800000,11251.52],[1516147200000,11250.18],[1516233600000,11251],[1516320000000,11245.67],[1516406400000,11245.67],[1516492800000,11245.67],[1516579200000,11248.33],[1516665600000,11225.84],[1516752000000,11228.23],[1516838400000,11234.22],[1516924800000,11225.69],[1517011200000,11225.69],[1517097600000,11225.69],[1517184000000,11246.57],[1517270400000,11240.79],[1517356800000,11250.93],[1517443200000,11251.55],[1517529600000,11244.11],[1517616000000,11244.11],[1517702400000,11244.11],[1517788800000,11243.27],[1517875200000,11230.09],[1517961600000,11259.41],[1518048000000,11272.93],[1518134400000,11265.78],[1518220800000,11265.78],[1518307200000,11265.78],[1518393600000,11258.28],[1518480000000,11254.64],[1518566400000,11262.39],[1518652800000,11265.7],[1518739200000,11269.16],[1518825600000,11269.16],[1518912000000,11269.16],[1518998400000,11274.3],[1519084800000,11276.91],[1519171200000,11259.89],[1519257600000,11260.85],[1519344000000,11255.38],[1519430400000,11255.38],[1519516800000,11255.38],[1519603200000,11257.51],[1519689600000,11237.67],[1519776000000,11266.97],[1519862400000,11271.33],[1519948800000,11267.7],[1520035200000,11267.7],[1520121600000,11267.7],[1520208000000,11280.44],[1520294400000,11288.31],[1520380800000,11278.33],[1520467200000,11297.33],[1520553600000,11296.03],[1520640000000,11296.03],[1520726400000,11296.03],[1520812800000,11295.64],[1520899200000,11299.46],[1520985600000,11296.97],[1521072000000,11293.37],[1521158400000,11302.99],[1521244800000,11302.99],[1521331200000,11302.99],[1521417600000,11293.69],[1521504000000,11295.11],[1521590400000,11296.29],[1521676800000,11307.17],[1521763200000,11313],[1521849600000,11313],[1521936000000,11313],[1522022400000,11322.95],[1522108800000,11338.4],[1522195200000,11338.87],[1522281600000,11338.87],[1522368000000,11338.87],[1522454400000,11338.87],[1522540800000,11338.87],[1522627200000,11338.87],[1522713600000,11339.98],[1522800000000,11333.02],[1522886400000,11338.4],[1522972800000,11340.35],[1523059200000,11340.35],[1523145600000,11340.35],[1523232000000,11340.37],[1523318400000,11349.44],[1523404800000,11348.46],[1523491200000,11351.86],[1523577600000,11340.11],[1523664000000,11340.11],[1523750400000,11340.11],[1523836800000,11353.12],[1523923200000,11345.59],[1524009600000,11358.74],[1524096000000,11358.74],[1524182400000,11359.04],[1524268800000,11359.04],[1524355200000,11359.04],[1524441600000,11360.86],[1524528000000,11364.23],[1524614400000,11359.05],[1524700800000,11364.8],[1524787200000,11362.21],[1524873600000,11362.21],[1524960000000,11362.21],[1525046400000,11331.71],[1525132800000,11331.71],[1525219200000,11335.59],[1525305600000,11323.37],[1525392000000,11339.23],[1525478400000,11339.23],[1525564800000,11339.23],[1525651200000,11345.25],[1525737600000,11343.86],[1525824000000,11341.92],[1525910400000,11341.92],[1525996800000,11344.15],[1526083200000,11344.15],[1526169600000,11344.15],[1526256000000,11341.9],[1526342400000,11340.14],[1526428800000,11339.47],[1526515200000,11353.34],[1526601600000,11357.4],[1526688000000,11357.4],[1526774400000,11357.4],[1526860800000,11357.4],[1526947200000,11348.09],[1527033600000,11348.18],[1527120000000,11351.16],[1527206400000,11351.2],[1527292800000,11351.2],[1527379200000,11351.2],[1527465600000,11349.83],[1527552000000,11360.86],[1527638400000,11347.7],[1527724800000,11349.75],[1527811200000,11352.55],[1527897600000,11352.55],[1527984000000,11352.55],[1528070400000,11359.24],[1528156800000,11359.58],[1528243200000,11364.65],[1528329600000,11366.75],[1528416000000,11357.25],[1528502400000,11357.25],[1528588800000,11357.25],[1528675200000,11363.58],[1528761600000,11360.64],[1528848000000,11359.01],[1528934400000,11367.92],[1529020800000,11364.69],[1529107200000,11364.69],[1529193600000,11364.69],[1529280000000,11370.35],[1529366400000,11363.68],[1529452800000,11374.61],[1529539200000,11377.94],[1529625600000,11372.46],[1529712000000,11372.46],[1529798400000,11372.46],[1529884800000,11364.82],[1529971200000,11365.6],[1530057600000,11355.24],[1530144000000,11361.04],[1530230400000,11367.58],[1530316800000,11367.58],[1530403200000,11367.58],[1530489600000,11367.68],[1530576000000,11393.09],[1530662400000,11394.84],[1530748800000,11401.37],[1530835200000,11412.61],[1530921600000,11412.61],[1531008000000,11412.61],[1531094400000,11411.15],[1531180800000,11418.84],[1531267200000,11418],[1531353600000,11423.91],[1531440000000,11426.81],[1531526400000,11426.81],[1531612800000,11426.81],[1531699200000,11425.63],[1531785600000,11439.66],[1531872000000,11450.08],[1531958400000,11453.24],[1532044800000,11458.49],[1532131200000,11458.49],[1532217600000,11458.49],[1532304000000,11464.04],[1532390400000,11463.47],[1532476800000,11453.24],[1532563200000,11465.92],[1532649600000,11472.44],[1532736000000,11472.44],[1532822400000,11472.44],[1532908800000,11449.14],[1532995200000,11444.11],[1533081600000,11447.5],[1533168000000,11449.33],[1533254400000,11454.54],[1533340800000,11454.54],[1533427200000,11454.54],[1533513600000,11454.54],[1533600000000,11456.14],[1533686400000,11463.33],[1533772800000,11462.28],[1533859200000,11470.04],[1533945600000,11470.04],[1534032000000,11470.04],[1534118400000,11457.94],[1534204800000,11449.43],[1534291200000,11459.39],[1534377600000,11466.67],[1534464000000,11468.9],[1534550400000,11468.9],[1534636800000,11468.9],[1534723200000,11465.04],[1534809600000,11463.83],[1534896000000,11467.13],[1534982400000,11462.97],[1535068800000,11468.14],[1535155200000,11468.14],[1535241600000,11468.14],[1535328000000,11455.36],[1535414400000,11466.63],[1535500800000,11445.65],[1535587200000,11462.65],[1535673600000,11443.4],[1535760000000,11443.4],[1535846400000,11443.4],[1535932800000,11433.05],[1536019200000,11433.04],[1536105600000,11441.81],[1536192000000,11452.28],[1536278400000,11445.8],[1536364800000,11445.8],[1536451200000,11445.8],[1536537600000,11444.17],[1536624000000,11439.08],[1536710400000,11464.48],[1536796800000,11475.93],[1536883200000,11482.35],[1536969600000,11482.35],[1537056000000,11482.35],[1537142400000,11497.3],[1537228800000,11484.81],[1537315200000,11493.94],[1537401600000,11488.3],[1537488000000,11484.91],[1537574400000,11484.91],[1537660800000,11484.91],[1537747200000,11481.22],[1537833600000,11469.8],[1537920000000,11470.64],[1538006400000,11485.58],[1538092800000,11477.75],[1538179200000,11477.75],[1538265600000,11477.75],[1538352000000,11478.97],[1538438400000,11483.2],[1538524800000,11458.91],[1538611200000,11460.55],[1538697600000,11461.1],[1538784000000,11461.1],[1538870400000,11461.1],[1538956800000,11462.06],[1539043200000,11452.73],[1539129600000,11440.26],[1539216000000,11446.83],[1539302400000,11458.48],[1539388800000,11458.48],[1539475200000,11458.48],[1539561600000,11440.45],[1539648000000,11438.14],[1539734400000,11434.68],[1539820800000,11452.88],[1539907200000,11462.24],[1539993600000,11462.24],[1540080000000,11462.24],[1540166400000,11468.5],[1540252800000,11458.28],[1540339200000,11465.83],[1540425600000,11473.29],[1540512000000,11485.13],[1540598400000,11485.13],[1540684800000,11485.13],[1540771200000,11508.22],[1540857600000,11491.96],[1540944000000,11514.12],[1541030400000,11489.35],[1541116800000,11495.35],[1541203200000,11495.35],[1541289600000,11495.35],[1541376000000,11529.22],[1541462400000,11533.96],[1541548800000,11535.35],[1541635200000,11550.16],[1541721600000,11542.07],[1541808000000,11542.07],[1541894400000,11542.07],[1541980800000,11538.84],[1542067200000,11525.07],[1542153600000,11554.25],[1542240000000,11563.1],[1542326400000,11569.97],[1542412800000,11569.97],[1542499200000,11569.97],[1542585600000,11577.88],[1542672000000,11582.08],[1542758400000,11573.28],[1542844800000,11588.12],[1542931200000,11593.82],[1543017600000,11593.82],[1543104000000,11593.82],[1543190400000,11607.74],[1543276800000,11588.38],[1543363200000,11618.84],[1543449600000,11627.45],[1543536000000,11626.67],[1543622400000,11626.67],[1543708800000,11626.67],[1543795200000,11641.49],[1543881600000,11641.34],[1543968000000,11641.11],[1544054400000,11660.15],[1544140800000,11677.94],[1544227200000,11677.94],[1544313600000,11677.94],[1544400000000,11670.38],[1544486400000,11668.78],[1544572800000,11682.32],[1544659200000,11746.57],[1544745600000,11734.19],[1544832000000,11734.19],[1544918400000,11734.19],[1545004800000,11733.97],[1545091200000,11731.37],[1545177600000,11754.78],[1545264000000,11783.5],[1545350400000,11792.9],[1545436800000,11792.9],[1545523200000,11792.9],[1545609600000,11792.9],[1545696000000,11792.9],[1545782400000,11792.9],[1545868800000,11796.61],[1545955200000,11801.17],[1546041600000,11801.17],[1546128000000,11801.17],[1546214400000,11803.18],[1546300800000,11803.18],[1546387200000,11807.03],[1546473600000,11826.08],[1546560000000,11805.88],[1546646400000,11805.88],[1546732800000,11805.88],[1546819200000,11798.38],[1546905600000,11788.57],[1546992000000,11795.86],[1547078400000,11813.44],[1547164800000,11819.89],[1547251200000,11819.89],[1547337600000,11819.89],[1547424000000,11814.72],[1547510400000,11814.8],[1547596800000,11808.59],[1547683200000,11828.41],[1547769600000,11814.47],[1547856000000,11814.47],[1547942400000,11814.47],[1548028800000,11806.24],[1548115200000,11817.85],[1548201600000,11844.81],[1548288000000,11847.72],[1548374400000,11855.38],[1548460800000,11855.38],[1548547200000,11855.38],[1548633600000,11849.95],[1548720000000,11826.27],[1548806400000,11826.21],[1548892800000,11835.79],[1548979200000,11834.33],[1549065600000,11834.33],[1549152000000,11834.33],[1549238400000,11839.55],[1549324800000,11837.67],[1549411200000,11846.51],[1549497600000,11881.03],[1549584000000,11877.93],[1549670400000,11877.93],[1549756800000,11877.93],[1549843200000,11863.74],[1549929600000,11836.38],[1550016000000,11853.15],[1550102400000,11862.8],[1550188800000,11862.83],[1550275200000,11862.83],[1550361600000,11862.83],[1550448000000,11845.99],[1550534400000,11846.25],[1550620800000,11847.8],[1550707200000,11852.04],[1550793600000,11854.95],[1550880000000,11854.95],[1550966400000,11854.95],[1551052800000,11860.62],[1551139200000,11870.51],[1551225600000,11860.34],[1551312000000,11870.5],[1551398400000,11868.25],[1551484800000,11868.25],[1551571200000,11868.25],[1551657600000,11867.1],[1551744000000,11929.06],[1551830400000,11954.63],[1551916800000,11951.84],[1552003200000,11972.87],[1552089600000,11972.87],[1552176000000,11972.87],[1552262400000,11965.7],[1552348800000,11995.32],[1552435200000,11991.3],[1552521600000,11991.07],[1552608000000,12003.36],[1552694400000,12003.36],[1552780800000,12003.36],[1552867200000,11983.17],[1552953600000,12003.29],[1553040000000,12014.86],[1553126400000,12011.14],[1553212800000,12045.29],[1553299200000,12045.29],[1553385600000,12045.29],[1553472000000,12099.86],[1553558400000,12107.49],[1553644800000,12111.38],[1553731200000,12138.34],[1553817600000,12170.51],[1553904000000,12170.51],[1553990400000,12170.51],[1554076800000,12187.01],[1554163200000,12204.31],[1554249600000,12207.72],[1554336000000,12186.6],[1554422400000,12185.33],[1554508800000,12185.33],[1554595200000,12185.33],[1554681600000,12186.19],[1554768000000,12179.59],[1554854400000,12182.68],[1554940800000,12181.37],[1555027200000,12194.84],[1555113600000,12194.84],[1555200000000,12194.84],[1555286400000,12199.02],[1555372800000,12216.45],[1555459200000,12249.28],[1555545600000,12249.28],[1555632000000,12249.28],[1555718400000,12249.28],[1555804800000,12249.28],[1555891200000,12249.28],[1555977600000,12234.05],[1556064000000,12271.26],[1556150400000,12271.26],[1556236800000,12275.28],[1556323200000,12275.28],[1556409600000,12275.28],[1556496000000,12286.62],[1556582400000,12294.47],[1556668800000,12294.47],[1556755200000,12316.1],[1556841600000,12317.56],[1556928000000,12317.56],[1557014400000,12317.56],[1557100800000,12317.3],[1557187200000,12314.03],[1557273600000,12311.99],[1557360000000,12319.01],[1557446400000,12322.02],[1557532800000,12322.02],[1557619200000,12322.02],[1557705600000,12335.85],[1557792000000,12338.26],[1557878400000,12333.91],[1557964800000,12358.8],[1558051200000,12357.41],[1558137600000,12357.41],[1558224000000,12357.41],[1558310400000,12358.23],[1558396800000,12360.99],[1558483200000,12406.04],[1558569600000,12436.06],[1558656000000,12456.23],[1558742400000,12456.23],[1558828800000,12456.23],[1558915200000,12431.37],[1559001600000,12418.42],[1559088000000,12423.62],[1559174400000,12423.62],[1559260800000,12429.07],[1559347200000,12429.07],[1559433600000,12429.07],[1559520000000,12440.76],[1559606400000,12443.55],[1559692800000,12444.72],[1559779200000,12452.42],[1559865600000,12448.77],[1559952000000,12448.77],[1560038400000,12448.77],[1560124800000,12448.77],[1560211200000,12452.57],[1560297600000,12448.13],[1560384000000,12448.38],[1560470400000,12453.61],[1560556800000,12453.61],[1560643200000,12453.61],[1560729600000,12453.61],[1560816000000,12455.04],[1560902400000,12470.22],[1560988800000,12473.27],[1561075200000,12490.14],[1561161600000,12490.14],[1561248000000,12490.14],[1561334400000,12524.47],[1561420800000,12560.64],[1561507200000,12537.65],[1561593600000,12559.49],[1561680000000,12558.54],[1561766400000,12558.54],[1561852800000,12558.54],[1561939200000,12532.93],[1562025600000,12547.91],[1562112000000,12586.04],[1562198400000,12594.11],[1562284800000,12601.9],[1562371200000,12601.9],[1562457600000,12601.9],[1562544000000,12592.76],[1562630400000,12597.71],[1562716800000,12600.94],[1562803200000,12621.76],[1562889600000,12618.29],[1562976000000,12618.29],[1563062400000,12618.29],[1563148800000,12612.5],[1563235200000,12624.26],[1563321600000,12604.1],[1563408000000,12638.29],[1563494400000,12636.25],[1563580800000,12636.25],[1563667200000,12636.25],[1563753600000,12637.23],[1563840000000,12636.57],[1563926400000,12614.52],[1564012800000,12604.32],[1564099200000,12609.95],[1564185600000,12609.95],[1564272000000,12609.95],[1564358400000,12599.94],[1564444800000,12596.26],[1564531200000,12610.48],[1564617600000,12588.43],[1564704000000,12590.13],[1564790400000,12590.13],[1564876800000,12590.13],[1564963200000,12590.13],[1565049600000,12597.1],[1565136000000,12636.95],[1565222400000,12635.8],[1565308800000,12634.25],[1565395200000,12634.25],[1565481600000,12634.25],[1565568000000,12626.51],[1565654400000,12616.9],[1565740800000,12649.87],[1565827200000,12650.17],[1565913600000,12650.15],[1566000000000,12650.15],[1566086400000,12650.15],[1566172800000,12646.44],[1566259200000,12646.28],[1566345600000,12678.78],[1566432000000,12665.34],[1566518400000,12659.04],[1566604800000,12659.04],[1566691200000,12659.04],[1566777600000,12651.99],[1566864000000,12658.12],[1566950400000,12653.21],[1567036800000,12654.69],[1567123200000,12646.83],[1567209600000,12646.83],[1567296000000,12646.83],[1567382400000,12641.74],[1567468800000,12628.11],[1567555200000,12638.05],[1567641600000,12629.89],[1567728000000,12627.52],[1567814400000,12627.52],[1567900800000,12627.52],[1567987200000,12636.62],[1568073600000,12638.68],[1568160000000,12613.86],[1568246400000,12592.22],[1568332800000,12623.31],[1568419200000,12623.31],[1568505600000,12623.31],[1568592000000,12633.39],[1568678400000,12629.66],[1568764800000,12633.14],[1568851200000,12669.07],[1568937600000,12677.25],[1569024000000,12677.25],[1569110400000,12677.25],[1569196800000,12678.35],[1569283200000,12693.97],[1569369600000,12737.23],[1569456000000,12779.21],[1569542400000,12771.2],[1569628800000,12771.2],[1569715200000,12771.2],[1569801600000,12778.32],[1569888000000,12768.49],[1569974400000,12747.32],[1570060800000,12765.89],[1570147200000,12760.34],[1570233600000,12760.34],[1570320000000,12760.34],[1570406400000,12765.55],[1570492800000,12756.82],[1570579200000,12760.33],[1570665600000,12761.07],[1570752000000,12764.2],[1570838400000,12764.2],[1570924800000,12764.2],[1571011200000,12750.04],[1571097600000,12765.58],[1571184000000,12769.03],[1571270400000,12778.76],[1571356800000,12773.15],[1571443200000,12773.15],[1571529600000,12773.15],[1571616000000,12780.06],[1571702400000,12789.64],[1571788800000,12794.19],[1571875200000,12799.91],[1571961600000,12801.1],[1572048000000,12801.1],[1572134400000,12801.1],[1572220800000,12787.47],[1572307200000,12781.69],[1572393600000,12774.52],[1572480000000,12790.49],[1572566400000,12810.73],[1572652800000,12810.73],[1572739200000,12810.73],[1572825600000,12799.96],[1572912000000,12779.15],[1572998400000,12714.62],[1573084800000,12679.72],[1573171200000,12661.89],[1573257600000,12661.89],[1573344000000,12661.89],[1573430400000,12663.86],[1573516800000,12655.37],[1573603200000,12645.69],[1573689600000,12667.57],[1573776000000,12660.4],[1573862400000,12660.4],[1573948800000,12660.4],[1574035200000,12681.63],[1574121600000,12664.52],[1574208000000,12657.17],[1574294400000,12665.96],[1574380800000,12679.8],[1574467200000,12679.8],[1574553600000,12679.8],[1574640000000,12698.61],[1574726400000,12683.58],[1574812800000,12676.55],[1574899200000,12691.77],[1574985600000,12678.59],[1575072000000,12678.59],[1575158400000,12678.59],[1575244800000,12660.24],[1575331200000,12677.07],[1575417600000,12676.3],[1575504000000,12676.44],[1575590400000,12675.91],[1575676800000,12675.91],[1575763200000,12675.91],[1575849600000,12635.99],[1575936000000,12625.83],[1576022400000,12572.92],[1576108800000,12603.7],[1576195200000,12572.03],[1576281600000,12572.03],[1576368000000,12572.03],[1576454400000,12587.52],[1576540800000,12609.95],[1576627200000,12633.79],[1576713600000,12666.43],[1576800000000,12696.61],[1576886400000,12696.61],[1576972800000,12696.61],[1577059200000,12700.21],[1577145600000,12700.21],[1577232000000,12700.21],[1577318400000,12700.21],[1577404800000,12699.43],[1577491200000,12699.43],[1577577600000,12699.43],[1577664000000,12700.53],[1577750400000,12701.18],[1577836800000,12701.18],[1577923200000,12673.42],[1578009600000,12690.59],[1578096000000,12690.59],[1578182400000,12690.59],[1578268800000,12711.92],[1578355200000,12731.84],[1578441600000,12725],[1578528000000,12723.87],[1578614400000,12746.55],[1578700800000,12746.55],[1578787200000,12746.55],[1578873600000,12763.79],[1578960000000,12759.08],[1579046400000,12775.15],[1579132800000,12770.75],[1579219200000,12788.94],[1579305600000,12788.94],[1579392000000,12788.94],[1579478400000,12787.88],[1579564800000,12785.39],[1579651200000,12801.61],[1579737600000,12823.42],[1579824000000,12835.46],[1579910400000,12835.46],[1579996800000,12835.46],[1580083200000,12836.04],[1580169600000,12841.66],[1580256000000,12820.77],[1580342400000,12813.94],[1580428800000,12845.93],[1580515200000,12845.93],[1580601600000,12845.93],[1580688000000,12835.06],[1580774400000,12835.33],[1580860800000,12889.19],[1580947200000,12886],[1581033600000,12904.97],[1581120000000,12904.97],[1581206400000,12904.97],[1581292800000,12924.52],[1581379200000,12928.58],[1581465600000,12929.63],[1581552000000,12938.93],[1581638400000,12938.11],[1581724800000,12938.11],[1581811200000,12938.11],[1581897600000,12920.16],[1581984000000,12958.62],[1582070400000,12964.35],[1582156800000,12951.1],[1582243200000,12950.82],[1582329600000,12950.82],[1582416000000,12950.82],[1582502400000,13034.96],[1582588800000,13017.83],[1582675200000,13041.19],[1582761600000,13069.24],[1582848000000,13088.97],[1582934400000,13088.97],[1583020800000,13088.97],[1583107200000,13063.94],[1583193600000,13063.64],[1583280000000,13122.02],[1583366400000,13147.66],[1583452800000,13225.11],[1583539200000,13225.11],[1583625600000,13225.11],[1583712000000,13248.39],[1583798400000,13214.84],[1583884800000,13258.2],[1583971200000,13282],[1584057600000,13236.64],[1584144000000,13236.64],[1584230400000,13236.64],[1584316800000,13207.22],[1584403200000,13217.19],[1584489600000,13167.36],[1584576000000,13178.39],[1584662400000,13170.15],[1584748800000,13170.15],[1584835200000,13170.15],[1584921600000,13236.06],[1585008000000,13253.16],[1585094400000,13270.38],[1585180800000,13281.08],[1585267200000,13298.71],[1585353600000,13298.71],[1585440000000,13298.71],[1585526400000,13333.17],[1585612800000,13276.68],[1585699200000,13213.3],[1585785600000,13197.67],[1585872000000,13202.32],[1585958400000,13202.32],[1586044800000,13202.32],[1586131200000,13207.09],[1586217600000,13236.12],[1586304000000,13252.4],[1586390400000,13252.4],[1586476800000,13252.4],[1586563200000,13252.4],[1586649600000,13252.4],[1586736000000,13252.4],[1586822400000,13254.14],[1586908800000,13201.79],[1586995200000,13228.28],[1587081600000,13228.63],[1587168000000,13228.63],[1587254400000,13228.63],[1587340800000,13250.06],[1587427200000,13339.16],[1587513600000,13407.24],[1587600000000,13407.24],[1587686400000,13403.76],[1587772800000,13403.76],[1587859200000,13403.76],[1587945600000,13394.06],[1588032000000,13405.69],[1588118400000,13411.58],[1588204800000,13442.7],[1588291200000,13442.7],[1588377600000,13442.7],[1588464000000,13442.7],[1588550400000,13468.06],[1588636800000,13471.36],[1588723200000,13430.33],[1588809600000,13429],[1588896000000,13447.12],[1588982400000,13447.12],[1589068800000,13447.12],[1589155200000,13428.07],[1589241600000,13374.37],[1589328000000,13340.27],[1589414400000,13358.79],[1589500800000,13364.27],[1589587200000,13364.27],[1589673600000,13364.27],[1589760000000,13371.85],[1589846400000,13426.52],[1589932800000,13497.97],[1590019200000,13497.97],[1590105600000,13548.12],[1590192000000,13548.12],[1590278400000,13548.12],[1590364800000,13545.47],[1590451200000,13555.93],[1590537600000,13560.29],[1590624000000,13602.47],[1590710400000,13599.23],[1590796800000,13599.23],[1590883200000,13599.23],[1590969600000,13599.23],[1591056000000,13593.88],[1591142400000,13603.37],[1591228800000,13584.06],[1591315200000,13554.43],[1591401600000,13554.43],[1591488000000,13554.43],[1591574400000,13558.27],[1591660800000,13569.44],[1591747200000,13579.22],[1591833600000,13597.74],[1591920000000,13590.02],[1592006400000,13590.02],[1592092800000,13590.02],[1592179200000,13594.37],[1592265600000,13588.36],[1592352000000,13588.36],[1592438400000,13601.88],[1592524800000,13616.1],[1592611200000,13616.1],[1592697600000,13616.1],[1592784000000,13644.74],[1592870400000,13617.1],[1592956800000,13630.72],[1593043200000,13635.93],[1593129600000,13642.14],[1593216000000,13642.14],[1593302400000,13642.14],[1593388800000,13643.37],[1593475200000,13637.33],[1593561600000,13625.58],[1593648000000,13628.89],[1593734400000,13623.38],[1593820800000,13623.38],[1593907200000,13623.38],[1593993600000,13603.41],[1594080000000,13585.93],[1594166400000,13587.44],[1594252800000,13588.64],[1594339200000,13601.14],[1594425600000,13601.14],[1594512000000,13601.14],[1594598400000,13608.89],[1594684800000,13608.65],[1594771200000,13603.13],[1594857600000,13613.97],[1594944000000,13628.43],[1595030400000,13628.43],[1595116800000,13628.43],[1595203200000,13625.23],[1595289600000,13626.89],[1595376000000,13622.82],[1595462400000,13636.03],[1595548800000,13635.83],[1595635200000,13635.83],[1595721600000,13635.83],[1595808000000,13639.9],[1595894400000,13635.61],[1595980800000,13639.95],[1596067200000,13654.09],[1596153600000,13647.45],[1596240000000,13647.45],[1596326400000,13647.45],[1596412800000,13647.45],[1596499200000,13658],[1596585600000,13678.37],[1596672000000,13698.49],[1596758400000,13724],[1596844800000,13724],[1596931200000,13724],[1597017600000,13759.61],[1597104000000,13767.22],[1597190400000,13751.05],[1597276800000,13755.87],[1597363200000,13782.38],[1597449600000,13782.38],[1597536000000,13782.38],[1597622400000,13799.35],[1597708800000,13789.47],[1597795200000,13802.61],[1597881600000,13783.54],[1597968000000,13782.15],[1598054400000,13782.15],[1598140800000,13782.15],[1598227200000,13778.12],[1598313600000,13786.71],[1598400000000,13758.71],[1598486400000,13784.89],[1598572800000,13800.46],[1598659200000,13800.46],[1598745600000,13800.46],[1598832000000,13759.66],[1598918400000,13776.81],[1599004800000,13775.66],[1599091200000,13770.71],[1599177600000,13760.1],[1599264000000,13760.1],[1599350400000,13760.1],[1599436800000,13754.86],[1599523200000,13737.5],[1599609600000,13749.02],[1599696000000,13770.82],[1599782400000,13761.42],[1599868800000,13761.42],[1599955200000,13761.42],[1600041600000,13758.8],[1600128000000,13748.19],[1600214400000,13753.61],[1600300800000,13775.51],[1600387200000,13767.8],[1600473600000,13767.8],[1600560000000,13767.8],[1600646400000,13763.63],[1600732800000,13759.64],[1600819200000,13758.06],[1600905600000,13722.77],[1600992000000,13723.78],[1601078400000,13723.78],[1601164800000,13723.78],[1601251200000,13725.36],[1601337600000,13734.32],[1601424000000,13738.18],[1601510400000,13684.85],[1601596800000,13665.07],[1601683200000,13665.07],[1601769600000,13665.07],[1601856000000,13670.36],[1601942400000,13686.57],[1602028800000,13649.8],[1602115200000,13638.32],[1602201600000,13621.6],[1602288000000,13621.6],[1602374400000,13621.6],[1602460800000,13625.79],[1602547200000,13594.86],[1602633600000,13595.49],[1602720000000,13601.25],[1602806400000,13611.12],[1602892800000,13611.12],[1602979200000,13611.12],[1603065600000,13581.1],[1603152000000,13587.24],[1603238400000,13568.44],[1603324800000,13538.08],[1603411200000,13500.97],[1603497600000,13500.97],[1603584000000,13500.97],[1603670400000,13510.52],[1603756800000,13512.27],[1603843200000,13521.9],[1603929600000,13527.52],[1604016000000,13582.68],[1604102400000,13582.68],[1604188800000,13582.68],[1604275200000,13576.9],[1604361600000,13583.87],[1604448000000,13590.96],[1604534400000,13577.15],[1604620800000,13571.44],[1604707200000,13571.44],[1604793600000,13571.44],[1604880000000,13497.04],[1604966400000,13463.94],[1605052800000,13456.47],[1605139200000,13501.58],[1605225600000,13542.73],[1605312000000,13542.73],[1605398400000,13542.73],[1605484800000,13554.78],[1605571200000,13572.73],[1605657600000,13588.58],[1605744000000,13567.79],[1605830400000,13562.6],[1605916800000,13562.6],[1606003200000,13562.6],[1606089600000,13452.63],[1606176000000,13452.27],[1606262400000,13457.53],[1606348800000,13498.05],[1606435200000,13509.53],[1606521600000,13509.53],[1606608000000,13509.53],[1606694400000,13499.32],[1606780800000,13512.3],[1606867200000,13502.64],[1606953600000,13484.81],[1607040000000,13465.9],[1607126400000,13465.9],[1607212800000,13465.9],[1607299200000,13442.46],[1607385600000,13439.9],[1607472000000,13416.29],[1607558400000,13405.67],[1607644800000,13420.56],[1607731200000,13420.56],[1607817600000,13420.56],[1607904000000,13420.78],[1607990400000,13424.02],[1608076800000,13428.92],[1608163200000,13436.22],[1608249600000,13481.16],[1608336000000,13481.16],[1608422400000,13481.16],[1608508800000,13477.81],[1608595200000,13470.2],[1608681600000,13456.83],[1608768000000,13456.83],[1608854400000,13456.83],[1608940800000,13456.83],[1609027200000,13456.83],[1609113600000,13467.3],[1609200000000,13473.28],[1609286400000,13475.98],[1609372800000,13476.67],[1609459200000,13476.67],[1609545600000,13476.67],[1609632000000,13476.67],[1609718400000,13489.88],[1609804800000,13499.72],[1609891200000,13493.87],[1609977600000,13501.99],[1610064000000,13510.77],[1610150400000,13510.77],[1610236800000,13510.77],[1610323200000,13500.65],[1610409600000,13489.3],[1610496000000,13513.85],[1610582400000,13530.75],[1610668800000,13492.22],[1610755200000,13492.22],[1610841600000,13492.22],[1610928000000,13488.52],[1611014400000,13480.71],[1611100800000,13467.45],[1611187200000,13465.77],[1611273600000,13460.99],[1611360000000,13460.99],[1611446400000,13460.99],[1611532800000,13431.17],[1611619200000,13423.47],[1611705600000,13427.2],[1611792000000,13428.18],[1611878400000,13455.38],[1611964800000,13455.38],[1612051200000,13455.38],[1612137600000,13471.08],[1612224000000,13487.26],[1612310400000,13459.3],[1612396800000,13442.46],[1612483200000,13438.17],[1612569600000,13438.17],[1612656000000,13438.17],[1612742400000,13430.08],[1612828800000,13430.23],[1612915200000,13421.45],[1613001600000,13422.84],[1613088000000,13457.45],[1613174400000,13457.45],[1613260800000,13457.45],[1613347200000,13440.89],[1613433600000,13441.89],[1613520000000,13422.96],[1613606400000,13416.74],[1613692800000,13410.79],[1613779200000,13410.79],[1613865600000,13410.79],[1613952000000,13375.7],[1614038400000,13372.87],[1614124800000,13408.12],[1614211200000,13381.92],[1614297600000,13359.46],[1614384000000,13359.46],[1614470400000,13359.46],[1614556800000,13403.95],[1614643200000,13401.36],[1614729600000,13414.31],[1614816000000,13418.63],[1614902400000,13404.66],[1614988800000,13404.66],[1615075200000,13404.66],[1615161600000,13408.67],[1615248000000,13412.84],[1615334400000,13416.04],[1615420800000,13461.46],[1615507200000,13426.66],[1615593600000,13426.66],[1615680000000,13426.66],[1615766400000,13432.25],[1615852800000,13442.67],[1615939200000,13438.29],[1616025600000,13419.95],[1616112000000,13433.2],[1616198400000,13433.2],[1616284800000,13433.2],[1616371200000,13445.74],[1616457600000,13447.78],[1616544000000,13457.09],[1616630400000,13467.23],[1616716800000,13499.01],[1616803200000,13499.01],[1616889600000,13499.01],[1616976000000,13485.86],[1617062400000,13495.72],[1617148800000,13494.04],[1617235200000,13494.04],[1617321600000,13494.04],[1617408000000,13494.04],[1617494400000,13494.04],[1617580800000,13494.04],[1617667200000,13511.33],[1617753600000,13506.28],[1617840000000,13522.52],[1617926400000,13509.65],[1618012800000,13509.65],[1618099200000,13509.65],[1618185600000,13513.29],[1618272000000,13499.02],[1618358400000,13504.54],[1618444800000,13532.22],[1618531200000,13538.62],[1618617600000,13538.62],[1618704000000,13538.62],[1618790400000,13529.62],[1618876800000,13545.21],[1618963200000,13570.93],[1619049600000,13570.93],[1619136000000,13562.45],[1619222400000,13562.45],[1619308800000,13562.45],[1619395200000,13577.67],[1619481600000,13551.62],[1619568000000,13546.29],[1619654400000,13519.52],[1619740800000,13536.07],[1619827200000,13536.07],[1619913600000,13536.07],[1620000000000,13515.85],[1620086400000,13478.12],[1620172800000,13436.36],[1620259200000,13482.35],[1620345600000,13494.27],[1620432000000,13494.27],[1620518400000,13494.27],[1620604800000,13497.54],[1620691200000,13473.81],[1620777600000,13465],[1620864000000,13465],[1620950400000,13473.49],[1621036800000,13473.49],[1621123200000,13473.49],[1621209600000,13459.64],[1621296000000,13422.83],[1621382400000,13495.19],[1621468800000,13517.62],[1621555200000,13514.73],[1621641600000,13514.73],[1621728000000,13514.73],[1621814400000,13514.73],[1621900800000,13500.34],[1621987200000,13501.3],[1622073600000,13532.59],[1622160000000,13552.81],[1622246400000,13552.81],[1622332800000,13552.81],[1622419200000,13545.46],[1622505600000,13538.1],[1622592000000,13549.69],[1622678400000,13546.99],[1622764800000,13545.08],[1622851200000,13545.08],[1622937600000,13545.08],[1623024000000,13546.56],[1623110400000,13554.43],[1623196800000,13541.48],[1623283200000,13548.81],[1623369600000,13561.81],[1623456000000,13561.81],[1623542400000,13561.81],[1623628800000,13562.11],[1623715200000,13565.62],[1623801600000,13566.93],[1623888000000,13566.93],[1623974400000,13584.87],[1624060800000,13584.87],[1624147200000,13584.87],[1624233600000,13581.78],[1624320000000,13583.01],[1624406400000,13581.65],[1624492800000,13600.14],[1624579200000,13599.94],[1624665600000,13599.94],[1624752000000,13599.94],[1624838400000,13601.81],[1624924800000,13601.56],[1625011200000,13619.52],[1625097600000,13596.98],[1625184000000,13594.85],[1625270400000,13594.85],[1625356800000,13594.85],[1625443200000,13596.17],[1625529600000,13604.33],[1625616000000,13596.71],[1625702400000,13620.91],[1625788800000,13631.62],[1625875200000,13631.62],[1625961600000,13631.62],[1626048000000,13633.66],[1626134400000,13653.06],[1626220800000,13652.39],[1626307200000,13653.18],[1626393600000,13655.81],[1626480000000,13655.81],[1626566400000,13655.81],[1626652800000,13664.69],[1626739200000,13658.01],[1626825600000,13668.11],[1626912000000,13679.2],[1626998400000,13681.92],[1627084800000,13681.92],[1627171200000,13681.92],[1627257600000,13674.77],[1627344000000,13675.72],[1627430400000,13664.85],[1627516800000,13669.83],[1627603200000,13673.48],[1627689600000,13673.48],[1627776000000,13673.48],[1627862400000,13673.48],[1627948800000,13700.99],[1628035200000,13699.25],[1628121600000,13712.26],[1628208000000,13688.19],[1628294400000,13688.19],[1628380800000,13688.19],[1628467200000,13675.32],[1628553600000,13674.46],[1628640000000,13663.34],[1628726400000,13659.76],[1628812800000,13656.17],[1628899200000,13656.17],[1628985600000,13656.17],[1629072000000,13673.29],[1629158400000,13673.94],[1629244800000,13646.27],[1629331200000,13636.21],[1629417600000,13655.44],[1629504000000,13655.44],[1629590400000,13655.44],[1629676800000,13650.57],[1629763200000,13646.07],[1629849600000,13635.28],[1629936000000,13624.32],[1630022400000,13631.29],[1630108800000,13631.29],[1630195200000,13631.29],[1630281600000,13666.96],[1630368000000,13697.38],[1630454400000,13716.22],[1630540800000,13740.21],[1630627200000,13776.23],[1630713600000,13776.23],[1630800000000,13776.23],[1630886400000,13739.17],[1630972800000,13754.58],[1631059200000,13724.39],[1631145600000,13712.73],[1631232000000,13721.5],[1631318400000,13721.5],[1631404800000,13721.5],[1631491200000,13731.21],[1631577600000,13736.7],[1631664000000,13747.76],[1631750400000,13761.36],[1631836800000,13722.05],[1631923200000,13722.05],[1632009600000,13722.05],[1632096000000,13715.4],[1632182400000,13714.02],[1632268800000,13713.1],[1632355200000,13713.61],[1632441600000,13720.65],[1632528000000,13720.65],[1632614400000,13720.65],[1632700800000,13729.45],[1632787200000,13721.65],[1632873600000,13731.18],[1632960000000,13736.46],[1633046400000,13735.9],[1633132800000,13735.9],[1633219200000,13735.9],[1633305600000,13701.24],[1633392000000,13683.16],[1633478400000,13709.19],[1633564800000,13713.94],[1633651200000,13718.34],[1633737600000,13718.34],[1633824000000,13718.34],[1633910400000,13743.12],[1633996800000,13751.74],[1634083200000,13759.49],[1634169600000,13769.79],[1634256000000,13767.58],[1634342400000,13767.58],[1634428800000,13767.58],[1634515200000,13737.34],[1634601600000,13734.89],[1634688000000,13723.39],[1634774400000,13695.92],[1634860800000,13687.15],[1634947200000,13687.15],[1635033600000,13687.15],[1635120000000,13705.6],[1635206400000,13699.31],[1635292800000,13709.66],[1635379200000,13716.87],[1635465600000,13705.77],[1635552000000,13705.77],[1635638400000,13705.77],[1635724800000,13704.48],[1635811200000,13708.51],[1635897600000,13712.12],[1635984000000,13701.46],[1636070400000,13697.78],[1636156800000,13697.78],[1636243200000,13697.78],[1636329600000,13707.25],[1636416000000,13715.82],[1636502400000,13730.78],[1636588800000,13769.52],[1636675200000,13780.16],[1636761600000,13780.16],[1636848000000,13780.16],[1636934400000,13770.28],[1637020800000,13734.85],[1637107200000,13725.7],[1637193600000,13731.24],[1637280000000,13724.85],[1637366400000,13724.85],[1637452800000,13724.85],[1637539200000,13714.61],[1637625600000,13712.81],[1637712000000,13732.84],[1637798400000,13742.37],[1637884800000,13774.8],[1637971200000,13774.8],[1638057600000,13774.8],[1638144000000,13752.16],[1638230400000,13771.93],[1638316800000,13766.2],[1638403200000,13779.18],[1638489600000,13774.55],[1638576000000,13774.55],[1638662400000,13774.55],[1638748800000,13777.11],[1638835200000,13761.41],[1638921600000,13767.46],[1639008000000,13778.6],[1639094400000,13787.64],[1639180800000,13787.64],[1639267200000,13787.64],[1639353600000,13784.61],[1639440000000,13784.3],[1639526400000,13785.56],[1639612800000,13771.15],[1639699200000,13784.96],[1639785600000,13784.96],[1639872000000,13784.96],[1639958400000,13793.37],[1640044800000,13781.91],[1640131200000,13784.77],[1640217600000,13784.11],[1640304000000,13784.11],[1640390400000,13784.11],[1640476800000,13784.11],[1640563200000,13784.01],[1640649600000,13785.06],[1640736000000,13778.66],[1640822400000,13786.5],[1640908800000,13787.97],[1640995200000,13787.97],[1641081600000,13787.97],[1641168000000,13775.65],[1641254400000,13763.33],[1641340800000,13749.63],[1641427200000,13744.96],[1641513600000,13742.65],[1641600000000,13742.65],[1641686400000,13742.65],[1641772800000,13720.53],[1641859200000,13726],[1641945600000,13727.17],[1642032000000,13739.5],[1642118400000,13725.04],[1642204800000,13725.04],[1642291200000,13725.04],[1642377600000,13708.35],[1642464000000,13666.91],[1642550400000,13650.86],[1642636800000,13670.1],[1642723200000,13670.62],[1642809600000,13670.62],[1642896000000,13670.62],[1642982400000,13663.37],[1643068800000,13650.46],[1643155200000,13654.76],[1643241600000,13648.53],[1643328000000,13629.44],[1643414400000,13629.44],[1643500800000,13629.44],[1643587200000,13613.94],[1643673600000,13576.07],[1643760000000,13564.78],[1643846400000,13583.79],[1643932800000,13579.56],[1644019200000,13579.56],[1644105600000,13579.56],[1644192000000,13572.2],[1644278400000,13572.42],[1644364800000,13580.92],[1644451200000,13590.06],[1644537600000,13623.87],[1644624000000,13623.87],[1644710400000,13623.87],[1644796800000,13664.76],[1644883200000,13658.03],[1644969600000,13659.57],[1645056000000,13674.62],[1645142400000,13682.83],[1645228800000,13682.83],[1645315200000,13682.83],[1645401600000,13699.63],[1645488000000,13715.91],[1645574400000,13725.79],[1645660800000,13754.43],[1645747200000,13758.46],[1645833600000,13758.46],[1645920000000,13758.46],[1646006400000,13770.02],[1646092800000,13796.96],[1646179200000,13804.56],[1646265600000,13785.47],[1646352000000,13787.49],[1646438400000,13787.49],[1646524800000,13787.49],[1646611200000,13872.24],[1646697600000,13876.91],[1646784000000,13878.63],[1646870400000,13876.04],[1646956800000,13866.15],[1647043200000,13866.15],[1647129600000,13866.15],[1647216000000,13833.36],[1647302400000,13837.34],[1647388800000,13818.97],[1647475200000,13836.73],[1647561600000,13843.25],[1647648000000,13843.25],[1647734400000,13843.25],[1647820800000,13836.64],[1647907200000,13833.57],[1647993600000,13832.12],[1648080000000,13837.88],[1648166400000,13824.91],[1648252800000,13824.91],[1648339200000,13824.91],[1648425600000,13822.13],[1648512000000,13821.2],[1648598400000,13834.16],[1648684800000,13856.3],[1648771200000,13839.54],[1648857600000,13839.54],[1648944000000,13839.54],[1649030400000,13829.67],[1649116800000,13757.8],[1649203200000,13737.85],[1649289600000,13748.47],[1649376000000,13773.85],[1649462400000,13773.85],[1649548800000,13773.85],[1649635200000,13757.31],[1649721600000,13786.01],[1649808000000,13749.33],[1649894400000,13749.33],[1649980800000,13749.33],[1650067200000,13749.33],[1650153600000,13749.33],[1650240000000,13749.33],[1650326400000,13751.49],[1650412800000,13750.59],[1650499200000,13750.59],[1650585600000,13743.4],[1650672000000,13743.4],[1650758400000,13743.4],[1650844800000,13752.5],[1650931200000,13750.55],[1651017600000,13761.03],[1651104000000,13786.26],[1651190400000,13781.58],[1651276800000,13781.58],[1651363200000,13781.58],[1651449600000,13782.84],[1651536000000,13780.81],[1651622400000,13775.68],[1651708800000,13781.22],[1651795200000,13769.43],[1651881600000,13769.43],[1651968000000,13769.43],[1652054400000,13747.9],[1652140800000,13755.72],[1652227200000,13767.79],[1652313600000,13776.68],[1652400000000,13732.4],[1652486400000,13732.4],[1652572800000,13732.4],[1652659200000,13728.35],[1652745600000,13720.94],[1652832000000,13702.42],[1652918400000,13706.11],[1653004800000,13709.14],[1653091200000,13709.14],[1653177600000,13709.14],[1653264000000,13712.23],[1653350400000,13718.12],[1653436800000,13703.51],[1653523200000,13703.51],[1653609600000,13706.42],[1653696000000,13706.42],[1653782400000,13706.42],[1653868800000,13715.08],[1653955200000,13682.57],[1654041600000,13672.94],[1654128000000,13666.31],[1654214400000,13669.67],[1654300800000,13669.67],[1654387200000,13669.67],[1654473600000,13669.67],[1654560000000,13662.24],[1654646400000,13650.75],[1654732800000,13659.03],[1654819200000,13654.21],[1654905600000,13654.21],[1654992000000,13654.21],[1655078400000,13624.67],[1655164800000,13606.67],[1655251200000,13606.02],[1655337600000,13580.96],[1655424000000,13580.96],[1655510400000,13580.96],[1655596800000,13580.96],[1655683200000,13596.58],[1655769600000,13557.03],[1655856000000,13552.43],[1655942400000,13574.82],[1656028800000,13576.9],[1656115200000,13576.9],[1656201600000,13576.9],[1656288000000,13587.42],[1656374400000,13591.26],[1656460800000,13618.93],[1656547200000,13664.13],[1656633600000,13676.86],[1656720000000,13676.86],[1656806400000,13676.86],[1656892800000,13693.26],[1656979200000,13688.93],[1657065600000,13703.67],[1657152000000,13689.93],[1657238400000,13678.57],[1657324800000,13678.57],[1657411200000,13678.57],[1657497600000,13681.49],[1657584000000,13692.13],[1657670400000,13676.84],[1657756800000,13653.78],[1657843200000,13665.75],[1657929600000,13665.75],[1658016000000,13665.75],[1658102400000,13536.55],[1658188800000,13551.81],[1658275200000,13550.76],[1658361600000,13579.86],[1658448000000,13567.38],[1658534400000,13567.38],[1658620800000,13567.38],[1658707200000,13556.69],[1658793600000,13572.26],[1658880000000,13579.17],[1658966400000,13595.82],[1659052800000,13600.32],[1659139200000,13600.32],[1659225600000,13600.32],[1659312000000,13600.32],[1659398400000,13608.55],[1659484800000,13599.7],[1659571200000,13603.77],[1659657600000,13626.51],[1659744000000,13626.51],[1659830400000,13626.51],[1659916800000,13613.82],[1660003200000,13634.11],[1660089600000,13656.74],[1660176000000,13671.44],[1660262400000,13666.24],[1660348800000,13666.24],[1660435200000,13666.24],[1660521600000,13669.73],[1660608000000,13674.96],[1660694400000,13688.88],[1660780800000,13683.39],[1660867200000,13700.53],[1660953600000,13700.53],[1661040000000,13700.53],[1661126400000,13712.21],[1661212800000,13658.85],[1661299200000,13637.81],[1661385600000,13639.7],[1661472000000,13627.52],[1661558400000,13627.52],[1661644800000,13627.52],[1661731200000,13615.7],[1661817600000,13637],[1661904000000,13653.12],[1661990400000,13638.94],[1662076800000,13637.28],[1662163200000,13637.28],[1662249600000,13637.28],[1662336000000,13637.85],[1662422400000,13628.95],[1662508800000,13621.53],[1662595200000,13648.19],[1662681600000,13632.57],[1662768000000,13632.57],[1662854400000,13632.57],[1662940800000,13636.01],[1663027200000,13617.9],[1663113600000,13605.3],[1663200000000,13612.5],[1663286400000,13616.11],[1663372800000,13616.11],[1663459200000,13616.11],[1663545600000,13610.84],[1663632000000,13537.94],[1663718400000,13545.36],[1663804800000,13504.08],[1663891200000,13510.17],[1663977600000,13510.17],[1664064000000,13510.17],[1664150400000,13509.08],[1664236800000,13472.5],[1664323200000,13457.82],[1664409600000,13464.58],[1664496000000,13472.38],[1664582400000,13472.38],[1664668800000,13472.38],[1664755200000,13519.12],[1664841600000,13530.64],[1664928000000,13562.01],[1665014400000,13550.41],[1665100800000,13536.71],[1665187200000,13536.71],[1665273600000,13536.71],[1665360000000,13518.09],[1665446400000,13508.36],[1665532800000,13500.23],[1665619200000,13494.96],[1665705600000,13498.57],[1665792000000,13498.57],[1665878400000,13498.57],[1665964800000,13511.34],[1666051200000,13525.08],[1666137600000,13513.22],[1666224000000,13465.77],[1666310400000,13120.47],[1666396800000,13120.47],[1666483200000,13120.47],[1666569600000,13117.69],[1666656000000,13135.8],[1666742400000,13149.34],[1666828800000,13148.6],[1666915200000,13148.55],[1667001600000,13148.55],[1667088000000,13148.55],[1667174400000,13155.06],[1667260800000,13156.4],[1667347200000,13175.97],[1667433600000,13148.24],[1667520000000,13157.81],[1667606400000,13157.81],[1667692800000,13157.81],[1667779200000,13135.71],[1667865600000,13139.76],[1667952000000,13155.4],[1668038400000,13161.73],[1668124800000,13154.1],[1668211200000,13154.1],[1668297600000,13154.1],[1668384000000,13149.84],[1668470400000,13151.01],[1668556800000,13125.49],[1668643200000,13116.07],[1668729600000,13126.61],[1668816000000,13126.61],[1668902400000,13126.61],[1668988800000,13129.75],[1669075200000,13148.41],[1669161600000,13152.95],[1669248000000,13150.32],[1669334400000,13153.35],[1669420800000,13153.35],[1669507200000,13153.35],[1669593600000,13169.14],[1669680000000,13172.94],[1669766400000,13165.98],[1669852800000,13194.13],[1669939200000,13190.85],[1670025600000,13190.85],[1670112000000,13190.85],[1670198400000,13206.04],[1670284800000,13194.18],[1670371200000,13202.74],[1670457600000,13209.96],[1670544000000,13217.95],[1670630400000,13217.95],[1670716800000,13217.95],[1670803200000,13190.39],[1670889600000,13206.73],[1670976000000,13194.86],[1671062400000,13198.7],[1671148800000,13213.64],[1671235200000,13213.64],[1671321600000,13213.64],[1671408000000,13214.54],[1671494400000,13202.82],[1671580800000,13211.14],[1671667200000,13209.88],[1671753600000,13208.92],[1671840000000,13208.92],[1671926400000,13208.92],[1672012800000,13208.92],[1672099200000,13207.44],[1672185600000,13208.28],[1672272000000,13196.35],[1672358400000,13188.82],[1672444800000,13188.82],[1672531200000,13188.82],[1672617600000,13160.55],[1672704000000,13192.73],[1672790400000,13186.27],[1672876800000,13191.08],[1672963200000,13214.16],[1673049600000,13214.16],[1673136000000,13214.16],[1673222400000,13219.24],[1673308800000,13218.2],[1673395200000,13210.88],[1673481600000,13207.09],[1673568000000,13218.03],[1673654400000,13218.03],[1673740800000,13218.03],[1673827200000,13213.34],[1673913600000,13221.63],[1674000000000,13220.84],[1674086400000,13251.72],[1674172800000,13272.4],[1674259200000,13272.4],[1674345600000,13272.4],[1674432000000,13265.35],[1674518400000,13277.72],[1674604800000,13276.03],[1674691200000,13272.16],[1674777600000,13265.43],[1674864000000,13265.43],[1674950400000,13265.43],[1675036800000,13236.21],[1675123200000,13240.03],[1675209600000,13225.95],[1675296000000,13240.29],[1675382400000,13250.59],[1675468800000,13250.59],[1675555200000,13250.59],[1675641600000,13225.3],[1675728000000,13237.64],[1675814400000,13199.19],[1675900800000,13208.73],[1675987200000,13210.81],[1676073600000,13210.81],[1676160000000,13210.81],[1676246400000,13209.13],[1676332800000,13216.38],[1676419200000,13212.7],[1676505600000,13209.83],[1676592000000,13218.63],[1676678400000,13218.63],[1676764800000,13218.63],[1676851200000,13232.76],[1676937600000,13229.86],[1677024000000,13247.25],[1677110400000,13229],[1677196800000,13229.69],[1677283200000,13229.69],[1677369600000,13229.69],[1677456000000,13178.44],[1677542400000,13184.86],[1677628800000,13189.19],[1677715200000,13188.07],[1677801600000,13214.14],[1677888000000,13214.14],[1677974400000,13214.14],[1678060800000,13214.21],[1678147200000,13224.39],[1678233600000,13218.98],[1678320000000,13229.43],[1678406400000,13267.27],[1678492800000,13267.27],[1678579200000,13267.27],[1678665600000,13310.56],[1678752000000,13212.36],[1678838400000,13263.67],[1678924800000,13277.88],[1679011200000,13285],[1679097600000,13285],[1679184000000,13285],[1679270400000,13289.57],[1679356800000,13284.18],[1679443200000,13267.16],[1679529600000,13290.68],[1679616000000,13331.84],[1679702400000,13331.84],[1679788800000,13331.84],[1679875200000,13331.26],[1679961600000,13337.93],[1680048000000,13355.46],[1680134400000,13382.02],[1680220800000,13423.43],[1680307200000,13423.43],[1680393600000,13423.43],[1680480000000,13397.96],[1680566400000,13419.82],[1680652800000,13428.24],[1680739200000,13428.24],[1680825600000,13428.24],[1680912000000,13428.24],[1680998400000,13428.24],[1681084800000,13428.24],[1681171200000,13431.91],[1681257600000,13440.5],[1681344000000,13485.45],[1681430400000,13500.56],[1681516800000,13500.56],[1681603200000,13500.56],[1681689600000,13496.13],[1681776000000,13505.15],[1681862400000,13533.56],[1681948800000,13533.56],[1682035200000,13548.94],[1682121600000,13548.94],[1682208000000,13548.94],[1682294400000,13514.01],[1682380800000,13506.33],[1682467200000,13506.6],[1682553600000,13529.66],[1682640000000,13528.34],[1682726400000,13528.34],[1682812800000,13528.34],[1682899200000,13528.34],[1682985600000,13536.06],[1683072000000,13506.22],[1683158400000,13538.92],[1683244800000,13517.66],[1683331200000,13517.66],[1683417600000,13517.66],[1683504000000,13519.99],[1683590400000,13540.42],[1683676800000,13542.02],[1683763200000,13562.11],[1683849600000,13563.79],[1683936000000,13563.79],[1684022400000,13563.79],[1684108800000,13559.84],[1684195200000,13561.35],[1684281600000,13610.28],[1684368000000,13610.28],[1684454400000,13591.47],[1684540800000,13591.47],[1684627200000,13591.47],[1684713600000,13597.54],[1684800000000,13580.85],[1684886400000,13541.25],[1684972800000,13560.07],[1685059200000,13575.38],[1685145600000,13575.38],[1685232000000,13575.38],[1685318400000,13575.38],[1685404800000,13580.35],[1685491200000,13599.37],[1685577600000,13593.06],[1685664000000,13584.19],[1685750400000,13584.19],[1685836800000,13584.19],[1685923200000,13559.87],[1686009600000,13583.44],[1686096000000,13579.39],[1686182400000,13600.87],[1686268800000,13615.77],[1686355200000,13615.77],[1686441600000,13615.77],[1686528000000,13642.5],[1686614400000,13685.86],[1686700800000,13683.11],[1686787200000,13695.46],[1686873600000,13700.05],[1686960000000,13700.05],[1687046400000,13700.05],[1687132800000,13700.36],[1687219200000,13710.01],[1687305600000,13713.33],[1687392000000,13708.75],[1687478400000,13724.18],[1687564800000,13724.18],[1687651200000,13724.18],[1687737600000,13722.69],[1687824000000,13742.73],[1687910400000,13727.84],[1687996800000,13703.24],[1688083200000,13718.97],[1688169600000,13718.97],[1688256000000,13718.97],[1688342400000,13707.72],[1688428800000,13723.07],[1688515200000,13716.75],[1688601600000,13698.92],[1688688000000,13719.03],[1688774400000,13719.03],[1688860800000,13719.03],[1688947200000,13698.15],[1689033600000,13697.26],[1689120000000,13695.89],[1689206400000,13723.22],[1689292800000,13728.55],[1689379200000,13728.55],[1689465600000,13728.55],[1689552000000,13744.33],[1689638400000,13746.22],[1689724800000,13748.1],[1689811200000,13747.49],[1689897600000,13752.91],[1689984000000,13752.91],[1690070400000,13752.91],[1690156800000,13752.59],[1690243200000,13758.39],[1690329600000,13744.86],[1690416000000,13737.73],[1690502400000,13724.71],[1690588800000,13724.71],[1690675200000,13724.71],[1690761600000,13723.2],[1690848000000,13719.03],[1690934400000,13721.53],[1691020800000,13712.53],[1691107200000,13719.81],[1691193600000,13719.81],[1691280000000,13719.81],[1691366400000,13719.81],[1691452800000,13742],[1691539200000,13759.86],[1691625600000,13758.6],[1691712000000,13761.02],[1691798400000,13761.02],[1691884800000,13761.02],[1691971200000,13747.83],[1692057600000,13740.05],[1692144000000,13753.47],[1692230400000,13738.46],[1692316800000,13726.6],[1692403200000,13726.6],[1692489600000,13726.6],[1692576000000,13722.88],[1692662400000,13708.38],[1692748800000,13696.88],[1692835200000,13696.9],[1692921600000,13684.28],[1693008000000,13684.28],[1693094400000,13684.28],[1693180800000,13660.12],[1693267200000,13676.81],[1693353600000,13650.61],[1693440000000,13658.75],[1693526400000,13641.65],[1693612800000,13641.65],[1693699200000,13641.65],[1693785600000,13600.44],[1693872000000,13599.7],[1693958400000,13556.37],[1694044800000,13509.87],[1694131200000,13495.81],[1694217600000,13495.81],[1694304000000,13495.81],[1694390400000,13510.58],[1694476800000,13510.24],[1694563200000,13506.57],[1694649600000,13551.81],[1694736000000,13534.82],[1694822400000,13534.82],[1694908800000,13534.82],[1694995200000,13522.21],[1695081600000,13537.3],[1695168000000,13505.06],[1695254400000,13443.88],[1695340800000,13450.47],[1695427200000,13450.47],[1695513600000,13450.47],[1695600000000,13396.03],[1695686400000,13379.16],[1695772800000,13362.5],[1695859200000,13408.13],[1695945600000,13453.72],[1696032000000,13453.72],[1696118400000,13453.72],[1696204800000,13440.61],[1696291200000,13419.45],[1696377600000,13435.44],[1696464000000,13490.69],[1696550400000,13465.5],[1696636800000,13465.5],[1696723200000,13465.5],[1696809600000,13470.78],[1696896000000,13469.53],[1696982400000,13516.01],[1697068800000,13508.24],[1697155200000,13527.63],[1697241600000,13527.63],[1697328000000,13527.63],[1697414400000,13519.89],[1697500800000,13499.71],[1697587200000,13495.71],[1697673600000,13491.85],[1697760000000,13493.51],[1697846400000,13493.51],[1697932800000,13493.51],[1698019200000,13506.48],[1698105600000,13494.99],[1698192000000,13515.07],[1698278400000,13519.84],[1698364800000,13538.93],[1698451200000,13538.93],[1698537600000,13538.93],[1698624000000,13537.32],[1698710400000,13538.32],[1698796800000,13531.59],[1698883200000,13552.99],[1698969600000,13579.73],[1699056000000,13579.73],[1699142400000,13579.73],[1699228800000,13580.6],[1699315200000,13579.07],[1699401600000,13584.34],[1699488000000,13605.08],[1699574400000,13614.11],[1699660800000,13614.11],[1699747200000,13614.11],[1699833600000,13635.42],[1699920000000,13675.48],[1700006400000,13693.92],[1700092800000,13712.16],[1700179200000,13721.27],[1700265600000,13721.27],[1700352000000,13721.27],[1700438400000,13714.41],[1700524800000,13741.74],[1700611200000,13721.25],[1700697600000,13745.13],[1700784000000,13747.61],[1700870400000,13747.61],[1700956800000,13747.61],[1701043200000,13718.86],[1701129600000,13728.75],[1701216000000,13736.87],[1701302400000,13762.66],[1701388800000,13776.65],[1701475200000,13776.65],[1701561600000,13776.65],[1701648000000,13758.31],[1701734400000,13769.06],[1701820800000,13776.17],[1701907200000,13765.04],[1701993600000,13756.88],[1702080000000,13756.88],[1702166400000,13756.88],[1702252800000,13734.24],[1702339200000,13757.11],[1702425600000,13735.6],[1702512000000,13794.76],[1702598400000,13812.79],[1702684800000,13812.79],[1702771200000,13812.79],[1702857600000,13799.7],[1702944000000,13833.23],[1703030400000,13876.08],[1703116800000,13891.85],[1703203200000,13871.75],[1703289600000,13871.75],[1703376000000,13871.75],[1703462400000,13871.75],[1703548800000,13871.75],[1703635200000,13868.38],[1703721600000,13877.09],[1703808000000,13894.49],[1703894400000,13894.49],[1703980800000,13894.49],[1704067200000,13894.49],[1704153600000,13843.7],[1704240000000,13859.34],[1704326400000,13880.92],[1704412800000,13931.32],[1704499200000,13931.32],[1704585600000,13931.32],[1704672000000,13920.27],[1704758400000,13916.1],[1704844800000,13950.66],[1704931200000,13978.3],[1705017600000,14001.77],[1705104000000,14001.77],[1705190400000,14001.77],[1705276800000,14011.84],[1705363200000,13977.23],[1705449600000,13965.15],[1705536000000,13958.14],[1705622400000,13971.69],[1705708800000,13971.69],[1705795200000,13971.69],[1705881600000,13930.71],[1705968000000,13895.11],[1706054400000,13946.99],[1706140800000,13937.52],[1706227200000,13964.07],[1706313600000,13964.07],[1706400000000,13964.07],[1706486400000,13970.04],[1706572800000,13983.14],[1706659200000,13995.57],[1706745600000,14008.71],[1706832000000,14034.88],[1706918400000,14034.88],[1707004800000,14034.88],[1707091200000,14023.59],[1707177600000,14026.13],[1707264000000,14019.97],[1707350400000,14034.43],[1707436800000,14105.69],[1707523200000,14105.69],[1707609600000,14105.69],[1707696000000,14143.16],[1707782400000,14123.17],[1707868800000,14113.69],[1707955200000,14133.34],[1708041600000,14115.92],[1708128000000,14115.92],[1708214400000,14115.92],[1708300800000,14115.9],[1708387200000,14124.99],[1708473600000,14132.99],[1708560000000,14141.89],[1708646400000,14150.17],[1708732800000,14150.17],[1708819200000,14150.17],[1708905600000,14151.26],[1708992000000,14196.64],[1709078400000,14180.09],[1709164800000,14175.1],[1709251200000,14203.74],[1709337600000,14203.74],[1709424000000,14203.74],[1709510400000,14203.48],[1709596800000,14202.83],[1709683200000,14196.59],[1709769600000,14226.49],[1709856000000,14238.35],[1709942400000,14238.35],[1710028800000,14238.35],[1710115200000,14223.22],[1710201600000,14198.69],[1710288000000,14190.01],[1710374400000,14213.6],[1710460800000,14174.86],[1710547200000,14174.86],[1710633600000,14174.86],[1710720000000,14183.64],[1710806400000,14190.79],[1710892800000,14166.33],[1710979200000,14172.38],[1711065600000,14191.43],[1711152000000,14191.43],[1711238400000,14191.43],[1711324800000,14175.2],[1711411200000,14168.9],[1711497600000,14186.9],[1711584000000,14186.9],[1711670400000,14186.9],[1711756800000,14186.9],[1711843200000,14186.9],[1711929600000,14186.9],[1712016000000,14140.34],[1712102400000,14122.31],[1712188800000,14119.73],[1712275200000,14121.06],[1712361600000,14121.06],[1712448000000,14121.06],[1712534400000,14107.62],[1712620800000,14123.14],[1712707200000,14087.39],[1712793600000,14095.14],[1712880000000,14109.54],[1712966400000,14109.54],[1713052800000,14109.54],[1713139200000,14101.55],[1713225600000,14105.8],[1713312000000,14108.65],[1713398400000,14126.47],[1713484800000,14140.43],[1713571200000,14140.43],[1713657600000,14140.43],[1713744000000,14136.64],[1713830400000,14157.74],[1713916800000,14143.86],[1714003200000,14143.86],[1714089600000,14164.33],[1714176000000,14164.33],[1714262400000,14164.33],[1714348800000,14174.72],[1714435200000,14173.05],[1714521600000,14173.05],[1714608000000,14198.47],[1714694400000,14212.69],[1714780800000,14212.69],[1714867200000,14212.69],[1714953600000,14192.17],[1715040000000,14187.41],[1715126400000,14209.06],[1715212800000,14209.06],[1715299200000,14196.51],[1715385600000,14196.51],[1715472000000,14196.51],[1715558400000,14192.8],[1715644800000,14206.38],[1715731200000,14226.14],[1715817600000,14252.15],[1715904000000,14260.56],[1715990400000,14260.56],[1716076800000,14260.56],[1716163200000,14260.56],[1716249600000,14268.41],[1716336000000,14276.7],[1716422400000,14274.27],[1716508800000,14251.15],[1716595200000,14251.15],[1716681600000,14251.15],[1716768000000,14241.37],[1716854400000,14258.59],[1716940800000,14263.44],[1717027200000,14272.15],[1717113600000,14282.61],[1717200000000,14282.61],[1717286400000,14282.61],[1717372800000,14305.24],[1717459200000,14313.63],[1717545600000,14311.47],[1717632000000,14360.24],[1717718400000,14350.57],[1717804800000,14350.57],[1717891200000,14350.57],[1717977600000,14344.44],[1718064000000,14347.1],[1718150400000,14356.29],[1718236800000,14367.5],[1718323200000,14374.75],[1718409600000,14374.75],[1718496000000,14374.75],[1718582400000,14374.75],[1718668800000,14364.17],[1718755200000,14359.64],[1718841600000,14326.82],[1718928000000,14336.45],[1719014400000,14336.45],[1719100800000,14336.45],[1719187200000,14327.32],[1719273600000,14314.15],[1719360000000,14291.08],[1719446400000,14299.73],[1719532800000,14305.31],[1719619200000,14305.31],[1719705600000,14305.31],[1719792000000,14209.5],[1719878400000,14216.52],[1719964800000,14228.08],[1720051200000,14236.33],[1720137600000,14240.29],[1720224000000,14240.29],[1720310400000,14240.29],[1720396800000,14240.17],[1720483200000,14243.92],[1720569600000,14245.97],[1720656000000,14281.37],[1720742400000,14260.61],[1720828800000,14260.61],[1720915200000,14260.61],[1721001600000,14255.49],[1721088000000,14264.58],[1721174400000,14265.99],[1721260800000,14246.85],[1721347200000,14266.29],[1721433600000,14266.29],[1721520000000,14266.29],[1721606400000,14264.26],[1721692800000,14284.52],[1721779200000,14269.31],[1721865600000,14276.74],[1721952000000,14280.71],[1722038400000,14280.71],[1722124800000,14280.71],[1722211200000,14284.04],[1722297600000,14294.31],[1722384000000,14317.44],[1722470400000,14343.55],[1722556800000,14411.78],[1722643200000,14411.78],[1722729600000,14411.78],[1722816000000,14411.78],[1722902400000,14407.33],[1722988800000,14395.1],[1723075200000,14399.96],[1723161600000,14399.7],[1723248000000,14399.7],[1723334400000,14399.7],[1723420800000,14388.81],[1723507200000,14403.34],[1723593600000,14407.84],[1723680000000,14409.68],[1723766400000,14401],[1723852800000,14401],[1723939200000,14401],[1724025600000,14372.64],[1724112000000,14392.3],[1724198400000,14376.01],[1724284800000,14379.89],[1724371200000,14409.86],[1724457600000,14409.86],[1724544000000,14409.86],[1724630400000,14422.62],[1724716800000,14432.8],[1724803200000,14438.13],[1724889600000,14440.23],[1724976000000,14454.49],[1725062400000,14454.49],[1725148800000,14454.49],[1725235200000,14449.63],[1725321600000,14450.45],[1725408000000,14459.21],[1725494400000,14472.86],[1725580800000,14499.16],[1725667200000,14499.16],[1725753600000,14499.16],[1725840000000,14473.66],[1725926400000,14484.74],[1726012800000,14473.23],[1726099200000,14479.64],[1726185600000,14499.03],[1726272000000,14499.03],[1726358400000,14499.03],[1726444800000,14505.87],[1726531200000,14489.33],[1726617600000,14500.74],[1726704000000,14509.07],[1726790400000,14520.1],[1726876800000,14520.1],[1726963200000,14520.1],[1727049600000,14533.85],[1727136000000,14542.29],[1727222400000,14559.69],[1727308800000,14555.28],[1727395200000,14577.65],[1727481600000,14577.65],[1727568000000,14577.65],[1727654400000,14599.96],[1727740800000,14629.36],[1727827200000,14619.2],[1727913600000,14594.13],[1728000000000,14596.95],[1728086400000,14596.95],[1728172800000,14596.95],[1728259200000,14587.41],[1728345600000,14605.49],[1728432000000,14593.72],[1728518400000,14591.92],[1728604800000,14575.47],[1728691200000,14575.47],[1728777600000,14575.47],[1728864000000,14607],[1728950400000,14634.17],[1729036800000,14645.18],[1729123200000,14638.57],[1729209600000,14640.63],[1729296000000,14640.63],[1729382400000,14640.63],[1729468800000,14626.35],[1729555200000,14611.79],[1729641600000,14619.33],[1729728000000,14619.48],[1729814400000,14618.85],[1729900800000,14618.85],[1729987200000,14618.85],[1730073600000,14610.05],[1730160000000,14600.42],[1730246400000,14627.94],[1730332800000,14660.65],[1730419200000,14662.28],[1730505600000,14662.28],[1730592000000,14662.28],[1730678400000,14653.37],[1730764800000,14642.4],[1730851200000,14628.2],[1730937600000,14638.91],[1731024000000,14650.87],[1731110400000,14650.87],[1731196800000,14650.87],[1731283200000,14655.54],[1731369600000,14671.15],[1731456000000,14682.1],[1731542400000,14690.04],[1731628800000,14735.02],[1731715200000,14735.02],[1731801600000,14735.02],[1731888000000,14765.65],[1731974400000,14788.59],[1732060800000,14768.52],[1732147200000,14743.07],[1732233600000,14758.79],[1732320000000,14758.79],[1732406400000,14758.79],[1732492800000,14781.32],[1732579200000,14768.96],[1732665600000,14764.71],[1732752000000,14771.42],[1732838400000,14783.27],[1732924800000,14783.27],[1733011200000,14783.27],[1733097600000,14768.16],[1733184000000,14763.51],[1733270400000,14766.33],[1733356800000,14759.9],[1733443200000,14763.48],[1733529600000,14763.48],[1733616000000,14763.48],[1733702400000,14762.57],[1733788800000,14774.55],[1733875200000,14787.1],[1733961600000,14808.89],[1734048000000,14810.65],[1734134400000,14810.65],[1734220800000,14810.65],[1734307200000,14819.95],[1734393600000,14819],[1734480000000,14820.38],[1734566400000,14805.53],[1734652800000,14787.07],[1734739200000,14787.07],[1734825600000,14787.07],[1734912000000,14794.9],[1734998400000,14794.9],[1735084800000,14794.9],[1735171200000,14794.9],[1735257600000,14802.57],[1735344000000,14802.57],[1735430400000,14802.57],[1735516800000,14804.74],[1735603200000,14804.74],[1735689600000,14804.74],[1735776000000,14797.55],[1735862400000,14804.5],[1735948800000,14804.5],[1736035200000,14804.5],[1736121600000,14812.76],[1736208000000,14810.47],[1736294400000,14818.33],[1736380800000,14820.47],[1736467200000,14792.72],[1736553600000,14792.72],[1736640000000,14792.72],[1736726400000,14788.36],[1736812800000,14797.58],[1736899200000,14817.27],[1736985600000,14836.1],[1737072000000,14826.76],[1737158400000,14826.76],[1737244800000,14826.76],[1737331200000,14828.08],[1737417600000,14836.88],[1737504000000,14842.07],[1737590400000,14841.78],[1737676800000,14839.91],[1737763200000,14839.91],[1737849600000,14839.91],[1737936000000,14848.38],[1738022400000,14861.03],[1738108800000,14867.05],[1738195200000,14871.5],[1738281600000,14882.67],[1738368000000,14882.67],[1738454400000,14882.67],[1738540800000,14880.83],[1738627200000,14877.03],[1738713600000,14850.59],[1738800000000,14851.33],[1738886400000,14838.11],[1738972800000,14838.11],[1739059200000,14838.11],[1739145600000,14839.69],[1739232000000,14843.08],[1739318400000,14832.68],[1739404800000,14854.57],[1739491200000,14866.35],[1739577600000,14866.35],[1739664000000,14866.35],[1739750400000,14864.93],[1739836800000,14864.28],[1739923200000,14841.39],[1740009600000,14837.64],[1740096000000,14840.43],[1740182400000,14840.43],[1740268800000,14840.43],[1740355200000,14833.68],[1740441600000,14831.39],[1740528000000,14829.05],[1740614400000,14840.19],[1740700800000,14828.13],[1740787200000,14828.13],[1740873600000,14828.13],[1740960000000,14823.41],[1741046400000,14801.24],[1741132800000,14793.63],[1741219200000,14807.18],[1741305600000,14814.19],[1741392000000,14814.19],[1741478400000,14814.19],[1741564800000,14821.8],[1741651200000,14838.52],[1741737600000,14844.14],[1741824000000,14846.56],[1741910400000,14849.06],[1741996800000,14849.06],[1742083200000,14849.06],[1742169600000,14848.91],[1742256000000,14852.66],[1742342400000,14862.93],[1742428800000,14885.54],[1742515200000,14887.89],[1742601600000,14887.89],[1742688000000,14887.89],[1742774400000,14884.15],[1742860800000,14909.67],[1742947200000,14933.68],[1743033600000,14955.47],[1743120000000,14944.46],[1743206400000,14944.46],[1743292800000,14944.46],[1743379200000,14968.9],[1743465600000,14963.21],[1743552000000,14955.81],[1743638400000,14993.09],[1743724800000,14987.11],[1743811200000,14987.11],[1743897600000,14987.11],[1743984000000,14988.24],[1744070400000,14998.39],[1744156800000,14984.56],[1744243200000,15011.33],[1744329600000,15004.75],[1744416000000,15004.75],[1744502400000,15004.75],[1744588800000,15009.67],[1744675200000,15028.67],[1744761600000,15042.06],[1744848000000,15042.06],[1744934400000,15042.06],[1745020800000,15042.06],[1745107200000,15042.06],[1745193600000,15042.06],[1745280000000,15045.57],[1745366400000,15084.77],[1745452800000,15084.77],[1745539200000,15087.45],[1745625600000,15087.45],[1745712000000,15087.45],[1745798400000,15083.4],[1745884800000,15082.52],[1745971200000,15108.76],[1746057600000,15108.76],[1746144000000,15098.77],[1746230400000,15098.77],[1746316800000,15098.77],[1746403200000,15090.58],[1746489600000,15084.02],[1746576000000,15085.26],[1746662400000,15097.71],[1746748800000,15104.89],[1746835200000,15104.89],[1746921600000,15104.89],[1747008000000,15093.27],[1747094400000,15098.15],[1747180800000,15117.73],[1747267200000,15118.86],[1747353600000,15137.34],[1747440000000,15137.34],[1747526400000,15137.34],[1747612800000,15141.17],[1747699200000,15149.54],[1747785600000,15143.05],[1747872000000,15145.69],[1747958400000,15142.89],[1748044800000,15142.89],[1748131200000,15142.89],[1748217600000,15137.78],[1748304000000,15110.61],[1748390400000,15121.74],[1748476800000,15121.74],[1748563200000,15117.06],[1748649600000,15117.06],[1748736000000,15117.06],[1748822400000,15099.89],[1748908800000,15104.86],[1748995200000,15092.28],[1749081600000,15074.3],[1749168000000,15066.31],[1749254400000,15066.31],[1749340800000,15066.31],[1749427200000,15066.31],[1749513600000,15059.49],[1749600000000,15070.31],[1749686400000,15103.02],[1749772800000,15109.72],[1749859200000,15109.72],[1749945600000,15109.72],[1750032000000,15099.77],[1750118400000,15099.77],[1750204800000,15099.77],[1750291200000,15082.01],[1750377600000,15080.15],[1750464000000,15080.15],[1750550400000,15080.15],[1750636800000,15085.09],[1750723200000,15096.93],[1750809600000,15101.55],[1750896000000,15111.87],[1750982400000,15097.47],[1751068800000,15097.47],[1751155200000,15097.47],[1751241600000,15101.73],[1751328000000,15103.48],[1751414400000,15099.93],[1751500800000,15115.81],[1751587200000,15106.84],[1751673600000,15106.84],[1751760000000,15106.84],[1751846400000,15112.56],[1751932800000,15085.09],[1752019200000,15085.09]]}