IS Ríkisskuldabréf óverðtryggð er góður kostur til að ávaxta fé til þriggja ára eða lengur. Þó er alltaf hægt að innleysa eign í sjóðnum með tveggja daga fyrirvara.
Markmið sjóðsins er langtímaávöxtun með því að fjárfesta í óverðtryggðum skuldabréfum og víxlum útgefnum af eða með ábyrgð íslenska ríkisins og innlánum innlendra lánastofnunum. Beitt er virkri stýringu sem byggir á greiningum og mati á gangi efnahagsmála og lykilstærða á fjármálamörkuðum. Sjóðstjórar stýra meðallíftíma sjóðsins en ekki eru takmörk á meðallíftíma eigna sjóðsins. Hærri meðallíftími þýðir alla jafna meiri sveiflur í ávöxtun og mikilvægt er að átta sig á því að sveiflur geta verið í verðmætum skuldabréfa og þar með sjóðsins, sérstaklega til styttri tíma.
Fyrir hvern er sjóðurinn?
Sjóðurinn hentar fjárfestum sem vilja ávaxta fé í þrjú ár eða lengur og þola verðsveiflur.
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":"2015-07-06T20:56:59.726Z","timeOfLastUpdate":"2025-07-03T00:00:00","symbol":"OVTRSJ","name":"IS Ríkisskuldabréf óverðtryggð","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"fixedIncomeISK","assetClassIs":"Skuldabréf í ISK","assetClassEn":"Fixed Income ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"4210149810","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"fixedIncomeFunds","securityTypeIs":"Skuldabréfasjóðir","securityTypeEn":"Fixed Income Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"threeYears","investmentLength":"3 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.009","annualManagementFeePercentage":"0.009","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1621.38","priceChange":[{"rate":"1618.03","percentage":"0.21","change":"3.35","period":"oneDay"},{"rate":"1623.39","percentage":"-0.12","period":"oneMonth"},{"rate":"1591.25","percentage":"1.89","period":"sixMonths"},{"rate":"1511.2","percentage":"7.29","period":"oneYear"},{"rate":"1459.61","percentage":"5.4","period":"twoYears"},{"rate":"1438.7","percentage":"4.07","period":"threeYears"},{"rate":"1529.12","percentage":"1.48","period":"fourYears"},{"rate":"1573.24","percentage":"0.6","period":"fiveYears"},{"rate":"1000","percentage":"4.49","period":"beginning"},{"rate":"1589.89","percentage":"1.98","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikisskuldabref_overdtryggd_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Overdtryggdur_sjodur_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikisskuldabref_overdtryggd_lykilupplysingar.pdf","data":[[1436140800000,1070.38],[1436227200000,1070.05],[1436313600000,1070.95],[1436400000000,1068.78],[1436486400000,1064.42],[1436572800000,1064.42],[1436659200000,1064.42],[1436745600000,1063.9],[1436832000000,1065.68],[1436918400000,1066.39],[1437004800000,1073.26],[1437091200000,1075.3],[1437177600000,1075.3],[1437264000000,1075.3],[1437350400000,1076.62],[1437436800000,1082.73],[1437523200000,1083.87],[1437609600000,1080.75],[1437696000000,1081.64],[1437782400000,1081.64],[1437868800000,1081.64],[1437955200000,1078.12],[1438041600000,1079.42],[1438128000000,1082.37],[1438214400000,1080.43],[1438300800000,1080.89],[1438387200000,1080.89],[1438473600000,1080.89],[1438560000000,1080.89],[1438646400000,1086.89],[1438732800000,1088.47],[1438819200000,1085.06],[1438905600000,1089.86],[1438992000000,1089.86],[1439078400000,1089.86],[1439164800000,1090.07],[1439251200000,1091.24],[1439337600000,1086.4],[1439424000000,1089.01],[1439510400000,1093.95],[1439596800000,1093.95],[1439683200000,1093.95],[1439769600000,1092.59],[1439856000000,1089.72],[1439942400000,1093.7],[1440028800000,1099.5],[1440115200000,1107.26],[1440201600000,1107.26],[1440288000000,1107.26],[1440374400000,1112.85],[1440460800000,1115.61],[1440547200000,1114.02],[1440633600000,1113.83],[1440720000000,1112.34],[1440806400000,1112.34],[1440892800000,1112.34],[1440979200000,1112.82],[1441065600000,1118.14],[1441152000000,1117.91],[1441238400000,1119.46],[1441324800000,1116.59],[1441411200000,1116.59],[1441497600000,1116.59],[1441584000000,1116.21],[1441670400000,1123.91],[1441756800000,1118.55],[1441843200000,1116.77],[1441929600000,1112.49],[1442016000000,1112.49],[1442102400000,1112.49],[1442188800000,1109.46],[1442275200000,1110.93],[1442361600000,1114.71],[1442448000000,1120.91],[1442534400000,1123.72],[1442620800000,1123.72],[1442707200000,1123.72],[1442793600000,1123.69],[1442880000000,1123.11],[1442966400000,1123.19],[1443052800000,1126.8],[1443139200000,1129.62],[1443225600000,1129.62],[1443312000000,1129.62],[1443398400000,1126.5],[1443484800000,1127.34],[1443571200000,1135.1],[1443657600000,1135.08],[1443744000000,1138.33],[1443830400000,1138.33],[1443916800000,1138.33],[1444003200000,1141.28],[1444089600000,1135.41],[1444176000000,1132.42],[1444262400000,1143.02],[1444348800000,1138.98],[1444435200000,1138.98],[1444521600000,1138.98],[1444608000000,1147.8],[1444694400000,1151.15],[1444780800000,1151.86],[1444867200000,1148.82],[1444953600000,1151.28],[1445040000000,1151.28],[1445126400000,1151.28],[1445212800000,1151.31],[1445299200000,1159.56],[1445385600000,1157.6],[1445472000000,1157.22],[1445558400000,1159.68],[1445644800000,1159.68],[1445731200000,1159.68],[1445817600000,1160.03],[1445904000000,1155.54],[1445990400000,1158.88],[1446076800000,1162.32],[1446163200000,1160.93],[1446249600000,1160.93],[1446336000000,1160.93],[1446422400000,1161.88],[1446508800000,1158.56],[1446595200000,1140.76],[1446681600000,1127.45],[1446768000000,1126.02],[1446854400000,1126.02],[1446940800000,1126.02],[1447027200000,1125.49],[1447113600000,1125.62],[1447200000000,1121.48],[1447286400000,1119.53],[1447372800000,1125.26],[1447459200000,1125.26],[1447545600000,1125.26],[1447632000000,1123.61],[1447718400000,1114.6],[1447804800000,1110.2],[1447891200000,1115.1],[1447977600000,1114.36],[1448064000000,1114.36],[1448150400000,1114.36],[1448236800000,1116.89],[1448323200000,1117.27],[1448409600000,1119.4],[1448496000000,1123.25],[1448582400000,1126.21],[1448668800000,1126.21],[1448755200000,1126.21],[1448841600000,1129.55],[1448928000000,1131.89],[1449014400000,1133.1],[1449100800000,1135],[1449187200000,1134.43],[1449273600000,1134.43],[1449360000000,1134.43],[1449446400000,1131.43],[1449532800000,1133.65],[1449619200000,1138.5],[1449705600000,1136.62],[1449792000000,1136.26],[1449878400000,1136.26],[1449964800000,1136.26],[1450051200000,1137.02],[1450137600000,1137.51],[1450224000000,1136.9],[1450310400000,1138.08],[1450396800000,1137.93],[1450483200000,1137.93],[1450569600000,1137.93],[1450656000000,1138.35],[1450742400000,1137.59],[1450828800000,1137.96],[1450915200000,1137.96],[1451001600000,1137.96],[1451088000000,1137.96],[1451174400000,1137.96],[1451260800000,1140.19],[1451347200000,1144.05],[1451433600000,1143.94],[1451520000000,1143.94],[1451606400000,1143.94],[1451692800000,1143.94],[1451779200000,1143.94],[1451865600000,1145.67],[1451952000000,1149.58],[1452038400000,1147.25],[1452124800000,1151.04],[1452211200000,1154.41],[1452297600000,1154.41],[1452384000000,1154.41],[1452470400000,1149.12],[1452556800000,1150.8],[1452643200000,1150.55],[1452729600000,1147.09],[1452816000000,1143.76],[1452902400000,1143.76],[1452988800000,1143.76],[1453075200000,1144],[1453161600000,1144.67],[1453248000000,1144.23],[1453334400000,1146.73],[1453420800000,1147.53],[1453507200000,1147.53],[1453593600000,1147.53],[1453680000000,1147.43],[1453766400000,1142.76],[1453852800000,1143.32],[1453939200000,1144.36],[1454025600000,1139.02],[1454112000000,1139.02],[1454198400000,1139.02],[1454284800000,1140.45],[1454371200000,1142.66],[1454457600000,1142.72],[1454544000000,1140.41],[1454630400000,1138.8],[1454716800000,1138.8],[1454803200000,1138.8],[1454889600000,1139.05],[1454976000000,1142.5],[1455062400000,1142.41],[1455148800000,1143.25],[1455235200000,1137.67],[1455321600000,1137.67],[1455408000000,1137.67],[1455494400000,1137.98],[1455580800000,1139.88],[1455667200000,1139.7],[1455753600000,1140.84],[1455840000000,1142.31],[1455926400000,1142.31],[1456012800000,1142.31],[1456099200000,1146.33],[1456185600000,1154.18],[1456272000000,1155.17],[1456358400000,1152.51],[1456444800000,1153.99],[1456531200000,1153.99],[1456617600000,1153.99],[1456704000000,1152.7],[1456790400000,1153.26],[1456876800000,1150.99],[1456963200000,1150.55],[1457049600000,1151.69],[1457136000000,1151.69],[1457222400000,1151.69],[1457308800000,1151.58],[1457395200000,1152.05],[1457481600000,1150.95],[1457568000000,1147.24],[1457654400000,1146.54],[1457740800000,1146.54],[1457827200000,1146.54],[1457913600000,1144.3],[1458000000000,1143.63],[1458086400000,1143.96],[1458172800000,1146.59],[1458259200000,1149.78],[1458345600000,1149.78],[1458432000000,1149.78],[1458518400000,1149.77],[1458604800000,1154.76],[1458691200000,1155.43],[1458777600000,1155.43],[1458864000000,1155.43],[1458950400000,1155.43],[1459036800000,1155.43],[1459123200000,1155.43],[1459209600000,1156.21],[1459296000000,1162.5],[1459382400000,1160.15],[1459468800000,1163.16],[1459555200000,1163.16],[1459641600000,1163.16],[1459728000000,1157.2],[1459814400000,1151.1],[1459900800000,1147.06],[1459987200000,1155.89],[1460073600000,1157.33],[1460160000000,1157.33],[1460246400000,1157.33],[1460332800000,1157.15],[1460419200000,1160.89],[1460505600000,1159.5],[1460592000000,1162.96],[1460678400000,1163.02],[1460764800000,1163.02],[1460851200000,1163.02],[1460937600000,1163.71],[1461024000000,1162.35],[1461110400000,1162.37],[1461196800000,1162.37],[1461283200000,1160.48],[1461369600000,1160.48],[1461456000000,1160.48],[1461542400000,1161.58],[1461628800000,1161.65],[1461715200000,1161.32],[1461801600000,1165.98],[1461888000000,1163.26],[1461974400000,1163.26],[1462060800000,1163.26],[1462147200000,1162.58],[1462233600000,1161.64],[1462320000000,1160.83],[1462406400000,1160.83],[1462492800000,1159.7],[1462579200000,1159.7],[1462665600000,1159.7],[1462752000000,1160.49],[1462838400000,1160.5],[1462924800000,1160.49],[1463011200000,1158.62],[1463097600000,1157.48],[1463184000000,1157.48],[1463270400000,1157.48],[1463356800000,1157.48],[1463443200000,1159.2],[1463529600000,1158.75],[1463616000000,1161.43],[1463702400000,1158.26],[1463788800000,1158.26],[1463875200000,1158.26],[1463961600000,1161.73],[1464048000000,1163.66],[1464134400000,1163.18],[1464220800000,1168.49],[1464307200000,1166.7],[1464393600000,1166.7],[1464480000000,1166.7],[1464566400000,1163.78],[1464652800000,1162.13],[1464739200000,1165.28],[1464825600000,1167.41],[1464912000000,1161.55],[1464998400000,1161.55],[1465084800000,1161.55],[1465171200000,1147.21],[1465257600000,1144.09],[1465344000000,1142.5],[1465430400000,1145.76],[1465516800000,1146.5],[1465603200000,1146.5],[1465689600000,1146.5],[1465776000000,1148.96],[1465862400000,1152.92],[1465948800000,1148.98],[1466035200000,1150.11],[1466121600000,1150.11],[1466208000000,1150.11],[1466294400000,1150.11],[1466380800000,1149.96],[1466467200000,1149.77],[1466553600000,1150.13],[1466640000000,1150.79],[1466726400000,1151.29],[1466812800000,1151.29],[1466899200000,1151.29],[1466985600000,1150.62],[1467072000000,1156.33],[1467158400000,1155.11],[1467244800000,1156.22],[1467331200000,1157.42],[1467417600000,1157.42],[1467504000000,1157.42],[1467590400000,1156.36],[1467676800000,1156.51],[1467763200000,1154.62],[1467849600000,1154.34],[1467936000000,1154.63],[1468022400000,1154.63],[1468108800000,1154.63],[1468195200000,1156.54],[1468281600000,1156.73],[1468368000000,1162.91],[1468454400000,1162.13],[1468540800000,1162.39],[1468627200000,1162.39],[1468713600000,1162.39],[1468800000000,1160.35],[1468886400000,1162.13],[1468972800000,1161.09],[1469059200000,1163.03],[1469145600000,1164.75],[1469232000000,1164.75],[1469318400000,1164.75],[1469404800000,1164.22],[1469491200000,1164.75],[1469577600000,1168.52],[1469664000000,1168.18],[1469750400000,1171.65],[1469836800000,1171.65],[1469923200000,1171.65],[1470009600000,1171.65],[1470096000000,1170.21],[1470182400000,1169.29],[1470268800000,1169.67],[1470355200000,1169.03],[1470441600000,1169.03],[1470528000000,1169.03],[1470614400000,1170.3],[1470700800000,1171.21],[1470787200000,1174.75],[1470873600000,1175.11],[1470960000000,1176.18],[1471046400000,1176.18],[1471132800000,1176.18],[1471219200000,1172.84],[1471305600000,1172.99],[1471392000000,1173.86],[1471478400000,1173.48],[1471564800000,1172.87],[1471651200000,1172.87],[1471737600000,1172.87],[1471824000000,1172.99],[1471910400000,1178.36],[1471996800000,1198.6],[1472083200000,1205.2],[1472169600000,1204.81],[1472256000000,1204.81],[1472342400000,1204.81],[1472428800000,1208.93],[1472515200000,1208.62],[1472601600000,1210.29],[1472688000000,1214.42],[1472774400000,1225.38],[1472860800000,1225.38],[1472947200000,1225.38],[1473033600000,1217.32],[1473120000000,1213.41],[1473206400000,1217.22],[1473292800000,1215.13],[1473379200000,1217.38],[1473465600000,1217.38],[1473552000000,1217.38],[1473638400000,1218.92],[1473724800000,1213.89],[1473811200000,1213.86],[1473897600000,1217.57],[1473984000000,1218.15],[1474070400000,1218.15],[1474156800000,1218.15],[1474243200000,1219.13],[1474329600000,1219.46],[1474416000000,1220.69],[1474502400000,1219.05],[1474588800000,1219.46],[1474675200000,1219.46],[1474761600000,1219.46],[1474848000000,1219.42],[1474934400000,1223.53],[1475020800000,1224.39],[1475107200000,1217.87],[1475193600000,1210],[1475280000000,1210],[1475366400000,1210],[1475452800000,1211.46],[1475539200000,1214.33],[1475625600000,1210.68],[1475712000000,1214.33],[1475798400000,1214.48],[1475884800000,1214.48],[1475971200000,1214.48],[1476057600000,1211.92],[1476144000000,1212.77],[1476230400000,1214.06],[1476316800000,1216.35],[1476403200000,1216.29],[1476489600000,1216.29],[1476576000000,1216.29],[1476662400000,1215.13],[1476748800000,1212.57],[1476835200000,1210.94],[1476921600000,1212.78],[1477008000000,1212.66],[1477094400000,1212.66],[1477180800000,1212.66],[1477267200000,1208.95],[1477353600000,1209.97],[1477440000000,1210.75],[1477526400000,1213.87],[1477612800000,1213.56],[1477699200000,1213.56],[1477785600000,1213.56],[1477872000000,1220.2],[1477958400000,1216.25],[1478044800000,1218],[1478131200000,1217.28],[1478217600000,1217.12],[1478304000000,1217.12],[1478390400000,1217.12],[1478476800000,1220.08],[1478563200000,1224.23],[1478649600000,1217.67],[1478736000000,1216.87],[1478822400000,1221.38],[1478908800000,1221.38],[1478995200000,1221.38],[1479081600000,1224.24],[1479168000000,1224.97],[1479254400000,1219.01],[1479340800000,1221.47],[1479427200000,1221.74],[1479513600000,1221.74],[1479600000000,1221.74],[1479686400000,1220.12],[1479772800000,1217.61],[1479859200000,1216.42],[1479945600000,1220.56],[1480032000000,1220.18],[1480118400000,1220.18],[1480204800000,1220.18],[1480291200000,1222.19],[1480377600000,1222.65],[1480464000000,1223.12],[1480550400000,1227.59],[1480636800000,1226.97],[1480723200000,1226.97],[1480809600000,1226.97],[1480896000000,1225.86],[1480982400000,1225.61],[1481068800000,1226.13],[1481155200000,1226.83],[1481241600000,1228.69],[1481328000000,1228.69],[1481414400000,1228.69],[1481500800000,1223.44],[1481587200000,1225.77],[1481673600000,1232.78],[1481760000000,1231.3],[1481846400000,1231.17],[1481932800000,1231.17],[1482019200000,1231.17],[1482105600000,1229.34],[1482192000000,1230.88],[1482278400000,1231.55],[1482364800000,1235.81],[1482451200000,1235.99],[1482537600000,1235.99],[1482624000000,1235.99],[1482710400000,1235.99],[1482796800000,1235.94],[1482883200000,1238.49],[1482969600000,1237.76],[1483056000000,1238.07],[1483142400000,1238.07],[1483228800000,1238.07],[1483315200000,1240.51],[1483401600000,1238.11],[1483488000000,1235.14],[1483574400000,1235.75],[1483660800000,1236.04],[1483747200000,1236.04],[1483833600000,1236.04],[1483920000000,1234.97],[1484006400000,1230.77],[1484092800000,1228.99],[1484179200000,1229.98],[1484265600000,1231.01],[1484352000000,1231.01],[1484438400000,1231.01],[1484524800000,1230.54],[1484611200000,1230.35],[1484697600000,1230.17],[1484784000000,1230.06],[1484870400000,1231.38],[1484956800000,1231.38],[1485043200000,1231.38],[1485129600000,1233.87],[1485216000000,1231.49],[1485302400000,1231.83],[1485388800000,1232.32],[1485475200000,1232.3],[1485561600000,1232.3],[1485648000000,1232.3],[1485734400000,1230.99],[1485820800000,1230.43],[1485907200000,1230.6],[1485993600000,1231.66],[1486080000000,1234.91],[1486166400000,1234.91],[1486252800000,1234.91],[1486339200000,1236.35],[1486425600000,1233.66],[1486512000000,1239.52],[1486598400000,1240.65],[1486684800000,1240.53],[1486771200000,1240.53],[1486857600000,1240.53],[1486944000000,1240.28],[1487030400000,1242.39],[1487116800000,1244.8],[1487203200000,1245.09],[1487289600000,1242.65],[1487376000000,1242.65],[1487462400000,1242.65],[1487548800000,1244.3],[1487635200000,1242.56],[1487721600000,1243.27],[1487808000000,1244.25],[1487894400000,1246.15],[1487980800000,1246.15],[1488067200000,1246.15],[1488153600000,1247.98],[1488240000000,1249.44],[1488326400000,1253.06],[1488412800000,1250.4],[1488499200000,1253.39],[1488585600000,1253.39],[1488672000000,1253.39],[1488758400000,1252.43],[1488844800000,1248.08],[1488931200000,1249.51],[1489017600000,1251.65],[1489104000000,1250.67],[1489190400000,1250.67],[1489276800000,1250.67],[1489363200000,1250.8],[1489449600000,1253.92],[1489536000000,1251.68],[1489622400000,1251.76],[1489708800000,1251.47],[1489795200000,1251.47],[1489881600000,1251.47],[1489968000000,1253.74],[1490054400000,1252.09],[1490140800000,1250.36],[1490227200000,1249.83],[1490313600000,1250.15],[1490400000000,1250.15],[1490486400000,1250.15],[1490572800000,1252.32],[1490659200000,1255.63],[1490745600000,1256.26],[1490832000000,1249.69],[1490918400000,1255.67],[1491004800000,1255.67],[1491091200000,1255.67],[1491177600000,1257.04],[1491264000000,1256.86],[1491350400000,1256.32],[1491436800000,1256.09],[1491523200000,1257.38],[1491609600000,1257.38],[1491696000000,1257.38],[1491782400000,1257.21],[1491868800000,1259.26],[1491955200000,1260.01],[1492041600000,1260.01],[1492128000000,1260.01],[1492214400000,1260.01],[1492300800000,1260.01],[1492387200000,1260.01],[1492473600000,1260.25],[1492560000000,1261.59],[1492646400000,1261.59],[1492732800000,1263.72],[1492819200000,1263.72],[1492905600000,1263.72],[1492992000000,1265.37],[1493078400000,1264.85],[1493164800000,1265.5],[1493251200000,1260.49],[1493337600000,1260.44],[1493424000000,1260.44],[1493510400000,1260.44],[1493596800000,1260.44],[1493683200000,1260.64],[1493769600000,1261.9],[1493856000000,1262.35],[1493942400000,1261.08],[1494028800000,1261.08],[1494115200000,1261.08],[1494201600000,1265.6],[1494288000000,1265.4],[1494374400000,1261.89],[1494460800000,1259.16],[1494547200000,1263],[1494633600000,1263],[1494720000000,1263],[1494806400000,1263.1],[1494892800000,1263.92],[1494979200000,1273.12],[1495065600000,1272.39],[1495152000000,1274.54],[1495238400000,1274.54],[1495324800000,1274.54],[1495411200000,1276.91],[1495497600000,1274.77],[1495584000000,1273.93],[1495670400000,1273.93],[1495756800000,1274.22],[1495843200000,1274.22],[1495929600000,1274.22],[1496016000000,1275.87],[1496102400000,1279.46],[1496188800000,1279.25],[1496275200000,1283.86],[1496361600000,1284.04],[1496448000000,1284.04],[1496534400000,1284.04],[1496620800000,1284.04],[1496707200000,1284.11],[1496793600000,1284.25],[1496880000000,1288.44],[1496966400000,1289.01],[1497052800000,1289.01],[1497139200000,1289.01],[1497225600000,1288.59],[1497312000000,1287.31],[1497398400000,1290.3],[1497484800000,1288.35],[1497571200000,1285.01],[1497657600000,1285.01],[1497744000000,1285.01],[1497830400000,1283.02],[1497916800000,1282.4],[1498003200000,1281.97],[1498089600000,1285.78],[1498176000000,1290.87],[1498262400000,1290.87],[1498348800000,1290.87],[1498435200000,1290.36],[1498521600000,1285.2],[1498608000000,1281.42],[1498694400000,1286.81],[1498780800000,1284.18],[1498867200000,1284.18],[1498953600000,1284.18],[1499040000000,1283.29],[1499126400000,1281.75],[1499212800000,1280.13],[1499299200000,1279.45],[1499385600000,1279.43],[1499472000000,1279.43],[1499558400000,1279.43],[1499644800000,1281.78],[1499731200000,1273.17],[1499817600000,1274.77],[1499904000000,1280.41],[1499990400000,1279.84],[1500076800000,1279.84],[1500163200000,1279.84],[1500249600000,1280.53],[1500336000000,1280.88],[1500422400000,1280.4],[1500508800000,1278.48],[1500595200000,1278.63],[1500681600000,1278.63],[1500768000000,1278.63],[1500854400000,1278.51],[1500940800000,1275.37],[1501027200000,1278.77],[1501113600000,1278.5],[1501200000000,1279],[1501286400000,1279],[1501372800000,1279],[1501459200000,1279.11],[1501545600000,1280.25],[1501632000000,1279.27],[1501718400000,1281.83],[1501804800000,1281.47],[1501891200000,1281.47],[1501977600000,1281.47],[1502064000000,1281.47],[1502150400000,1282],[1502236800000,1281.98],[1502323200000,1282.85],[1502409600000,1280.12],[1502496000000,1280.12],[1502582400000,1280.12],[1502668800000,1276.55],[1502755200000,1272.83],[1502841600000,1268.56],[1502928000000,1275.25],[1503014400000,1273.99],[1503100800000,1273.99],[1503187200000,1273.99],[1503273600000,1274.44],[1503360000000,1274.01],[1503446400000,1270.89],[1503532800000,1270.42],[1503619200000,1275.29],[1503705600000,1275.29],[1503792000000,1275.29],[1503878400000,1273.7],[1503964800000,1265],[1504051200000,1269.39],[1504137600000,1272.35],[1504224000000,1267.22],[1504310400000,1267.22],[1504396800000,1267.22],[1504483200000,1264.45],[1504569600000,1265.23],[1504656000000,1261.28],[1504742400000,1265.53],[1504828800000,1266.12],[1504915200000,1266.12],[1505001600000,1266.12],[1505088000000,1268.22],[1505174400000,1265.78],[1505260800000,1263.46],[1505347200000,1268.36],[1505433600000,1241.34],[1505520000000,1241.34],[1505606400000,1241.34],[1505692800000,1244.8],[1505779200000,1244.89],[1505865600000,1240.86],[1505952000000,1243.23],[1506038400000,1245.95],[1506124800000,1245.95],[1506211200000,1245.95],[1506297600000,1246.32],[1506384000000,1248.91],[1506470400000,1259.75],[1506556800000,1261.91],[1506643200000,1262.71],[1506729600000,1262.71],[1506816000000,1262.71],[1506902400000,1265.33],[1506988800000,1264.14],[1507075200000,1277.64],[1507161600000,1284.09],[1507248000000,1282.11],[1507334400000,1282.11],[1507420800000,1282.11],[1507507200000,1283.1],[1507593600000,1285.72],[1507680000000,1283.46],[1507766400000,1285.35],[1507852800000,1283.26],[1507939200000,1283.26],[1508025600000,1283.26],[1508112000000,1279.78],[1508198400000,1277.26],[1508284800000,1280.07],[1508371200000,1282.97],[1508457600000,1282.33],[1508544000000,1282.33],[1508630400000,1282.33],[1508716800000,1278.21],[1508803200000,1278.58],[1508889600000,1283.06],[1508976000000,1284.72],[1509062400000,1283.4],[1509148800000,1283.4],[1509235200000,1283.4],[1509321600000,1283.84],[1509408000000,1285.37],[1509494400000,1284.98],[1509580800000,1288.59],[1509667200000,1288.49],[1509753600000,1288.49],[1509840000000,1288.49],[1509926400000,1289.73],[1510012800000,1289.52],[1510099200000,1289.54],[1510185600000,1294.17],[1510272000000,1294.65],[1510358400000,1294.65],[1510444800000,1294.65],[1510531200000,1295.33],[1510617600000,1301.38],[1510704000000,1296.22],[1510790400000,1295.9],[1510876800000,1296.08],[1510963200000,1296.08],[1511049600000,1296.08],[1511136000000,1293.46],[1511222400000,1293.44],[1511308800000,1290.69],[1511395200000,1295.42],[1511481600000,1296.99],[1511568000000,1296.99],[1511654400000,1296.99],[1511740800000,1297.59],[1511827200000,1295.96],[1511913600000,1296.72],[1512000000000,1297.02],[1512086400000,1296.51],[1512172800000,1296.51],[1512259200000,1296.51],[1512345600000,1298.05],[1512432000000,1299.7],[1512518400000,1300.53],[1512604800000,1300.59],[1512691200000,1299.93],[1512777600000,1299.93],[1512864000000,1299.93],[1512950400000,1296.46],[1513036800000,1296.96],[1513123200000,1292.65],[1513209600000,1292.41],[1513296000000,1291.71],[1513382400000,1291.71],[1513468800000,1291.71],[1513555200000,1290.21],[1513641600000,1291.23],[1513728000000,1294.33],[1513814400000,1296.39],[1513900800000,1296.37],[1513987200000,1296.37],[1514073600000,1296.37],[1514160000000,1296.37],[1514246400000,1296.37],[1514332800000,1295.95],[1514419200000,1291.17],[1514505600000,1291.62],[1514592000000,1291.62],[1514678400000,1291.62],[1514764800000,1291.62],[1514851200000,1287.08],[1514937600000,1286.95],[1515024000000,1288.97],[1515110400000,1286.3],[1515196800000,1286.3],[1515283200000,1286.3],[1515369600000,1285.83],[1515456000000,1288.81],[1515542400000,1291.8],[1515628800000,1293.73],[1515715200000,1288.72],[1515801600000,1288.72],[1515888000000,1288.72],[1515974400000,1289.43],[1516060800000,1290.13],[1516147200000,1291.83],[1516233600000,1293.56],[1516320000000,1291.87],[1516406400000,1291.87],[1516492800000,1291.87],[1516579200000,1291.75],[1516665600000,1291.46],[1516752000000,1293.42],[1516838400000,1295.94],[1516924800000,1293.21],[1517011200000,1293.21],[1517097600000,1293.21],[1517184000000,1283.54],[1517270400000,1281.6],[1517356800000,1286.1],[1517443200000,1286.75],[1517529600000,1284.56],[1517616000000,1284.56],[1517702400000,1284.56],[1517788800000,1282.94],[1517875200000,1283.29],[1517961600000,1291.31],[1518048000000,1294.11],[1518134400000,1291.7],[1518220800000,1291.7],[1518307200000,1291.7],[1518393600000,1290.05],[1518480000000,1290.84],[1518566400000,1291.03],[1518652800000,1291.03],[1518739200000,1293.14],[1518825600000,1293.14],[1518912000000,1293.14],[1518998400000,1294.51],[1519084800000,1294.63],[1519171200000,1288.42],[1519257600000,1288.39],[1519344000000,1285.61],[1519430400000,1285.61],[1519516800000,1285.61],[1519603200000,1286.34],[1519689600000,1281.33],[1519776000000,1290.5],[1519862400000,1290.84],[1519948800000,1291.41],[1520035200000,1291.41],[1520121600000,1291.41],[1520208000000,1291.29],[1520294400000,1290.61],[1520380800000,1286.98],[1520467200000,1286.99],[1520553600000,1285.86],[1520640000000,1285.86],[1520726400000,1285.86],[1520812800000,1285.26],[1520899200000,1286.37],[1520985600000,1287.35],[1521072000000,1290.17],[1521158400000,1291.52],[1521244800000,1291.52],[1521331200000,1291.52],[1521417600000,1289.47],[1521504000000,1289.5],[1521590400000,1289.38],[1521676800000,1289.99],[1521763200000,1290.46],[1521849600000,1290.46],[1521936000000,1290.46],[1522022400000,1289.4],[1522108800000,1289.78],[1522195200000,1290.1],[1522281600000,1290.1],[1522368000000,1290.1],[1522454400000,1290.1],[1522540800000,1290.1],[1522627200000,1290.1],[1522713600000,1289.3],[1522800000000,1286.18],[1522886400000,1286.43],[1522972800000,1286.49],[1523059200000,1286.49],[1523145600000,1286.49],[1523232000000,1286.46],[1523318400000,1286.9],[1523404800000,1286.65],[1523491200000,1287],[1523577600000,1286.72],[1523664000000,1286.72],[1523750400000,1286.72],[1523836800000,1286.23],[1523923200000,1283.09],[1524009600000,1284.22],[1524096000000,1284.22],[1524182400000,1284.46],[1524268800000,1284.46],[1524355200000,1284.46],[1524441600000,1286.93],[1524528000000,1287.19],[1524614400000,1291.13],[1524700800000,1292.07],[1524787200000,1293.31],[1524873600000,1293.31],[1524960000000,1293.31],[1525046400000,1288.78],[1525132800000,1288.78],[1525219200000,1289.19],[1525305600000,1286.41],[1525392000000,1289.59],[1525478400000,1289.59],[1525564800000,1289.59],[1525651200000,1291.54],[1525737600000,1290.58],[1525824000000,1291.16],[1525910400000,1291.16],[1525996800000,1290.9],[1526083200000,1290.9],[1526169600000,1290.9],[1526256000000,1291.84],[1526342400000,1292.13],[1526428800000,1290.17],[1526515200000,1292.2],[1526601600000,1294.41],[1526688000000,1294.41],[1526774400000,1294.41],[1526860800000,1294.41],[1526947200000,1294.8],[1527033600000,1293.72],[1527120000000,1294.16],[1527206400000,1293.19],[1527292800000,1293.19],[1527379200000,1293.19],[1527465600000,1293.34],[1527552000000,1297.56],[1527638400000,1295.51],[1527724800000,1295.97],[1527811200000,1296.39],[1527897600000,1296.39],[1527984000000,1296.39],[1528070400000,1297.86],[1528156800000,1299.72],[1528243200000,1300.95],[1528329600000,1301.3],[1528416000000,1299.06],[1528502400000,1299.06],[1528588800000,1299.06],[1528675200000,1299.69],[1528761600000,1299.77],[1528848000000,1299.91],[1528934400000,1302.47],[1529020800000,1301.29],[1529107200000,1301.29],[1529193600000,1301.29],[1529280000000,1299.68],[1529366400000,1298.01],[1529452800000,1298.29],[1529539200000,1296.66],[1529625600000,1296.55],[1529712000000,1296.55],[1529798400000,1296.55],[1529884800000,1295.6],[1529971200000,1295.75],[1530057600000,1291.13],[1530144000000,1292.03],[1530230400000,1292.55],[1530316800000,1292.55],[1530403200000,1292.55],[1530489600000,1293.74],[1530576000000,1295.82],[1530662400000,1295.11],[1530748800000,1296.96],[1530835200000,1298.27],[1530921600000,1298.27],[1531008000000,1298.27],[1531094400000,1298.15],[1531180800000,1297.57],[1531267200000,1298.54],[1531353600000,1298.71],[1531440000000,1298.04],[1531526400000,1298.04],[1531612800000,1298.04],[1531699200000,1299.1],[1531785600000,1298.82],[1531872000000,1299.23],[1531958400000,1298.48],[1532044800000,1299.65],[1532131200000,1299.65],[1532217600000,1299.65],[1532304000000,1299.72],[1532390400000,1297.8],[1532476800000,1294.83],[1532563200000,1298.63],[1532649600000,1298.78],[1532736000000,1298.78],[1532822400000,1298.78],[1532908800000,1290.2],[1532995200000,1290.38],[1533081600000,1290.12],[1533168000000,1290.74],[1533254400000,1291.13],[1533340800000,1291.13],[1533427200000,1291.13],[1533513600000,1291.13],[1533600000000,1291.2],[1533686400000,1293.89],[1533772800000,1293.31],[1533859200000,1294.23],[1533945600000,1294.23],[1534032000000,1294.23],[1534118400000,1294.03],[1534204800000,1286.67],[1534291200000,1289.3],[1534377600000,1290.42],[1534464000000,1291.35],[1534550400000,1291.35],[1534636800000,1291.35],[1534723200000,1289.28],[1534809600000,1289.36],[1534896000000,1289.54],[1534982400000,1289.18],[1535068800000,1289.63],[1535155200000,1289.63],[1535241600000,1289.63],[1535328000000,1286.89],[1535414400000,1286.72],[1535500800000,1281.29],[1535587200000,1285.6],[1535673600000,1282.86],[1535760000000,1282.86],[1535846400000,1282.86],[1535932800000,1278.5],[1536019200000,1278.23],[1536105600000,1278.18],[1536192000000,1279.64],[1536278400000,1273.49],[1536364800000,1273.49],[1536451200000,1273.49],[1536537600000,1270.83],[1536624000000,1268.61],[1536710400000,1270.77],[1536796800000,1277.28],[1536883200000,1283.85],[1536969600000,1283.85],[1537056000000,1283.85],[1537142400000,1285.42],[1537228800000,1281.2],[1537315200000,1283.28],[1537401600000,1279.55],[1537488000000,1278.58],[1537574400000,1278.58],[1537660800000,1278.58],[1537747200000,1278.96],[1537833600000,1276.26],[1537920000000,1276.33],[1538006400000,1277.52],[1538092800000,1277.56],[1538179200000,1277.56],[1538265600000,1277.56],[1538352000000,1279.8],[1538438400000,1280.45],[1538524800000,1277.24],[1538611200000,1277.82],[1538697600000,1277.66],[1538784000000,1277.66],[1538870400000,1277.66],[1538956800000,1278.01],[1539043200000,1273.06],[1539129600000,1269.96],[1539216000000,1270.94],[1539302400000,1272.94],[1539388800000,1272.94],[1539475200000,1272.94],[1539561600000,1271.04],[1539648000000,1268.18],[1539734400000,1263.82],[1539820800000,1268.33],[1539907200000,1270.84],[1539993600000,1270.84],[1540080000000,1270.84],[1540166400000,1271.08],[1540252800000,1265.72],[1540339200000,1266.76],[1540425600000,1266.14],[1540512000000,1265.38],[1540598400000,1265.38],[1540684800000,1265.38],[1540771200000,1262.24],[1540857600000,1259.47],[1540944000000,1266.81],[1541030400000,1268.81],[1541116800000,1271.4],[1541203200000,1271.4],[1541289600000,1271.4],[1541376000000,1283.36],[1541462400000,1281.13],[1541548800000,1280.7],[1541635200000,1282.48],[1541721600000,1282.48],[1541808000000,1282.48],[1541894400000,1282.48],[1541980800000,1284.78],[1542067200000,1278.54],[1542153600000,1280.1],[1542240000000,1280.88],[1542326400000,1281.32],[1542412800000,1281.32],[1542499200000,1281.32],[1542585600000,1283.77],[1542672000000,1284.36],[1542758400000,1282.95],[1542844800000,1283.66],[1542931200000,1284.8],[1543017600000,1284.8],[1543104000000,1284.8],[1543190400000,1283.57],[1543276800000,1273.1],[1543363200000,1274.98],[1543449600000,1274.62],[1543536000000,1288.35],[1543622400000,1288.35],[1543708800000,1288.35],[1543795200000,1291.71],[1543881600000,1290.22],[1543968000000,1290.1],[1544054400000,1295.19],[1544140800000,1300.69],[1544227200000,1300.69],[1544313600000,1300.69],[1544400000000,1297.94],[1544486400000,1297.23],[1544572800000,1300.74],[1544659200000,1306.68],[1544745600000,1306.87],[1544832000000,1306.87],[1544918400000,1306.87],[1545004800000,1309.05],[1545091200000,1306.82],[1545177600000,1305.62],[1545264000000,1306.53],[1545350400000,1310.26],[1545436800000,1310.26],[1545523200000,1310.26],[1545609600000,1310.26],[1545696000000,1310.26],[1545782400000,1310.26],[1545868800000,1310.49],[1545955200000,1310.98],[1546041600000,1310.98],[1546128000000,1310.98],[1546214400000,1311.07],[1546300800000,1311.07],[1546387200000,1313.99],[1546473600000,1312.59],[1546560000000,1309.43],[1546646400000,1309.43],[1546732800000,1309.43],[1546819200000,1307.17],[1546905600000,1298.75],[1546992000000,1300.48],[1547078400000,1307.84],[1547164800000,1311.46],[1547251200000,1311.46],[1547337600000,1311.46],[1547424000000,1312.94],[1547510400000,1316.47],[1547596800000,1316.02],[1547683200000,1319.36],[1547769600000,1319.45],[1547856000000,1319.45],[1547942400000,1319.45],[1548028800000,1316.94],[1548115200000,1320.02],[1548201600000,1326.87],[1548288000000,1324.84],[1548374400000,1330.47],[1548460800000,1330.47],[1548547200000,1330.47],[1548633600000,1328.74],[1548720000000,1330.17],[1548806400000,1330.48],[1548892800000,1331.8],[1548979200000,1332],[1549065600000,1332],[1549152000000,1332],[1549238400000,1334.04],[1549324800000,1332.76],[1549411200000,1330.25],[1549497600000,1332.33],[1549584000000,1331.95],[1549670400000,1331.95],[1549756800000,1331.95],[1549843200000,1326.91],[1549929600000,1319.78],[1550016000000,1321.92],[1550102400000,1326.1],[1550188800000,1325.88],[1550275200000,1325.88],[1550361600000,1325.88],[1550448000000,1322.81],[1550534400000,1324.27],[1550620800000,1323.98],[1550707200000,1326.14],[1550793600000,1327.15],[1550880000000,1327.15],[1550966400000,1327.15],[1551052800000,1327.29],[1551139200000,1324.17],[1551225600000,1330.26],[1551312000000,1331.75],[1551398400000,1328.42],[1551484800000,1328.42],[1551571200000,1328.42],[1551657600000,1327.75],[1551744000000,1337.99],[1551830400000,1344.98],[1551916800000,1346.29],[1552003200000,1349.73],[1552089600000,1349.73],[1552176000000,1349.73],[1552262400000,1349.14],[1552348800000,1353.38],[1552435200000,1356.38],[1552521600000,1360.18],[1552608000000,1358.75],[1552694400000,1358.75],[1552780800000,1358.75],[1552867200000,1353.33],[1552953600000,1361],[1553040000000,1360.13],[1553126400000,1359.59],[1553212800000,1357.51],[1553299200000,1357.51],[1553385600000,1357.51],[1553472000000,1360.5],[1553558400000,1361.7],[1553644800000,1368.4],[1553731200000,1372.52],[1553817600000,1379.73],[1553904000000,1379.73],[1553990400000,1379.73],[1554076800000,1385.37],[1554163200000,1397.43],[1554249600000,1399.26],[1554336000000,1393.1],[1554422400000,1391.45],[1554508800000,1391.45],[1554595200000,1391.45],[1554681600000,1391.56],[1554768000000,1392.6],[1554854400000,1397.08],[1554940800000,1394.53],[1555027200000,1396.42],[1555113600000,1396.42],[1555200000000,1396.42],[1555286400000,1396.31],[1555372800000,1397.79],[1555459200000,1401.5],[1555545600000,1401.5],[1555632000000,1401.5],[1555718400000,1401.5],[1555804800000,1401.5],[1555891200000,1401.5],[1555977600000,1399.66],[1556064000000,1400.84],[1556150400000,1400.84],[1556236800000,1401.29],[1556323200000,1401.29],[1556409600000,1401.29],[1556496000000,1405.73],[1556582400000,1409.18],[1556668800000,1409.18],[1556755200000,1410.64],[1556841600000,1410.3],[1556928000000,1410.3],[1557014400000,1410.3],[1557100800000,1410.19],[1557187200000,1407.29],[1557273600000,1406.6],[1557360000000,1406.24],[1557446400000,1406.81],[1557532800000,1406.81],[1557619200000,1406.81],[1557705600000,1407.54],[1557792000000,1407.66],[1557878400000,1407.86],[1557964800000,1410.69],[1558051200000,1409.66],[1558137600000,1409.66],[1558224000000,1409.66],[1558310400000,1409.7],[1558396800000,1410.77],[1558483200000,1420.24],[1558569600000,1422.83],[1558656000000,1428.35],[1558742400000,1428.35],[1558828800000,1428.35],[1558915200000,1423.57],[1559001600000,1424.14],[1559088000000,1424.67],[1559174400000,1424.67],[1559260800000,1426.57],[1559347200000,1426.57],[1559433600000,1426.57],[1559520000000,1427.99],[1559606400000,1429.53],[1559692800000,1429.07],[1559779200000,1428.98],[1559865600000,1427.4],[1559952000000,1427.4],[1560038400000,1427.4],[1560124800000,1427.4],[1560211200000,1426.75],[1560297600000,1425.07],[1560384000000,1422.59],[1560470400000,1425.31],[1560556800000,1425.31],[1560643200000,1425.31],[1560729600000,1425.31],[1560816000000,1425.78],[1560902400000,1426.29],[1560988800000,1428.73],[1561075200000,1432.05],[1561161600000,1432.05],[1561248000000,1432.05],[1561334400000,1435.24],[1561420800000,1437.53],[1561507200000,1432.1],[1561593600000,1435.21],[1561680000000,1435.31],[1561766400000,1435.31],[1561852800000,1435.31],[1561939200000,1432.33],[1562025600000,1435.36],[1562112000000,1437.62],[1562198400000,1435.22],[1562284800000,1437.56],[1562371200000,1437.56],[1562457600000,1437.56],[1562544000000,1434.31],[1562630400000,1434.09],[1562716800000,1434.44],[1562803200000,1433.23],[1562889600000,1431.72],[1562976000000,1431.72],[1563062400000,1431.72],[1563148800000,1432.01],[1563235200000,1432.71],[1563321600000,1428.21],[1563408000000,1432.74],[1563494400000,1432.02],[1563580800000,1432.02],[1563667200000,1432.02],[1563753600000,1435.64],[1563840000000,1435.02],[1563926400000,1437.37],[1564012800000,1440.4],[1564099200000,1440.54],[1564185600000,1440.54],[1564272000000,1440.54],[1564358400000,1440.91],[1564444800000,1439.65],[1564531200000,1439.98],[1564617600000,1439.7],[1564704000000,1440.06],[1564790400000,1440.06],[1564876800000,1440.06],[1564963200000,1440.06],[1565049600000,1442.05],[1565136000000,1446.9],[1565222400000,1447.68],[1565308800000,1447.59],[1565395200000,1447.59],[1565481600000,1447.59],[1565568000000,1445.95],[1565654400000,1441.06],[1565740800000,1450.38],[1565827200000,1452.23],[1565913600000,1450.88],[1566000000000,1450.88],[1566086400000,1450.88],[1566172800000,1449.61],[1566259200000,1449.69],[1566345600000,1457.82],[1566432000000,1454.83],[1566518400000,1455.22],[1566604800000,1455.22],[1566691200000,1455.22],[1566777600000,1453.08],[1566864000000,1453.62],[1566950400000,1460.08],[1567036800000,1457.87],[1567123200000,1456.64],[1567209600000,1456.64],[1567296000000,1456.64],[1567382400000,1455.53],[1567468800000,1453.54],[1567555200000,1456.57],[1567641600000,1455.17],[1567728000000,1454.45],[1567814400000,1454.45],[1567900800000,1454.45],[1567987200000,1453.67],[1568073600000,1452.57],[1568160000000,1450.68],[1568246400000,1451.2],[1568332800000,1457.3],[1568419200000,1457.3],[1568505600000,1457.3],[1568592000000,1459.96],[1568678400000,1458.23],[1568764800000,1458.67],[1568851200000,1466.44],[1568937600000,1467.91],[1569024000000,1467.91],[1569110400000,1467.91],[1569196800000,1468.81],[1569283200000,1473.31],[1569369600000,1475.58],[1569456000000,1479.07],[1569542400000,1480.47],[1569628800000,1480.47],[1569715200000,1480.47],[1569801600000,1481.53],[1569888000000,1481.55],[1569974400000,1472.13],[1570060800000,1478.37],[1570147200000,1476.67],[1570233600000,1476.67],[1570320000000,1476.67],[1570406400000,1477.59],[1570492800000,1473.95],[1570579200000,1474.29],[1570665600000,1474.13],[1570752000000,1476.19],[1570838400000,1476.19],[1570924800000,1476.19],[1571011200000,1476.85],[1571097600000,1480.54],[1571184000000,1481.37],[1571270400000,1474.72],[1571356800000,1477.27],[1571443200000,1477.27],[1571529600000,1477.27],[1571616000000,1480.72],[1571702400000,1482.65],[1571788800000,1482.9],[1571875200000,1483.37],[1571961600000,1484.98],[1572048000000,1484.98],[1572134400000,1484.98],[1572220800000,1482.75],[1572307200000,1482.07],[1572393600000,1484.46],[1572480000000,1485.02],[1572566400000,1485.85],[1572652800000,1485.85],[1572739200000,1485.85],[1572825600000,1482.79],[1572912000000,1478.47],[1572998400000,1472],[1573084800000,1467.31],[1573171200000,1463.29],[1573257600000,1463.29],[1573344000000,1463.29],[1573430400000,1465.33],[1573516800000,1463.77],[1573603200000,1461.91],[1573689600000,1469.96],[1573776000000,1469.13],[1573862400000,1469.13],[1573948800000,1469.13],[1574035200000,1470.3],[1574121600000,1465.14],[1574208000000,1463.89],[1574294400000,1466.68],[1574380800000,1470.75],[1574467200000,1470.75],[1574553600000,1470.75],[1574640000000,1471.33],[1574726400000,1467.97],[1574812800000,1467.28],[1574899200000,1468.98],[1574985600000,1465.67],[1575072000000,1465.67],[1575158400000,1465.67],[1575244800000,1463.7],[1575331200000,1465.8],[1575417600000,1465.07],[1575504000000,1466.39],[1575590400000,1466.3],[1575676800000,1466.3],[1575763200000,1466.3],[1575849600000,1463.21],[1575936000000,1460.41],[1576022400000,1455.5],[1576108800000,1459.89],[1576195200000,1454.24],[1576281600000,1454.24],[1576368000000,1454.24],[1576454400000,1460.77],[1576540800000,1464.46],[1576627200000,1468.75],[1576713600000,1476.77],[1576800000000,1483.86],[1576886400000,1483.86],[1576972800000,1483.86],[1577059200000,1483.86],[1577145600000,1483.86],[1577232000000,1483.86],[1577318400000,1483.86],[1577404800000,1483.9],[1577491200000,1483.9],[1577577600000,1483.9],[1577664000000,1484.02],[1577750400000,1484.12],[1577836800000,1484.12],[1577923200000,1481.41],[1578009600000,1479.84],[1578096000000,1479.84],[1578182400000,1479.84],[1578268800000,1482.59],[1578355200000,1486.4],[1578441600000,1484.36],[1578528000000,1484.59],[1578614400000,1489.1],[1578700800000,1489.1],[1578787200000,1489.1],[1578873600000,1490.33],[1578960000000,1489.55],[1579046400000,1491.94],[1579132800000,1491.49],[1579219200000,1492.46],[1579305600000,1492.46],[1579392000000,1492.46],[1579478400000,1492.08],[1579564800000,1492.38],[1579651200000,1493.85],[1579737600000,1498.05],[1579824000000,1498.8],[1579910400000,1498.8],[1579996800000,1498.8],[1580083200000,1499.53],[1580169600000,1499.29],[1580256000000,1495.56],[1580342400000,1499.02],[1580428800000,1503.85],[1580515200000,1503.85],[1580601600000,1503.85],[1580688000000,1503.06],[1580774400000,1503.84],[1580860800000,1509.94],[1580947200000,1510.07],[1581033600000,1510.44],[1581120000000,1510.44],[1581206400000,1510.44],[1581292800000,1510.94],[1581379200000,1513.12],[1581465600000,1511.86],[1581552000000,1514.6],[1581638400000,1516.13],[1581724800000,1516.13],[1581811200000,1516.13],[1581897600000,1512.42],[1581984000000,1515.06],[1582070400000,1515.4],[1582156800000,1514.31],[1582243200000,1515.36],[1582329600000,1515.36],[1582416000000,1515.36],[1582502400000,1518.28],[1582588800000,1515.71],[1582675200000,1519.18],[1582761600000,1516.6],[1582848000000,1521.86],[1582934400000,1521.86],[1583020800000,1521.86],[1583107200000,1519.35],[1583193600000,1518.12],[1583280000000,1524.81],[1583366400000,1527.49],[1583452800000,1537.29],[1583539200000,1537.29],[1583625600000,1537.29],[1583712000000,1545.45],[1583798400000,1541.66],[1583884800000,1551.81],[1583971200000,1547.64],[1584057600000,1539.39],[1584144000000,1539.39],[1584230400000,1539.39],[1584316800000,1533.35],[1584403200000,1530.72],[1584489600000,1519.06],[1584576000000,1517.73],[1584662400000,1520.45],[1584748800000,1520.45],[1584835200000,1520.45],[1584921600000,1540.93],[1585008000000,1542.58],[1585094400000,1548.5],[1585180800000,1549.25],[1585267200000,1551.62],[1585353600000,1551.62],[1585440000000,1551.62],[1585526400000,1553.63],[1585612800000,1553.02],[1585699200000,1542.06],[1585785600000,1541.66],[1585872000000,1542.72],[1585958400000,1542.72],[1586044800000,1542.72],[1586131200000,1543.51],[1586217600000,1547.55],[1586304000000,1551.59],[1586390400000,1551.59],[1586476800000,1551.59],[1586563200000,1551.59],[1586649600000,1551.59],[1586736000000,1551.59],[1586822400000,1551.96],[1586908800000,1553.19],[1586995200000,1556.96],[1587081600000,1556.49],[1587168000000,1556.49],[1587254400000,1556.49],[1587340800000,1561.56],[1587427200000,1563.57],[1587513600000,1573.05],[1587600000000,1573.05],[1587686400000,1572.59],[1587772800000,1572.59],[1587859200000,1572.59],[1587945600000,1574.44],[1588032000000,1574.89],[1588118400000,1575.2],[1588204800000,1572.14],[1588291200000,1572.14],[1588377600000,1572.14],[1588464000000,1572.14],[1588550400000,1570.45],[1588636800000,1572.11],[1588723200000,1566.66],[1588809600000,1568.3],[1588896000000,1568.04],[1588982400000,1568.04],[1589068800000,1568.04],[1589155200000,1563.74],[1589241600000,1563.91],[1589328000000,1556.1],[1589414400000,1560.09],[1589500800000,1561.08],[1589587200000,1561.08],[1589673600000,1561.08],[1589760000000,1562.61],[1589846400000,1573.3],[1589932800000,1585.06],[1590019200000,1585.06],[1590105600000,1591.88],[1590192000000,1591.88],[1590278400000,1591.88],[1590364800000,1588.83],[1590451200000,1591.42],[1590537600000,1591.91],[1590624000000,1592.54],[1590710400000,1590.99],[1590796800000,1590.99],[1590883200000,1590.99],[1590969600000,1590.99],[1591056000000,1588.57],[1591142400000,1589.12],[1591228800000,1582.1],[1591315200000,1577.64],[1591401600000,1577.64],[1591488000000,1577.64],[1591574400000,1578.28],[1591660800000,1580.41],[1591747200000,1581.67],[1591833600000,1582.87],[1591920000000,1580.68],[1592006400000,1580.68],[1592092800000,1580.68],[1592179200000,1581.07],[1592265600000,1577.32],[1592352000000,1577.32],[1592438400000,1579.63],[1592524800000,1577.72],[1592611200000,1577.72],[1592697600000,1577.72],[1592784000000,1577.4],[1592870400000,1570.79],[1592956800000,1573.81],[1593043200000,1573.89],[1593129600000,1575.83],[1593216000000,1575.83],[1593302400000,1575.83],[1593388800000,1575.75],[1593475200000,1575.7],[1593561600000,1571.02],[1593648000000,1572.43],[1593734400000,1573.24],[1593820800000,1573.24],[1593907200000,1573.24],[1593993600000,1571.34],[1594080000000,1574.65],[1594166400000,1575.71],[1594252800000,1574.22],[1594339200000,1577.36],[1594425600000,1577.36],[1594512000000,1577.36],[1594598400000,1579.12],[1594684800000,1577.77],[1594771200000,1574.34],[1594857600000,1577.33],[1594944000000,1579.96],[1595030400000,1579.96],[1595116800000,1579.96],[1595203200000,1578.49],[1595289600000,1580.07],[1595376000000,1580.16],[1595462400000,1580.77],[1595548800000,1574.87],[1595635200000,1574.87],[1595721600000,1574.87],[1595808000000,1574.85],[1595894400000,1573.51],[1595980800000,1574.75],[1596067200000,1579.16],[1596153600000,1578.9],[1596240000000,1578.9],[1596326400000,1578.9],[1596412800000,1578.9],[1596499200000,1582.78],[1596585600000,1583.23],[1596672000000,1584.74],[1596758400000,1586.82],[1596844800000,1586.82],[1596931200000,1586.82],[1597017600000,1587.65],[1597104000000,1588.05],[1597190400000,1585.5],[1597276800000,1586.41],[1597363200000,1589.9],[1597449600000,1589.9],[1597536000000,1589.9],[1597622400000,1593.08],[1597708800000,1589],[1597795200000,1580.5],[1597881600000,1573.34],[1597968000000,1572.72],[1598054400000,1572.72],[1598140800000,1572.72],[1598227200000,1571.15],[1598313600000,1574.83],[1598400000000,1572.3],[1598486400000,1576.13],[1598572800000,1572.78],[1598659200000,1572.78],[1598745600000,1572.78],[1598832000000,1564.8],[1598918400000,1568],[1599004800000,1567.22],[1599091200000,1564.86],[1599177600000,1565.54],[1599264000000,1565.54],[1599350400000,1565.54],[1599436800000,1564.06],[1599523200000,1556.49],[1599609600000,1559.06],[1599696000000,1569.06],[1599782400000,1566.55],[1599868800000,1566.55],[1599955200000,1566.55],[1600041600000,1569.04],[1600128000000,1570.77],[1600214400000,1571.01],[1600300800000,1574.06],[1600387200000,1570.54],[1600473600000,1570.54],[1600560000000,1570.54],[1600646400000,1569.87],[1600732800000,1567.42],[1600819200000,1566.92],[1600905600000,1566.49],[1600992000000,1566.33],[1601078400000,1566.33],[1601164800000,1566.33],[1601251200000,1563.4],[1601337600000,1565.52],[1601424000000,1566.01],[1601510400000,1557.2],[1601596800000,1555.73],[1601683200000,1555.73],[1601769600000,1555.73],[1601856000000,1557.92],[1601942400000,1561.99],[1602028800000,1553.65],[1602115200000,1552],[1602201600000,1550.93],[1602288000000,1550.93],[1602374400000,1550.93],[1602460800000,1553.82],[1602547200000,1554.34],[1602633600000,1553.77],[1602720000000,1560.14],[1602806400000,1560.07],[1602892800000,1560.07],[1602979200000,1560.07],[1603065600000,1552.7],[1603152000000,1551.06],[1603238400000,1544.02],[1603324800000,1539.32],[1603411200000,1543.66],[1603497600000,1543.66],[1603584000000,1543.66],[1603670400000,1543.64],[1603756800000,1543.97],[1603843200000,1545.94],[1603929600000,1543.12],[1604016000000,1554.08],[1604102400000,1554.08],[1604188800000,1554.08],[1604275200000,1551.16],[1604361600000,1553.08],[1604448000000,1554.77],[1604534400000,1552.03],[1604620800000,1549.92],[1604707200000,1549.92],[1604793600000,1549.92],[1604880000000,1539.61],[1604966400000,1536.74],[1605052800000,1534.26],[1605139200000,1540.18],[1605225600000,1547.34],[1605312000000,1547.34],[1605398400000,1547.34],[1605484800000,1548.99],[1605571200000,1551.83],[1605657600000,1553.47],[1605744000000,1551.08],[1605830400000,1550.51],[1605916800000,1550.51],[1606003200000,1550.51],[1606089600000,1540.87],[1606176000000,1543.78],[1606262400000,1543.98],[1606348800000,1547.5],[1606435200000,1555.09],[1606521600000,1555.09],[1606608000000,1555.09],[1606694400000,1552.33],[1606780800000,1554.36],[1606867200000,1557.12],[1606953600000,1554.14],[1607040000000,1554.17],[1607126400000,1554.17],[1607212800000,1554.17],[1607299200000,1547.51],[1607385600000,1545.22],[1607472000000,1542.71],[1607558400000,1540.6],[1607644800000,1542.87],[1607731200000,1542.87],[1607817600000,1542.87],[1607904000000,1542.43],[1607990400000,1544.67],[1608076800000,1543.52],[1608163200000,1547.39],[1608249600000,1552.27],[1608336000000,1552.27],[1608422400000,1552.27],[1608508800000,1550.84],[1608595200000,1553.47],[1608681600000,1551.4],[1608768000000,1551.4],[1608854400000,1551.4],[1608940800000,1551.4],[1609027200000,1551.4],[1609113600000,1553.06],[1609200000000,1553.63],[1609286400000,1553.95],[1609372800000,1554.01],[1609459200000,1554.01],[1609545600000,1554.01],[1609632000000,1554.01],[1609718400000,1556.64],[1609804800000,1557.33],[1609891200000,1555.22],[1609977600000,1554.09],[1610064000000,1554.64],[1610150400000,1554.64],[1610236800000,1554.64],[1610323200000,1553.73],[1610409600000,1550.61],[1610496000000,1551.06],[1610582400000,1552.27],[1610668800000,1545.61],[1610755200000,1545.61],[1610841600000,1545.61],[1610928000000,1546.21],[1611014400000,1546.79],[1611100800000,1542.61],[1611187200000,1544.54],[1611273600000,1544.56],[1611360000000,1544.56],[1611446400000,1544.56],[1611532800000,1541.44],[1611619200000,1536],[1611705600000,1537.25],[1611792000000,1537.23],[1611878400000,1543.78],[1611964800000,1543.78],[1612051200000,1543.78],[1612137600000,1547.4],[1612224000000,1549.31],[1612310400000,1543.49],[1612396800000,1539.75],[1612483200000,1539.5],[1612569600000,1539.5],[1612656000000,1539.5],[1612742400000,1536.67],[1612828800000,1537.3],[1612915200000,1536.29],[1613001600000,1536.58],[1613088000000,1542.5],[1613174400000,1542.5],[1613260800000,1542.5],[1613347200000,1538.47],[1613433600000,1540.4],[1613520000000,1535.92],[1613606400000,1535.74],[1613692800000,1535.71],[1613779200000,1535.71],[1613865600000,1535.71],[1613952000000,1532.54],[1614038400000,1532.44],[1614124800000,1535.84],[1614211200000,1530],[1614297600000,1527.82],[1614384000000,1527.82],[1614470400000,1527.82],[1614556800000,1536.52],[1614643200000,1535.54],[1614729600000,1535.95],[1614816000000,1536.04],[1614902400000,1533.08],[1614988800000,1533.08],[1615075200000,1533.08],[1615161600000,1530.42],[1615248000000,1530.83],[1615334400000,1530.66],[1615420800000,1536.79],[1615507200000,1529.03],[1615593600000,1529.03],[1615680000000,1529.03],[1615766400000,1530.87],[1615852800000,1533.8],[1615939200000,1533.29],[1616025600000,1528.89],[1616112000000,1532.28],[1616198400000,1532.28],[1616284800000,1532.28],[1616371200000,1534.37],[1616457600000,1535.27],[1616544000000,1535.73],[1616630400000,1536.26],[1616716800000,1540.54],[1616803200000,1540.54],[1616889600000,1540.54],[1616976000000,1537.11],[1617062400000,1537.7],[1617148800000,1537.15],[1617235200000,1537.15],[1617321600000,1537.15],[1617408000000,1537.15],[1617494400000,1537.15],[1617580800000,1537.15],[1617667200000,1538.06],[1617753600000,1536.23],[1617840000000,1537.33],[1617926400000,1535.46],[1618012800000,1535.46],[1618099200000,1535.46],[1618185600000,1534.73],[1618272000000,1536.02],[1618358400000,1536.99],[1618444800000,1536.35],[1618531200000,1536.99],[1618617600000,1536.99],[1618704000000,1536.99],[1618790400000,1535.36],[1618876800000,1536.49],[1618963200000,1540.82],[1619049600000,1540.82],[1619136000000,1540.76],[1619222400000,1540.76],[1619308800000,1540.76],[1619395200000,1542.75],[1619481600000,1539],[1619568000000,1538.33],[1619654400000,1522.99],[1619740800000,1526.45],[1619827200000,1526.45],[1619913600000,1526.45],[1620000000000,1520.43],[1620086400000,1517.07],[1620172800000,1508.76],[1620259200000,1513.47],[1620345600000,1517.36],[1620432000000,1517.36],[1620518400000,1517.36],[1620604800000,1516.99],[1620691200000,1513.59],[1620777600000,1511.15],[1620864000000,1511.15],[1620950400000,1511.47],[1621036800000,1511.47],[1621123200000,1511.47],[1621209600000,1512.53],[1621296000000,1508.53],[1621382400000,1511.97],[1621468800000,1515.05],[1621555200000,1513.48],[1621641600000,1513.48],[1621728000000,1513.48],[1621814400000,1513.48],[1621900800000,1513.2],[1621987200000,1513.45],[1622073600000,1519.81],[1622160000000,1521.26],[1622246400000,1521.26],[1622332800000,1521.26],[1622419200000,1519.93],[1622505600000,1517.94],[1622592000000,1522.95],[1622678400000,1520.95],[1622764800000,1519.56],[1622851200000,1519.56],[1622937600000,1519.56],[1623024000000,1519.94],[1623110400000,1520.56],[1623196800000,1520.12],[1623283200000,1522.46],[1623369600000,1525.8],[1623456000000,1525.8],[1623542400000,1525.8],[1623628800000,1525.92],[1623715200000,1525.71],[1623801600000,1525.62],[1623888000000,1525.62],[1623974400000,1528.33],[1624060800000,1528.33],[1624147200000,1528.33],[1624233600000,1528.02],[1624320000000,1528.07],[1624406400000,1527.57],[1624492800000,1528.02],[1624579200000,1526.93],[1624665600000,1526.93],[1624752000000,1526.93],[1624838400000,1526.88],[1624924800000,1527.95],[1625011200000,1533.42],[1625097600000,1529.5],[1625184000000,1529.12],[1625270400000,1529.12],[1625356800000,1529.12],[1625443200000,1528.64],[1625529600000,1530.47],[1625616000000,1528.4],[1625702400000,1531.11],[1625788800000,1531.55],[1625875200000,1531.55],[1625961600000,1531.55],[1626048000000,1533.13],[1626134400000,1533.19],[1626220800000,1532.95],[1626307200000,1533.49],[1626393600000,1533.58],[1626480000000,1533.58],[1626566400000,1533.58],[1626652800000,1535.49],[1626739200000,1534.96],[1626825600000,1536.7],[1626912000000,1537.92],[1626998400000,1538.47],[1627084800000,1538.47],[1627171200000,1538.47],[1627257600000,1538.28],[1627344000000,1538.37],[1627430400000,1536.66],[1627516800000,1537.32],[1627603200000,1537.93],[1627689600000,1537.93],[1627776000000,1537.93],[1627862400000,1537.93],[1627948800000,1541.47],[1628035200000,1540.72],[1628121600000,1541.18],[1628208000000,1539.82],[1628294400000,1539.82],[1628380800000,1539.82],[1628467200000,1537.27],[1628553600000,1535.37],[1628640000000,1532.69],[1628726400000,1532.87],[1628812800000,1533.19],[1628899200000,1533.19],[1628985600000,1533.19],[1629072000000,1536.05],[1629158400000,1536.13],[1629244800000,1531.67],[1629331200000,1530.1],[1629417600000,1532.14],[1629504000000,1532.14],[1629590400000,1532.14],[1629676800000,1532.03],[1629763200000,1533.89],[1629849600000,1532.62],[1629936000000,1530.71],[1630022400000,1532.25],[1630108800000,1532.25],[1630195200000,1532.25],[1630281600000,1533.51],[1630368000000,1534.4],[1630454400000,1534.58],[1630540800000,1536.57],[1630627200000,1536.46],[1630713600000,1536.46],[1630800000000,1536.46],[1630886400000,1531.13],[1630972800000,1533.18],[1631059200000,1528.37],[1631145600000,1525.67],[1631232000000,1526.62],[1631318400000,1526.62],[1631404800000,1526.62],[1631491200000,1526.68],[1631577600000,1526.89],[1631664000000,1529.02],[1631750400000,1530.55],[1631836800000,1521.99],[1631923200000,1521.99],[1632009600000,1521.99],[1632096000000,1519.79],[1632182400000,1517.79],[1632268800000,1514.83],[1632355200000,1515.75],[1632441600000,1517.62],[1632528000000,1517.62],[1632614400000,1517.62],[1632700800000,1517.38],[1632787200000,1516.84],[1632873600000,1519.09],[1632960000000,1519.55],[1633046400000,1521.6],[1633132800000,1521.6],[1633219200000,1521.6],[1633305600000,1515.78],[1633392000000,1514.71],[1633478400000,1517.98],[1633564800000,1519.17],[1633651200000,1519.32],[1633737600000,1519.32],[1633824000000,1519.32],[1633910400000,1518.41],[1633996800000,1518.88],[1634083200000,1520.82],[1634169600000,1520.14],[1634256000000,1519.53],[1634342400000,1519.53],[1634428800000,1519.53],[1634515200000,1513.68],[1634601600000,1512.36],[1634688000000,1508.8],[1634774400000,1508.39],[1634860800000,1507.66],[1634947200000,1507.66],[1635033600000,1507.66],[1635120000000,1510.4],[1635206400000,1509.92],[1635292800000,1511.66],[1635379200000,1512.39],[1635465600000,1510.34],[1635552000000,1510.34],[1635638400000,1510.34],[1635724800000,1510.77],[1635811200000,1511.02],[1635897600000,1511.15],[1635984000000,1506.22],[1636070400000,1505.86],[1636156800000,1505.86],[1636243200000,1505.86],[1636329600000,1506.12],[1636416000000,1507.72],[1636502400000,1505.92],[1636588800000,1507.13],[1636675200000,1508.57],[1636761600000,1508.57],[1636848000000,1508.57],[1636934400000,1509.45],[1637020800000,1504.52],[1637107200000,1505.09],[1637193600000,1506.05],[1637280000000,1505.53],[1637366400000,1505.53],[1637452800000,1505.53],[1637539200000,1503.27],[1637625600000,1502.38],[1637712000000,1507.26],[1637798400000,1509.73],[1637884800000,1515.61],[1637971200000,1515.61],[1638057600000,1515.61],[1638144000000,1511.2],[1638230400000,1512.92],[1638316800000,1512.6],[1638403200000,1516.41],[1638489600000,1516],[1638576000000,1516],[1638662400000,1516],[1638748800000,1516.02],[1638835200000,1511.51],[1638921600000,1511.76],[1639008000000,1511.7],[1639094400000,1513.47],[1639180800000,1513.47],[1639267200000,1513.47],[1639353600000,1514.58],[1639440000000,1514.32],[1639526400000,1514.9],[1639612800000,1510.6],[1639699200000,1513.19],[1639785600000,1513.19],[1639872000000,1513.19],[1639958400000,1514.27],[1640044800000,1511.24],[1640131200000,1510.74],[1640217600000,1510.42],[1640304000000,1510.42],[1640390400000,1510.42],[1640476800000,1510.42],[1640563200000,1510.4],[1640649600000,1510.56],[1640736000000,1510.7],[1640822400000,1511.73],[1640908800000,1511.84],[1640995200000,1511.84],[1641081600000,1511.84],[1641168000000,1510.51],[1641254400000,1509.13],[1641340800000,1506.96],[1641427200000,1506.33],[1641513600000,1506.08],[1641600000000,1506.08],[1641686400000,1506.08],[1641772800000,1504.17],[1641859200000,1505.2],[1641945600000,1505.28],[1642032000000,1507.57],[1642118400000,1505.32],[1642204800000,1505.32],[1642291200000,1505.32],[1642377600000,1501.47],[1642464000000,1502.12],[1642550400000,1502.02],[1642636800000,1504.52],[1642723200000,1504.44],[1642809600000,1504.44],[1642896000000,1504.44],[1642982400000,1502.11],[1643068800000,1501.34],[1643155200000,1501.96],[1643241600000,1497.39],[1643328000000,1489.87],[1643414400000,1489.87],[1643500800000,1489.87],[1643587200000,1486.21],[1643673600000,1483.38],[1643760000000,1482.54],[1643846400000,1487.19],[1643932800000,1483.37],[1644019200000,1483.37],[1644105600000,1483.37],[1644192000000,1481.56],[1644278400000,1481.75],[1644364800000,1477.52],[1644451200000,1479.58],[1644537600000,1482.77],[1644624000000,1482.77],[1644710400000,1482.77],[1644796800000,1483.41],[1644883200000,1481.93],[1644969600000,1481.48],[1645056000000,1482.2],[1645142400000,1483.62],[1645228800000,1483.62],[1645315200000,1483.62],[1645401600000,1485.58],[1645488000000,1484.63],[1645574400000,1485.45],[1645660800000,1484.94],[1645747200000,1486.93],[1645833600000,1486.93],[1645920000000,1486.93],[1646006400000,1487.39],[1646092800000,1489.02],[1646179200000,1488.96],[1646265600000,1482.38],[1646352000000,1482.15],[1646438400000,1482.15],[1646524800000,1482.15],[1646611200000,1476.92],[1646697600000,1474.99],[1646784000000,1473.62],[1646870400000,1474.52],[1646956800000,1471.52],[1647043200000,1471.52],[1647129600000,1471.52],[1647216000000,1465.05],[1647302400000,1467.31],[1647388800000,1459.96],[1647475200000,1464.93],[1647561600000,1466.16],[1647648000000,1466.16],[1647734400000,1466.16],[1647820800000,1463.73],[1647907200000,1461.11],[1647993600000,1461.75],[1648080000000,1462.08],[1648166400000,1456.2],[1648252800000,1456.2],[1648339200000,1456.2],[1648425600000,1453.89],[1648512000000,1458.17],[1648598400000,1459.28],[1648684800000,1461.74],[1648771200000,1460.53],[1648857600000,1460.53],[1648944000000,1460.53],[1649030400000,1460.62],[1649116800000,1455.33],[1649203200000,1453.92],[1649289600000,1453.8],[1649376000000,1460.17],[1649462400000,1460.17],[1649548800000,1460.17],[1649635200000,1460.59],[1649721600000,1464.46],[1649808000000,1462.47],[1649894400000,1462.47],[1649980800000,1462.47],[1650067200000,1462.47],[1650153600000,1462.47],[1650240000000,1462.47],[1650326400000,1461.76],[1650412800000,1461.03],[1650499200000,1461.03],[1650585600000,1460.29],[1650672000000,1460.29],[1650758400000,1460.29],[1650844800000,1462.27],[1650931200000,1461.58],[1651017600000,1461.86],[1651104000000,1460.63],[1651190400000,1460.29],[1651276800000,1460.29],[1651363200000,1460.29],[1651449600000,1460.08],[1651536000000,1459.61],[1651622400000,1458.83],[1651708800000,1458.11],[1651795200000,1454.9],[1651881600000,1454.9],[1651968000000,1454.9],[1652054400000,1450.94],[1652140800000,1451.63],[1652227200000,1453.5],[1652313600000,1456.28],[1652400000000,1456.29],[1652486400000,1456.29],[1652572800000,1456.29],[1652659200000,1456.4],[1652745600000,1453.38],[1652832000000,1448.57],[1652918400000,1446.91],[1653004800000,1447.32],[1653091200000,1447.32],[1653177600000,1447.32],[1653264000000,1447.55],[1653350400000,1447.65],[1653436800000,1450.95],[1653523200000,1450.95],[1653609600000,1451.24],[1653696000000,1451.24],[1653782400000,1451.24],[1653868800000,1454.65],[1653955200000,1447.37],[1654041600000,1447.07],[1654128000000,1445.93],[1654214400000,1446.51],[1654300800000,1446.51],[1654387200000,1446.51],[1654473600000,1446.51],[1654560000000,1444.08],[1654646400000,1440.67],[1654732800000,1441.41],[1654819200000,1438.13],[1654905600000,1438.13],[1654992000000,1438.13],[1655078400000,1430.35],[1655164800000,1428.95],[1655251200000,1430.97],[1655337600000,1426.4],[1655424000000,1426.4],[1655510400000,1426.4],[1655596800000,1426.4],[1655683200000,1429.72],[1655769600000,1422.61],[1655856000000,1423.61],[1655942400000,1424.39],[1656028800000,1424.14],[1656115200000,1424.14],[1656201600000,1424.14],[1656288000000,1425.75],[1656374400000,1426.22],[1656460800000,1431.29],[1656547200000,1439.23],[1656633600000,1438.7],[1656720000000,1438.7],[1656806400000,1438.7],[1656892800000,1442.38],[1656979200000,1442.31],[1657065600000,1446.62],[1657152000000,1444.68],[1657238400000,1442.44],[1657324800000,1442.44],[1657411200000,1442.44],[1657497600000,1442.56],[1657584000000,1445.38],[1657670400000,1446.47],[1657756800000,1447.77],[1657843200000,1449.71],[1657929600000,1449.71],[1658016000000,1449.71],[1658102400000,1449.96],[1658188800000,1450.23],[1658275200000,1449.78],[1658361600000,1453.2],[1658448000000,1446.85],[1658534400000,1446.85],[1658620800000,1446.85],[1658707200000,1443.5],[1658793600000,1443.47],[1658880000000,1443.77],[1658966400000,1446.55],[1659052800000,1446.86],[1659139200000,1446.86],[1659225600000,1446.86],[1659312000000,1446.86],[1659398400000,1448.34],[1659484800000,1442.99],[1659571200000,1442.53],[1659657600000,1442.29],[1659744000000,1442.29],[1659830400000,1442.29],[1659916800000,1440.11],[1660003200000,1440.05],[1660089600000,1443.16],[1660176000000,1443.69],[1660262400000,1443.04],[1660348800000,1443.04],[1660435200000,1443.04],[1660521600000,1443.98],[1660608000000,1444.95],[1660694400000,1448.62],[1660780800000,1452.86],[1660867200000,1457.8],[1660953600000,1457.8],[1661040000000,1457.8],[1661126400000,1459.79],[1661212800000,1452.53],[1661299200000,1448.1],[1661385600000,1447.78],[1661472000000,1444.15],[1661558400000,1444.15],[1661644800000,1444.15],[1661731200000,1442.5],[1661817600000,1448.2],[1661904000000,1451.85],[1661990400000,1449.8],[1662076800000,1448.72],[1662163200000,1448.72],[1662249600000,1448.72],[1662336000000,1448.58],[1662422400000,1447.44],[1662508800000,1446.19],[1662595200000,1452.02],[1662681600000,1448.92],[1662768000000,1448.92],[1662854400000,1448.92],[1662940800000,1453.62],[1663027200000,1450.52],[1663113600000,1452.89],[1663200000000,1456.83],[1663286400000,1456.2],[1663372800000,1456.2],[1663459200000,1456.2],[1663545600000,1454.63],[1663632000000,1448.98],[1663718400000,1452.32],[1663804800000,1443.86],[1663891200000,1447.41],[1663977600000,1447.41],[1664064000000,1447.41],[1664150400000,1447.57],[1664236800000,1443.43],[1664323200000,1448.28],[1664409600000,1449.71],[1664496000000,1450.65],[1664582400000,1450.65],[1664668800000,1450.65],[1664755200000,1457.24],[1664841600000,1457.89],[1664928000000,1460.9],[1665014400000,1458.61],[1665100800000,1457.06],[1665187200000,1457.06],[1665273600000,1457.06],[1665360000000,1454.67],[1665446400000,1454.89],[1665532800000,1452.71],[1665619200000,1451.76],[1665705600000,1453.97],[1665792000000,1453.97],[1665878400000,1453.97],[1665964800000,1456.65],[1666051200000,1459.52],[1666137600000,1454.84],[1666224000000,1453.31],[1666310400000,1446.7],[1666396800000,1446.7],[1666483200000,1446.7],[1666569600000,1447.52],[1666656000000,1450.5],[1666742400000,1450.9],[1666828800000,1442.57],[1666915200000,1442.97],[1667001600000,1442.97],[1667088000000,1442.97],[1667174400000,1442.69],[1667260800000,1442.99],[1667347200000,1443.55],[1667433600000,1439.47],[1667520000000,1441.23],[1667606400000,1441.23],[1667692800000,1441.23],[1667779200000,1435.77],[1667865600000,1436.2],[1667952000000,1436.09],[1668038400000,1440.23],[1668124800000,1439.03],[1668211200000,1439.03],[1668297600000,1439.03],[1668384000000,1438.37],[1668470400000,1440.12],[1668556800000,1435.48],[1668643200000,1435.86],[1668729600000,1436.02],[1668816000000,1436.02],[1668902400000,1436.02],[1668988800000,1437.25],[1669075200000,1440.64],[1669161600000,1440.21],[1669248000000,1439.03],[1669334400000,1440.62],[1669420800000,1440.62],[1669507200000,1440.62],[1669593600000,1442.31],[1669680000000,1443.78],[1669766400000,1444.03],[1669852800000,1447.53],[1669939200000,1446.48],[1670025600000,1446.48],[1670112000000,1446.48],[1670198400000,1450.71],[1670284800000,1447.74],[1670371200000,1449.26],[1670457600000,1445.62],[1670544000000,1446.87],[1670630400000,1446.87],[1670716800000,1446.87],[1670803200000,1445.51],[1670889600000,1448.9],[1670976000000,1446.26],[1671062400000,1446.92],[1671148800000,1449.28],[1671235200000,1449.28],[1671321600000,1449.28],[1671408000000,1449.33],[1671494400000,1445.34],[1671580800000,1447.66],[1671667200000,1446.06],[1671753600000,1445.87],[1671840000000,1445.87],[1671926400000,1445.87],[1672012800000,1445.87],[1672099200000,1445.44],[1672185600000,1443.52],[1672272000000,1442.03],[1672358400000,1441.86],[1672444800000,1441.86],[1672531200000,1441.86],[1672617600000,1437.34],[1672704000000,1441.67],[1672790400000,1440.39],[1672876800000,1442.64],[1672963200000,1447.93],[1673049600000,1447.93],[1673136000000,1447.93],[1673222400000,1446.02],[1673308800000,1445.36],[1673395200000,1443.01],[1673481600000,1442.5],[1673568000000,1442.72],[1673654400000,1442.72],[1673740800000,1442.72],[1673827200000,1441.66],[1673913600000,1444.11],[1674000000000,1443.51],[1674086400000,1446.74],[1674172800000,1448.8],[1674259200000,1448.8],[1674345600000,1448.8],[1674432000000,1448.32],[1674518400000,1445.63],[1674604800000,1444.09],[1674691200000,1443.06],[1674777600000,1441.72],[1674864000000,1441.72],[1674950400000,1441.72],[1675036800000,1434.19],[1675123200000,1434.15],[1675209600000,1432.7],[1675296000000,1434.7],[1675382400000,1435.64],[1675468800000,1435.64],[1675555200000,1435.64],[1675641600000,1432.47],[1675728000000,1434.11],[1675814400000,1427.87],[1675900800000,1427.85],[1675987200000,1426.87],[1676073600000,1426.87],[1676160000000,1426.87],[1676246400000,1426.12],[1676332800000,1425.16],[1676419200000,1426.55],[1676505600000,1423.82],[1676592000000,1420.07],[1676678400000,1420.07],[1676764800000,1420.07],[1676851200000,1417.36],[1676937600000,1414.04],[1677024000000,1418.48],[1677110400000,1415.96],[1677196800000,1414.96],[1677283200000,1414.96],[1677369600000,1414.96],[1677456000000,1398.18],[1677542400000,1394.06],[1677628800000,1395.52],[1677715200000,1392.33],[1677801600000,1397.12],[1677888000000,1397.12],[1677974400000,1397.12],[1678060800000,1398.8],[1678147200000,1399.84],[1678233600000,1398.23],[1678320000000,1398.65],[1678406400000,1405.82],[1678492800000,1405.82],[1678579200000,1405.82],[1678665600000,1413.74],[1678752000000,1402.52],[1678838400000,1410.93],[1678924800000,1411.96],[1679011200000,1412.41],[1679097600000,1412.41],[1679184000000,1412.41],[1679270400000,1415.27],[1679356800000,1415.2],[1679443200000,1414.93],[1679529600000,1417.17],[1679616000000,1423.7],[1679702400000,1423.7],[1679788800000,1423.7],[1679875200000,1421.93],[1679961600000,1430.48],[1680048000000,1434.31],[1680134400000,1437.73],[1680220800000,1446.41],[1680307200000,1446.41],[1680393600000,1446.41],[1680480000000,1438.41],[1680566400000,1442.21],[1680652800000,1442.39],[1680739200000,1442.39],[1680825600000,1442.39],[1680912000000,1442.39],[1680998400000,1442.39],[1681084800000,1442.39],[1681171200000,1443.14],[1681257600000,1445.56],[1681344000000,1453.29],[1681430400000,1452.34],[1681516800000,1452.34],[1681603200000,1452.34],[1681689600000,1451.04],[1681776000000,1451.93],[1681862400000,1450.32],[1681948800000,1450.32],[1682035200000,1451.87],[1682121600000,1451.87],[1682208000000,1451.87],[1682294400000,1443.36],[1682380800000,1443.13],[1682467200000,1441.52],[1682553600000,1442.36],[1682640000000,1439.39],[1682726400000,1439.39],[1682812800000,1439.39],[1682899200000,1439.39],[1682985600000,1441.11],[1683072000000,1442.39],[1683158400000,1445.73],[1683244800000,1440.77],[1683331200000,1440.77],[1683417600000,1440.77],[1683504000000,1440.48],[1683590400000,1441.55],[1683676800000,1440.21],[1683763200000,1443.8],[1683849600000,1444.7],[1683936000000,1444.7],[1684022400000,1444.7],[1684108800000,1442.4],[1684195200000,1442.77],[1684281600000,1448.67],[1684368000000,1448.67],[1684454400000,1444.85],[1684540800000,1444.85],[1684627200000,1444.85],[1684713600000,1446.23],[1684800000000,1445.87],[1684886400000,1437.88],[1684972800000,1438.34],[1685059200000,1445.5],[1685145600000,1445.5],[1685232000000,1445.5],[1685318400000,1445.5],[1685404800000,1444.83],[1685491200000,1448.42],[1685577600000,1447.8],[1685664000000,1448.39],[1685750400000,1448.39],[1685836800000,1448.39],[1685923200000,1443.49],[1686009600000,1447.01],[1686096000000,1445.55],[1686182400000,1450.45],[1686268800000,1454.95],[1686355200000,1454.95],[1686441600000,1454.95],[1686528000000,1456.54],[1686614400000,1460.3],[1686700800000,1461.87],[1686787200000,1459.94],[1686873600000,1461.49],[1686960000000,1461.49],[1687046400000,1461.49],[1687132800000,1461.43],[1687219200000,1464.66],[1687305600000,1465.26],[1687392000000,1462.61],[1687478400000,1465.79],[1687564800000,1465.79],[1687651200000,1465.79],[1687737600000,1465.69],[1687824000000,1467.97],[1687910400000,1464.97],[1687996800000,1460.04],[1688083200000,1463.02],[1688169600000,1463.02],[1688256000000,1463.02],[1688342400000,1459.61],[1688428800000,1460.12],[1688515200000,1456.16],[1688601600000,1451.51],[1688688000000,1457.34],[1688774400000,1457.34],[1688860800000,1457.34],[1688947200000,1457.19],[1689033600000,1456.73],[1689120000000,1457.96],[1689206400000,1462.47],[1689292800000,1462.75],[1689379200000,1462.75],[1689465600000,1462.75],[1689552000000,1465.78],[1689638400000,1465.85],[1689724800000,1467.23],[1689811200000,1466.31],[1689897600000,1470.77],[1689984000000,1470.77],[1690070400000,1470.77],[1690156800000,1469.84],[1690243200000,1469.58],[1690329600000,1468.94],[1690416000000,1465.55],[1690502400000,1461.9],[1690588800000,1461.9],[1690675200000,1461.9],[1690761600000,1462.06],[1690848000000,1461.93],[1690934400000,1461.45],[1691020800000,1458.1],[1691107200000,1459.41],[1691193600000,1459.41],[1691280000000,1459.41],[1691366400000,1459.41],[1691452800000,1462.86],[1691539200000,1464.35],[1691625600000,1464.27],[1691712000000,1464.73],[1691798400000,1464.73],[1691884800000,1464.73],[1691971200000,1462.65],[1692057600000,1461.12],[1692144000000,1466.64],[1692230400000,1468.92],[1692316800000,1468.78],[1692403200000,1468.78],[1692489600000,1468.78],[1692576000000,1466.45],[1692662400000,1463.52],[1692748800000,1464.3],[1692835200000,1463.41],[1692921600000,1463.14],[1693008000000,1463.14],[1693094400000,1463.14],[1693180800000,1460.3],[1693267200000,1461.25],[1693353600000,1456.97],[1693440000000,1458.71],[1693526400000,1455.09],[1693612800000,1455.09],[1693699200000,1455.09],[1693785600000,1450.13],[1693872000000,1450.71],[1693958400000,1446.05],[1694044800000,1437.71],[1694131200000,1435.15],[1694217600000,1435.15],[1694304000000,1435.15],[1694390400000,1437.83],[1694476800000,1439.67],[1694563200000,1438.92],[1694649600000,1443.92],[1694736000000,1444.42],[1694822400000,1444.42],[1694908800000,1444.42],[1694995200000,1441.56],[1695081600000,1440.91],[1695168000000,1435.19],[1695254400000,1427.19],[1695340800000,1427.53],[1695427200000,1427.53],[1695513600000,1427.53],[1695600000000,1420.35],[1695686400000,1418.76],[1695772800000,1413.4],[1695859200000,1421.5],[1695945600000,1428.27],[1696032000000,1428.27],[1696118400000,1428.27],[1696204800000,1423.95],[1696291200000,1421.47],[1696377600000,1423.6],[1696464000000,1432.1],[1696550400000,1429],[1696636800000,1429],[1696723200000,1429],[1696809600000,1429.82],[1696896000000,1430.96],[1696982400000,1437.94],[1697068800000,1436.43],[1697155200000,1439.65],[1697241600000,1439.65],[1697328000000,1439.65],[1697414400000,1437.08],[1697500800000,1433.92],[1697587200000,1430.67],[1697673600000,1428.57],[1697760000000,1427.24],[1697846400000,1427.24],[1697932800000,1427.24],[1698019200000,1427.41],[1698105600000,1428.11],[1698192000000,1431.26],[1698278400000,1432.23],[1698364800000,1433.62],[1698451200000,1433.62],[1698537600000,1433.62],[1698624000000,1435.18],[1698710400000,1436.01],[1698796800000,1434.87],[1698883200000,1438.65],[1698969600000,1441.87],[1699056000000,1441.87],[1699142400000,1441.87],[1699228800000,1438.31],[1699315200000,1439.13],[1699401600000,1440.33],[1699488000000,1442.12],[1699574400000,1441.04],[1699660800000,1441.04],[1699747200000,1441.04],[1699833600000,1440.94],[1699920000000,1445.64],[1700006400000,1446.18],[1700092800000,1451.62],[1700179200000,1454.98],[1700265600000,1454.98],[1700352000000,1454.98],[1700438400000,1453.13],[1700524800000,1455.06],[1700611200000,1451.38],[1700697600000,1457.37],[1700784000000,1462.07],[1700870400000,1462.07],[1700956800000,1462.07],[1701043200000,1458.56],[1701129600000,1457.94],[1701216000000,1460.43],[1701302400000,1462.88],[1701388800000,1465.26],[1701475200000,1465.26],[1701561600000,1465.26],[1701648000000,1465.73],[1701734400000,1466.29],[1701820800000,1468.89],[1701907200000,1470.94],[1701993600000,1470.14],[1702080000000,1470.14],[1702166400000,1470.14],[1702252800000,1467.81],[1702339200000,1468.81],[1702425600000,1464.46],[1702512000000,1471.68],[1702598400000,1473.35],[1702684800000,1473.35],[1702771200000,1473.35],[1702857600000,1476.55],[1702944000000,1477.02],[1703030400000,1483.92],[1703116800000,1489.65],[1703203200000,1490.69],[1703289600000,1490.69],[1703376000000,1490.69],[1703462400000,1490.69],[1703548800000,1490.69],[1703635200000,1489.71],[1703721600000,1490.64],[1703808000000,1494.24],[1703894400000,1494.24],[1703980800000,1494.24],[1704067200000,1494.24],[1704153600000,1489.05],[1704240000000,1487.42],[1704326400000,1488.03],[1704412800000,1488.59],[1704499200000,1488.59],[1704585600000,1488.59],[1704672000000,1487.72],[1704758400000,1487.89],[1704844800000,1492.41],[1704931200000,1493.21],[1705017600000,1491.21],[1705104000000,1491.21],[1705190400000,1491.21],[1705276800000,1490.9],[1705363200000,1488.48],[1705449600000,1487.38],[1705536000000,1485.12],[1705622400000,1485.06],[1705708800000,1485.06],[1705795200000,1485.06],[1705881600000,1480.19],[1705968000000,1477.02],[1706054400000,1481.38],[1706140800000,1482.82],[1706227200000,1484.96],[1706313600000,1484.96],[1706400000000,1484.96],[1706486400000,1485.75],[1706572800000,1496.54],[1706659200000,1501.99],[1706745600000,1504.63],[1706832000000,1505.11],[1706918400000,1505.11],[1707004800000,1505.11],[1707091200000,1505.47],[1707177600000,1505.53],[1707264000000,1507.99],[1707350400000,1507.21],[1707436800000,1515.06],[1707523200000,1515.06],[1707609600000,1515.06],[1707696000000,1518.42],[1707782400000,1516.72],[1707868800000,1519.71],[1707955200000,1523.04],[1708041600000,1523.21],[1708128000000,1523.21],[1708214400000,1523.21],[1708300800000,1524.46],[1708387200000,1521.98],[1708473600000,1524.42],[1708560000000,1525.61],[1708646400000,1525.13],[1708732800000,1525.13],[1708819200000,1525.13],[1708905600000,1527.68],[1708992000000,1533.02],[1709078400000,1524.6],[1709164800000,1521.62],[1709251200000,1524.27],[1709337600000,1524.27],[1709424000000,1524.27],[1709510400000,1527.98],[1709596800000,1527.12],[1709683200000,1524.56],[1709769600000,1527.73],[1709856000000,1530.75],[1709942400000,1530.75],[1710028800000,1530.75],[1710115200000,1528.83],[1710201600000,1528.8],[1710288000000,1528.74],[1710374400000,1529.58],[1710460800000,1526.46],[1710547200000,1526.46],[1710633600000,1526.46],[1710720000000,1526.25],[1710806400000,1526.43],[1710892800000,1520.16],[1710979200000,1515.72],[1711065600000,1519.09],[1711152000000,1519.09],[1711238400000,1519.09],[1711324800000,1516.44],[1711411200000,1510.55],[1711497600000,1514.23],[1711584000000,1514.23],[1711670400000,1514.23],[1711756800000,1514.23],[1711843200000,1514.23],[1711929600000,1514.23],[1712016000000,1508.47],[1712102400000,1506.48],[1712188800000,1504.54],[1712275200000,1503.76],[1712361600000,1503.76],[1712448000000,1503.76],[1712534400000,1501.99],[1712620800000,1503.87],[1712707200000,1497.84],[1712793600000,1497.94],[1712880000000,1500.02],[1712966400000,1500.02],[1713052800000,1500.02],[1713139200000,1497.25],[1713225600000,1497.85],[1713312000000,1499.41],[1713398400000,1500.45],[1713484800000,1502.72],[1713571200000,1502.72],[1713657600000,1502.72],[1713744000000,1498.72],[1713830400000,1498.51],[1713916800000,1500.33],[1714003200000,1500.33],[1714089600000,1503.23],[1714176000000,1503.23],[1714262400000,1503.23],[1714348800000,1504.51],[1714435200000,1502.92],[1714521600000,1502.92],[1714608000000,1508.06],[1714694400000,1510.33],[1714780800000,1510.33],[1714867200000,1510.33],[1714953600000,1510.56],[1715040000000,1510.88],[1715126400000,1513.78],[1715212800000,1513.78],[1715299200000,1511.83],[1715385600000,1511.83],[1715472000000,1511.83],[1715558400000,1513.16],[1715644800000,1514.99],[1715731200000,1518.58],[1715817600000,1522.83],[1715904000000,1522.29],[1715990400000,1522.29],[1716076800000,1522.29],[1716163200000,1522.29],[1716249600000,1519.98],[1716336000000,1520.16],[1716422400000,1518.71],[1716508800000,1516.06],[1716595200000,1516.06],[1716681600000,1516.06],[1716768000000,1514.67],[1716854400000,1517.22],[1716940800000,1516.64],[1717027200000,1516.76],[1717113600000,1520.38],[1717200000000,1520.38],[1717286400000,1520.38],[1717372800000,1524.13],[1717459200000,1525.74],[1717545600000,1524.98],[1717632000000,1529.54],[1717718400000,1529.53],[1717804800000,1529.53],[1717891200000,1529.53],[1717977600000,1528.53],[1718064000000,1530.43],[1718150400000,1532.1],[1718236800000,1533.64],[1718323200000,1533.8],[1718409600000,1533.8],[1718496000000,1533.8],[1718582400000,1533.8],[1718668800000,1531.54],[1718755200000,1530.49],[1718841600000,1525.1],[1718928000000,1526.53],[1719014400000,1526.53],[1719100800000,1526.53],[1719187200000,1526.38],[1719273600000,1524.19],[1719360000000,1519.29],[1719446400000,1521.67],[1719532800000,1522.3],[1719619200000,1522.3],[1719705600000,1522.3],[1719792000000,1509.9],[1719878400000,1510.04],[1719964800000,1511.2],[1720051200000,1513.78],[1720137600000,1514.28],[1720224000000,1514.28],[1720310400000,1514.28],[1720396800000,1514.07],[1720483200000,1514.5],[1720569600000,1515.36],[1720656000000,1518.94],[1720742400000,1520.79],[1720828800000,1520.79],[1720915200000,1520.79],[1721001600000,1520.85],[1721088000000,1520.69],[1721174400000,1520.35],[1721260800000,1520.04],[1721347200000,1522.09],[1721433600000,1522.09],[1721520000000,1522.09],[1721606400000,1522.38],[1721692800000,1526.61],[1721779200000,1519.9],[1721865600000,1521],[1721952000000,1521.5],[1722038400000,1521.5],[1722124800000,1521.5],[1722211200000,1522.07],[1722297600000,1523.96],[1722384000000,1528.19],[1722470400000,1531.62],[1722556800000,1537.68],[1722643200000,1537.68],[1722729600000,1537.68],[1722816000000,1537.68],[1722902400000,1536.86],[1722988800000,1535.09],[1723075200000,1533.71],[1723161600000,1533.6],[1723248000000,1533.6],[1723334400000,1533.6],[1723420800000,1531.29],[1723507200000,1533.67],[1723593600000,1534.79],[1723680000000,1535.27],[1723766400000,1533.87],[1723852800000,1533.87],[1723939200000,1533.87],[1724025600000,1530.95],[1724112000000,1534.98],[1724198400000,1532.11],[1724284800000,1534.34],[1724371200000,1537.37],[1724457600000,1537.37],[1724544000000,1537.37],[1724630400000,1538.35],[1724716800000,1539.27],[1724803200000,1540.05],[1724889600000,1546.7],[1724976000000,1547.92],[1725062400000,1547.92],[1725148800000,1547.92],[1725235200000,1547],[1725321600000,1547.86],[1725408000000,1550.06],[1725494400000,1551.28],[1725580800000,1557.09],[1725667200000,1557.09],[1725753600000,1557.09],[1725840000000,1553.2],[1725926400000,1554.63],[1726012800000,1553.85],[1726099200000,1554.17],[1726185600000,1556.5],[1726272000000,1556.5],[1726358400000,1556.5],[1726444800000,1557.57],[1726531200000,1554.59],[1726617600000,1555.95],[1726704000000,1557.7],[1726790400000,1558.3],[1726876800000,1558.3],[1726963200000,1558.3],[1727049600000,1560.05],[1727136000000,1560.94],[1727222400000,1562.51],[1727308800000,1561.22],[1727395200000,1566.76],[1727481600000,1566.76],[1727568000000,1566.76],[1727654400000,1571.01],[1727740800000,1571.2],[1727827200000,1568.43],[1727913600000,1565.98],[1728000000000,1566.39],[1728086400000,1566.39],[1728172800000,1566.39],[1728259200000,1564.77],[1728345600000,1567.82],[1728432000000,1568.7],[1728518400000,1570.96],[1728604800000,1566.94],[1728691200000,1566.94],[1728777600000,1566.94],[1728864000000,1572.38],[1728950400000,1575.52],[1729036800000,1577.95],[1729123200000,1578.83],[1729209600000,1579.9],[1729296000000,1579.9],[1729382400000,1579.9],[1729468800000,1577.18],[1729555200000,1575.74],[1729641600000,1575.31],[1729728000000,1575.61],[1729814400000,1576.72],[1729900800000,1576.72],[1729987200000,1576.72],[1730073600000,1576.63],[1730160000000,1574.79],[1730246400000,1576.24],[1730332800000,1578.72],[1730419200000,1579.2],[1730505600000,1579.2],[1730592000000,1579.2],[1730678400000,1577.32],[1730764800000,1575.85],[1730851200000,1573.74],[1730937600000,1575.82],[1731024000000,1578.8],[1731110400000,1578.8],[1731196800000,1578.8],[1731283200000,1579.87],[1731369600000,1582.06],[1731456000000,1584.78],[1731542400000,1587.97],[1731628800000,1594.47],[1731715200000,1594.47],[1731801600000,1594.47],[1731888000000,1594.39],[1731974400000,1596.46],[1732060800000,1593.21],[1732147200000,1586.35],[1732233600000,1589.7],[1732320000000,1589.7],[1732406400000,1589.7],[1732492800000,1594.57],[1732579200000,1591.75],[1732665600000,1590.75],[1732752000000,1591.77],[1732838400000,1595.09],[1732924800000,1595.09],[1733011200000,1595.09],[1733097600000,1591.72],[1733184000000,1590.76],[1733270400000,1589.32],[1733356800000,1586.8],[1733443200000,1588.09],[1733529600000,1588.09],[1733616000000,1588.09],[1733702400000,1586.41],[1733788800000,1586.13],[1733875200000,1585.58],[1733961600000,1587],[1734048000000,1586.22],[1734134400000,1586.22],[1734220800000,1586.22],[1734307200000,1588.74],[1734393600000,1588.53],[1734480000000,1588.54],[1734566400000,1587.68],[1734652800000,1587.72],[1734739200000,1587.72],[1734825600000,1587.72],[1734912000000,1588.55],[1734998400000,1588.55],[1735084800000,1588.55],[1735171200000,1588.55],[1735257600000,1589.65],[1735344000000,1589.65],[1735430400000,1589.65],[1735516800000,1589.89],[1735603200000,1589.89],[1735689600000,1589.89],[1735776000000,1590.45],[1735862400000,1591.25],[1735948800000,1591.25],[1736035200000,1591.25],[1736121600000,1592.72],[1736208000000,1593.62],[1736294400000,1595.74],[1736380800000,1598.38],[1736467200000,1596.02],[1736553600000,1596.02],[1736640000000,1596.02],[1736726400000,1594.76],[1736812800000,1596.61],[1736899200000,1597.68],[1736985600000,1599.86],[1737072000000,1598.02],[1737158400000,1598.02],[1737244800000,1598.02],[1737331200000,1597.85],[1737417600000,1598.4],[1737504000000,1599.22],[1737590400000,1598.37],[1737676800000,1597.15],[1737763200000,1597.15],[1737849600000,1597.15],[1737936000000,1598],[1738022400000,1599.06],[1738108800000,1601.09],[1738195200000,1604.11],[1738281600000,1605.72],[1738368000000,1605.72],[1738454400000,1605.72],[1738540800000,1605.8],[1738627200000,1605.15],[1738713600000,1603.67],[1738800000000,1603.57],[1738886400000,1602.42],[1738972800000,1602.42],[1739059200000,1602.42],[1739145600000,1603.26],[1739232000000,1604.23],[1739318400000,1601.22],[1739404800000,1603.56],[1739491200000,1605.66],[1739577600000,1605.66],[1739664000000,1605.66],[1739750400000,1605.47],[1739836800000,1605.19],[1739923200000,1604.57],[1740009600000,1604.19],[1740096000000,1605.12],[1740182400000,1605.12],[1740268800000,1605.12],[1740355200000,1604.61],[1740441600000,1603.87],[1740528000000,1602.3],[1740614400000,1602.97],[1740700800000,1600.78],[1740787200000,1600.78],[1740873600000,1600.78],[1740960000000,1598.51],[1741046400000,1598.01],[1741132800000,1596.68],[1741219200000,1597.36],[1741305600000,1599.62],[1741392000000,1599.62],[1741478400000,1599.62],[1741564800000,1603.82],[1741651200000,1603.66],[1741737600000,1604.56],[1741824000000,1603.19],[1741910400000,1603.35],[1741996800000,1603.35],[1742083200000,1603.35],[1742169600000,1603.48],[1742256000000,1603.62],[1742342400000,1604.74],[1742428800000,1608.26],[1742515200000,1607.94],[1742601600000,1607.94],[1742688000000,1607.94],[1742774400000,1607.81],[1742860800000,1608.71],[1742947200000,1610.98],[1743033600000,1614.23],[1743120000000,1613.25],[1743206400000,1613.25],[1743292800000,1613.25],[1743379200000,1616.78],[1743465600000,1612.77],[1743552000000,1612.82],[1743638400000,1616.2],[1743724800000,1616.69],[1743811200000,1616.69],[1743897600000,1616.69],[1743984000000,1614.34],[1744070400000,1614.15],[1744156800000,1612.96],[1744243200000,1614.64],[1744329600000,1612.33],[1744416000000,1612.33],[1744502400000,1612.33],[1744588800000,1613.43],[1744675200000,1616.15],[1744761600000,1619.82],[1744848000000,1619.82],[1744934400000,1619.82],[1745020800000,1619.82],[1745107200000,1619.82],[1745193600000,1619.82],[1745280000000,1619.82],[1745366400000,1625.9],[1745452800000,1625.9],[1745539200000,1626.1],[1745625600000,1626.1],[1745712000000,1626.1],[1745798400000,1622.93],[1745884800000,1618.84],[1745971200000,1619.82],[1746057600000,1619.82],[1746144000000,1620.39],[1746230400000,1620.39],[1746316800000,1620.39],[1746403200000,1620.62],[1746489600000,1619.28],[1746576000000,1618.95],[1746662400000,1619.84],[1746748800000,1620.84],[1746835200000,1620.84],[1746921600000,1620.84],[1747008000000,1620.64],[1747094400000,1623.65],[1747180800000,1627.38],[1747267200000,1627.75],[1747353600000,1629.6],[1747440000000,1629.6],[1747526400000,1629.6],[1747612800000,1630.25],[1747699200000,1631.55],[1747785600000,1630.48],[1747872000000,1629.24],[1747958400000,1628.03],[1748044800000,1628.03],[1748131200000,1628.03],[1748217600000,1626.26],[1748304000000,1621.89],[1748390400000,1625.72],[1748476800000,1625.72],[1748563200000,1625.69],[1748649600000,1625.69],[1748736000000,1625.69],[1748822400000,1622.9],[1748908800000,1623.39],[1748995200000,1622.22],[1749081600000,1618.96],[1749168000000,1619.54],[1749254400000,1619.54],[1749340800000,1619.54],[1749427200000,1619.54],[1749513600000,1619.03],[1749600000000,1621.52],[1749686400000,1624.19],[1749772800000,1623.88],[1749859200000,1623.88],[1749945600000,1623.88],[1750032000000,1621.01],[1750118400000,1621.01],[1750204800000,1620.71],[1750291200000,1619.86],[1750377600000,1620.05],[1750464000000,1620.05],[1750550400000,1620.05],[1750636800000,1620.21],[1750723200000,1622.25],[1750809600000,1624.19],[1750896000000,1625.48],[1750982400000,1618.3],[1751068800000,1618.3],[1751155200000,1618.3],[1751241600000,1617.78],[1751328000000,1618.43],[1751414400000,1618.03],[1751500800000,1621.38],[1751587200000,1621.38],[1751673600000,1621.38],[1751760000000,1621.38]]}