Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Sértryggð skuldabréf VTR

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

Uppfært

Verðtryggingarhlutfall

97%

1 árs ávöxtun

5,8%

Stærð sjóðs í m.kr.

17.219

Áherslur sjóðsins

Markmið sjóðsins er langtímaávöxtun með því að fjárfesta í verðtryggðum sértryggðum skuldabréfum, ásamt verðtryggðum skuldabréfum útgefnum af eða með ábyrgð ríkissjóðs Íslands og innlánum innlendra fjármálafyrirtækja. Beitt er virkri stýringu sem byggir á ítarlegum 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.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 1.686,95

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

2af 7

Mælikvarði á áhættu og sveiflur í ávöxtun

Eignaskipting

0

Fjárfestingarheimildir

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

Verðtryggð sértryggð skuldabréf
50-100%
Verðtryggð skuldabréf með ríkisábyrgð
0-50%
Innlán fjármálafyrirtækja
0-20%

Gengisþróun

Fjárfestingateymi

Helga Óskarsdóttir

Sjóðstjóri - Skuldabréfastýring

Ingólfur Snorri Kristjánsson

Forstöðumaður - Skuldabréfastýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Sérhæfður sjóður fyrir almenna fjárfesta
Stofnár
2015
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
2/7
Uppgjörstími
2 viðskiptadagar (T+2)
Árleg umsjónarlaun
0.9%
Kostnaður við kaup
1.0%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
0,24
Þjónusta

Panta tíma hjá ráðgjafa

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

Panta tíma

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":"2015-07-13T07:43:59.721Z","timeOfLastUpdate":"2025-07-10T00:00:00","symbol":"CBI-SJODUR","name":"IS Sértryggð skuldabréf VTR","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":"6610159500","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"fixedIncomeFunds","securityTypeIs":"Skuldabréfasjóðir","securityTypeEn":"Fixed Income Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"threeYears","investmentLength":"3 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.009","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1686.95","priceChange":[{"rate":"1685.71","percentage":"0.07","change":"1.24","period":"oneDay"},{"rate":"1676.7","percentage":"0.61","period":"oneMonth"},{"rate":"1631.55","percentage":"3.4","period":"sixMonths"},{"rate":"1590.2","percentage":"6.08","period":"oneYear"},{"rate":"1517.3","percentage":"5.44","period":"twoYears"},{"rate":"1471.59","percentage":"4.66","period":"threeYears"},{"rate":"1410.1","percentage":"4.58","period":"fourYears"},{"rate":"1365","percentage":"4.33","period":"fiveYears"},{"rate":"1000","percentage":"5.37","period":"beginning"},{"rate":"1634.26","percentage":"3.22","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Sertryggd_skuldabref_VTR_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Sertryggdur_VTR_sjodur_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Sertryggd_skuldabref_VTR_lykilupplysingar.pdf","data":[[1436745600000,0],[1436832000000,0],[1436918400000,0],[1437004800000,0],[1437091200000,0],[1437177600000,0],[1437264000000,0],[1437350400000,0],[1437436800000,0],[1437523200000,0],[1437609600000,0],[1437696000000,0],[1437782400000,0],[1437868800000,0],[1437955200000,0],[1438041600000,0],[1438128000000,0],[1438214400000,0],[1438300800000,0],[1438387200000,0],[1438473600000,0],[1438560000000,0],[1438646400000,0],[1438732800000,0],[1438819200000,0],[1438905600000,0],[1438992000000,0],[1439078400000,0],[1439164800000,0],[1439251200000,0],[1439337600000,0],[1439424000000,0],[1439510400000,0],[1439596800000,0],[1439683200000,0],[1439769600000,0],[1439856000000,0],[1439942400000,0],[1440028800000,0],[1440115200000,0],[1440201600000,0],[1440288000000,0],[1440374400000,0],[1440460800000,0],[1440547200000,0],[1440633600000,0],[1440720000000,0],[1440806400000,0],[1440892800000,0],[1440979200000,0],[1441065600000,0],[1441152000000,0],[1441238400000,0],[1441324800000,0],[1441411200000,0],[1441497600000,0],[1441584000000,0],[1441670400000,0],[1441756800000,0],[1441843200000,0],[1441929600000,0],[1442016000000,0],[1442102400000,0],[1442188800000,0],[1442275200000,0],[1442361600000,0],[1442448000000,0],[1442534400000,0],[1442620800000,0],[1442707200000,0],[1442793600000,0],[1442880000000,0],[1442966400000,0],[1443052800000,0],[1443139200000,0],[1443225600000,0],[1443312000000,0],[1443398400000,0],[1443484800000,0],[1443571200000,0],[1443657600000,0],[1443744000000,0],[1443830400000,0],[1443916800000,0],[1444003200000,0],[1444089600000,0],[1444176000000,0],[1444262400000,0],[1444348800000,0],[1444435200000,0],[1444521600000,0],[1444608000000,0],[1444694400000,0],[1444780800000,0],[1444867200000,0],[1444953600000,0],[1445040000000,0],[1445126400000,0],[1445212800000,0],[1445299200000,0],[1445385600000,0],[1445472000000,0],[1445558400000,0],[1445644800000,0],[1445731200000,0],[1445817600000,0],[1445904000000,0],[1445990400000,0],[1446076800000,0],[1446163200000,0],[1446249600000,0],[1446336000000,0],[1446422400000,0],[1446508800000,0],[1446595200000,0],[1446681600000,0],[1446768000000,0],[1446854400000,0],[1446940800000,0],[1447027200000,0],[1447113600000,0],[1447200000000,0],[1447286400000,0],[1447372800000,0],[1447459200000,0],[1447545600000,0],[1447632000000,0],[1447718400000,0],[1447804800000,0],[1447891200000,0],[1447977600000,0],[1448064000000,0],[1448150400000,0],[1448236800000,0],[1448323200000,0],[1448409600000,0],[1448496000000,0],[1448582400000,0],[1448668800000,0],[1448755200000,0],[1448841600000,1000],[1448928000000,1000],[1449014400000,1001.93],[1449100800000,1001.74],[1449187200000,1001.51],[1449273600000,1001.51],[1449360000000,1001.51],[1449446400000,1001.21],[1449532800000,1001.2],[1449619200000,1001.17],[1449705600000,1001.28],[1449792000000,1000.95],[1449878400000,1000.95],[1449964800000,1000.95],[1450051200000,996.88],[1450137600000,999.42],[1450224000000,999.06],[1450310400000,998.63],[1450396800000,999.04],[1450483200000,999.04],[1450569600000,999.04],[1450656000000,1000.47],[1450742400000,1001.81],[1450828800000,1001.88],[1450915200000,1001.88],[1451001600000,1001.88],[1451088000000,1001.88],[1451174400000,1001.88],[1451260800000,1001.59],[1451347200000,1001.23],[1451433600000,1001.78],[1451520000000,1001.78],[1451606400000,1001.78],[1451692800000,1001.78],[1451779200000,1001.78],[1451865600000,1001.89],[1451952000000,1002.54],[1452038400000,1002.49],[1452124800000,1002.26],[1452211200000,1002.54],[1452297600000,1002.54],[1452384000000,1002.54],[1452470400000,1001.79],[1452556800000,1001.61],[1452643200000,1001.32],[1452729600000,999.01],[1452816000000,998.43],[1452902400000,998.43],[1452988800000,998.43],[1453075200000,998.32],[1453161600000,998.99],[1453248000000,999.01],[1453334400000,999.73],[1453420800000,999.64],[1453507200000,999.64],[1453593600000,999.64],[1453680000000,999.29],[1453766400000,998.43],[1453852800000,999.06],[1453939200000,999.68],[1454025600000,998.14],[1454112000000,998.14],[1454198400000,998.14],[1454284800000,997.87],[1454371200000,998.6],[1454457600000,997.85],[1454544000000,996.9],[1454630400000,996.96],[1454716800000,996.96],[1454803200000,996.96],[1454889600000,996.68],[1454976000000,997.38],[1455062400000,996.48],[1455148800000,996.4],[1455235200000,995.05],[1455321600000,995.05],[1455408000000,995.05],[1455494400000,995.39],[1455580800000,996.13],[1455667200000,996.61],[1455753600000,996.37],[1455840000000,996.87],[1455926400000,996.87],[1456012800000,996.87],[1456099200000,999.31],[1456185600000,999.52],[1456272000000,1000.66],[1456358400000,1002.45],[1456444800000,1004.88],[1456531200000,1004.88],[1456617600000,1004.88],[1456704000000,1004.95],[1456790400000,1005.28],[1456876800000,1005.55],[1456963200000,1007.71],[1457049600000,1009.92],[1457136000000,1009.92],[1457222400000,1009.92],[1457308800000,1009.69],[1457395200000,1010.22],[1457481600000,1010.05],[1457568000000,1006.96],[1457654400000,1006.71],[1457740800000,1006.71],[1457827200000,1006.71],[1457913600000,1006.99],[1458000000000,1007.19],[1458086400000,1007.34],[1458172800000,1008.2],[1458259200000,1008.87],[1458345600000,1008.87],[1458432000000,1008.87],[1458518400000,1009.34],[1458604800000,1011.97],[1458691200000,1012.19],[1458777600000,1012.19],[1458864000000,1012.19],[1458950400000,1012.19],[1459036800000,1012.19],[1459123200000,1012.19],[1459209600000,1011.94],[1459296000000,1011.47],[1459382400000,1011.2],[1459468800000,1012.06],[1459555200000,1012.06],[1459641600000,1012.06],[1459728000000,1011.4],[1459814400000,1007.29],[1459900800000,1006.42],[1459987200000,1008.39],[1460073600000,1008.38],[1460160000000,1008.38],[1460246400000,1008.38],[1460332800000,1009.05],[1460419200000,1009.31],[1460505600000,1009.84],[1460592000000,1009.91],[1460678400000,1011.33],[1460764800000,1011.33],[1460851200000,1011.33],[1460937600000,1012.29],[1461024000000,1012.52],[1461110400000,1013.4],[1461196800000,1013.4],[1461283200000,1012.41],[1461369600000,1012.41],[1461456000000,1012.41],[1461542400000,1012.6],[1461628800000,1013.74],[1461715200000,1013.64],[1461801600000,1012.34],[1461888000000,1011.92],[1461974400000,1011.92],[1462060800000,1011.92],[1462147200000,1012.57],[1462233600000,1011.91],[1462320000000,1011.97],[1462406400000,1011.97],[1462492800000,1012.34],[1462579200000,1012.34],[1462665600000,1012.34],[1462752000000,1012.05],[1462838400000,1012.16],[1462924800000,1011.7],[1463011200000,1012.01],[1463097600000,1012.25],[1463184000000,1012.25],[1463270400000,1012.25],[1463356800000,1012.25],[1463443200000,1012],[1463529600000,1012.54],[1463616000000,1013.73],[1463702400000,1013.07],[1463788800000,1013.07],[1463875200000,1013.07],[1463961600000,1012.04],[1464048000000,1012.01],[1464134400000,1011.65],[1464220800000,1011.79],[1464307200000,1012.72],[1464393600000,1012.72],[1464480000000,1012.72],[1464566400000,1011.85],[1464652800000,1012.37],[1464739200000,1012.57],[1464825600000,1013.23],[1464912000000,1013.22],[1464998400000,1013.22],[1465084800000,1013.22],[1465171200000,1010.3],[1465257600000,1009.94],[1465344000000,1011.27],[1465430400000,1012.1],[1465516800000,1011.04],[1465603200000,1011.04],[1465689600000,1011.04],[1465776000000,1011.33],[1465862400000,1011.01],[1465948800000,1012.88],[1466035200000,1013.12],[1466121600000,1013.12],[1466208000000,1013.12],[1466294400000,1013.12],[1466380800000,1013.8],[1466467200000,1013.79],[1466553600000,1013.66],[1466640000000,1014.4],[1466726400000,1014.99],[1466812800000,1014.99],[1466899200000,1014.99],[1466985600000,1014.85],[1467072000000,1015],[1467158400000,1014.93],[1467244800000,1014.47],[1467331200000,1014.24],[1467417600000,1014.24],[1467504000000,1014.24],[1467590400000,1014.09],[1467676800000,1013.56],[1467763200000,1012.9],[1467849600000,1012.97],[1467936000000,1013.61],[1468022400000,1013.61],[1468108800000,1013.61],[1468195200000,1013.64],[1468281600000,1013.02],[1468368000000,1012.19],[1468454400000,1011.69],[1468540800000,1012.25],[1468627200000,1012.25],[1468713600000,1012.25],[1468800000000,1011.52],[1468886400000,1013.07],[1468972800000,1013.08],[1469059200000,1013.13],[1469145600000,1011.18],[1469232000000,1011.18],[1469318400000,1011.18],[1469404800000,1011.63],[1469491200000,1011.89],[1469577600000,1011.71],[1469664000000,1012.23],[1469750400000,1012.12],[1469836800000,1012.12],[1469923200000,1012.12],[1470009600000,1012.12],[1470096000000,1012.01],[1470182400000,1011.72],[1470268800000,1012.02],[1470355200000,1012.03],[1470441600000,1012.03],[1470528000000,1012.03],[1470614400000,1011.81],[1470700800000,1011.79],[1470787200000,1011.63],[1470873600000,1011.19],[1470960000000,1011.64],[1471046400000,1011.64],[1471132800000,1011.64],[1471219200000,1011.57],[1471305600000,1010.81],[1471392000000,1010.92],[1471478400000,1009.61],[1471564800000,1009.4],[1471651200000,1009.4],[1471737600000,1009.4],[1471824000000,1009.4],[1471910400000,1010],[1471996800000,1018.08],[1472083200000,1017.51],[1472169600000,1017.5],[1472256000000,1017.5],[1472342400000,1017.5],[1472428800000,1017.49],[1472515200000,1017.09],[1472601600000,1019],[1472688000000,1022.66],[1472774400000,1027.21],[1472860800000,1027.21],[1472947200000,1027.21],[1473033600000,1027.02],[1473120000000,1026.04],[1473206400000,1026.49],[1473292800000,1026.11],[1473379200000,1026.7],[1473465600000,1026.7],[1473552000000,1026.7],[1473638400000,1026.81],[1473724800000,1026.35],[1473811200000,1024.62],[1473897600000,1025.05],[1473984000000,1025.2],[1474070400000,1025.2],[1474156800000,1025.2],[1474243200000,1025.37],[1474329600000,1026.79],[1474416000000,1026.65],[1474502400000,1028.11],[1474588800000,1028.14],[1474675200000,1028.14],[1474761600000,1028.14],[1474848000000,1027.71],[1474934400000,1025.83],[1475020800000,1026.16],[1475107200000,1028.78],[1475193600000,1029.29],[1475280000000,1029.29],[1475366400000,1029.29],[1475452800000,1029.4],[1475539200000,1029.21],[1475625600000,1029.41],[1475712000000,1029.63],[1475798400000,1029.49],[1475884800000,1029.49],[1475971200000,1029.49],[1476057600000,1029.76],[1476144000000,1030.05],[1476230400000,1030.33],[1476316800000,1031.05],[1476403200000,1030.93],[1476489600000,1030.93],[1476576000000,1030.93],[1476662400000,1031.03],[1476748800000,1031.43],[1476835200000,1031.64],[1476921600000,1032.42],[1477008000000,1033.23],[1477094400000,1033.23],[1477180800000,1033.23],[1477267200000,1033.4],[1477353600000,1033.08],[1477440000000,1033.19],[1477526400000,1031.44],[1477612800000,1031.35],[1477699200000,1031.35],[1477785600000,1031.35],[1477872000000,1030.81],[1477958400000,1029.73],[1478044800000,1030.09],[1478131200000,1029.85],[1478217600000,1029.7],[1478304000000,1029.7],[1478390400000,1029.7],[1478476800000,1030.33],[1478563200000,1029.75],[1478649600000,1030.06],[1478736000000,1030.66],[1478822400000,1030.59],[1478908800000,1030.59],[1478995200000,1030.59],[1479081600000,1031.25],[1479168000000,1031.41],[1479254400000,1029.25],[1479340800000,1029.53],[1479427200000,1029.46],[1479513600000,1029.46],[1479600000000,1029.46],[1479686400000,1029.3],[1479772800000,1029.16],[1479859200000,1029.27],[1479945600000,1030.88],[1480032000000,1031.27],[1480118400000,1031.27],[1480204800000,1031.27],[1480291200000,1032.06],[1480377600000,1032.11],[1480464000000,1032.12],[1480550400000,1032.26],[1480636800000,1032.64],[1480723200000,1032.64],[1480809600000,1032.64],[1480896000000,1032.58],[1480982400000,1032.58],[1481068800000,1032.6],[1481155200000,1033.17],[1481241600000,1033.55],[1481328000000,1033.55],[1481414400000,1033.55],[1481500800000,1033.48],[1481587200000,1033.64],[1481673600000,1038.99],[1481760000000,1038.56],[1481846400000,1038.76],[1481932800000,1038.76],[1482019200000,1038.76],[1482105600000,1038.94],[1482192000000,1039.22],[1482278400000,1039.39],[1482364800000,1038.82],[1482451200000,1038.66],[1482537600000,1038.66],[1482624000000,1038.66],[1482710400000,1038.66],[1482796800000,1038.46],[1482883200000,1038.41],[1482969600000,1038.61],[1483056000000,1038.85],[1483142400000,1038.85],[1483228800000,1038.85],[1483315200000,1038.41],[1483401600000,1038.06],[1483488000000,1038.05],[1483574400000,1038.44],[1483660800000,1038.84],[1483747200000,1038.84],[1483833600000,1038.84],[1483920000000,1038.73],[1484006400000,1039.16],[1484092800000,1039.93],[1484179200000,1040.15],[1484265600000,1039.87],[1484352000000,1039.87],[1484438400000,1039.87],[1484524800000,1039.69],[1484611200000,1039.9],[1484697600000,1040.27],[1484784000000,1040.44],[1484870400000,1040.79],[1484956800000,1040.79],[1485043200000,1040.79],[1485129600000,1040.91],[1485216000000,1041.28],[1485302400000,1040.65],[1485388800000,1040.78],[1485475200000,1040.98],[1485561600000,1040.98],[1485648000000,1040.98],[1485734400000,1041.14],[1485820800000,1041.16],[1485907200000,1040.8],[1485993600000,1040.52],[1486080000000,1040.24],[1486166400000,1040.24],[1486252800000,1040.24],[1486339200000,1040.22],[1486425600000,1040.24],[1486512000000,1040.05],[1486598400000,1039.59],[1486684800000,1039.38],[1486771200000,1039.38],[1486857600000,1039.38],[1486944000000,1039.12],[1487030400000,1039.66],[1487116800000,1039.68],[1487203200000,1039.29],[1487289600000,1039.45],[1487376000000,1039.45],[1487462400000,1039.45],[1487548800000,1038.78],[1487635200000,1039.15],[1487721600000,1038.93],[1487808000000,1038.64],[1487894400000,1038.09],[1487980800000,1038.09],[1488067200000,1038.09],[1488153600000,1037.98],[1488240000000,1038.71],[1488326400000,1039.68],[1488412800000,1040.48],[1488499200000,1040.47],[1488585600000,1040.47],[1488672000000,1040.47],[1488758400000,1040.83],[1488844800000,1040.99],[1488931200000,1041.38],[1489017600000,1042.43],[1489104000000,1042.73],[1489190400000,1042.73],[1489276800000,1042.73],[1489363200000,1043.44],[1489449600000,1046.69],[1489536000000,1046.37],[1489622400000,1047.32],[1489708800000,1047.51],[1489795200000,1047.51],[1489881600000,1047.51],[1489968000000,1048.08],[1490054400000,1048.13],[1490140800000,1048.49],[1490227200000,1049.56],[1490313600000,1049.66],[1490400000000,1049.66],[1490486400000,1049.66],[1490572800000,1049.93],[1490659200000,1049.78],[1490745600000,1049.55],[1490832000000,1050.07],[1490918400000,1049.99],[1491004800000,1049.99],[1491091200000,1049.99],[1491177600000,1049.73],[1491264000000,1049.99],[1491350400000,1050.19],[1491436800000,1049.9],[1491523200000,1049.65],[1491609600000,1049.65],[1491696000000,1049.65],[1491782400000,1049.65],[1491868800000,1051.53],[1491955200000,1051.57],[1492041600000,1051.57],[1492128000000,1051.57],[1492214400000,1051.57],[1492300800000,1051.57],[1492387200000,1051.57],[1492473600000,1051.49],[1492560000000,1054.65],[1492646400000,1054.65],[1492732800000,1054.71],[1492819200000,1054.71],[1492905600000,1054.71],[1492992000000,1055.25],[1493078400000,1055.68],[1493164800000,1056.82],[1493251200000,1061.64],[1493337600000,1062.02],[1493424000000,1062.02],[1493510400000,1062.02],[1493596800000,1062.02],[1493683200000,1061.88],[1493769600000,1062.59],[1493856000000,1063.49],[1493942400000,1063.48],[1494028800000,1063.48],[1494115200000,1063.48],[1494201600000,1063.75],[1494288000000,1064.02],[1494374400000,1063.93],[1494460800000,1064.21],[1494547200000,1064.46],[1494633600000,1064.46],[1494720000000,1064.46],[1494806400000,1064.8],[1494892800000,1064.59],[1494979200000,1068.48],[1495065600000,1069.11],[1495152000000,1069.86],[1495238400000,1069.86],[1495324800000,1069.86],[1495411200000,1070.25],[1495497600000,1068.73],[1495584000000,1069.74],[1495670400000,1069.74],[1495756800000,1069.86],[1495843200000,1069.86],[1495929600000,1069.86],[1496016000000,1065.18],[1496102400000,1063.8],[1496188800000,1064.54],[1496275200000,1065.31],[1496361600000,1065.24],[1496448000000,1065.24],[1496534400000,1065.24],[1496620800000,1065.24],[1496707200000,1065.43],[1496793600000,1065.21],[1496880000000,1067.65],[1496966400000,1067.97],[1497052800000,1067.97],[1497139200000,1067.97],[1497225600000,1068.36],[1497312000000,1069.73],[1497398400000,1072.74],[1497484800000,1072.05],[1497571200000,1072.06],[1497657600000,1072.06],[1497744000000,1072.06],[1497830400000,1071.66],[1497916800000,1071.77],[1498003200000,1072.37],[1498089600000,1072.75],[1498176000000,1073.01],[1498262400000,1073.01],[1498348800000,1073.01],[1498435200000,1072.68],[1498521600000,1073.31],[1498608000000,1073.48],[1498694400000,1072.7],[1498780800000,1072.62],[1498867200000,1072.62],[1498953600000,1072.62],[1499040000000,1072.55],[1499126400000,1072.24],[1499212800000,1072.38],[1499299200000,1072.5],[1499385600000,1073.31],[1499472000000,1073.31],[1499558400000,1073.31],[1499644800000,1073.27],[1499731200000,1074.71],[1499817600000,1074.01],[1499904000000,1074.75],[1499990400000,1074.89],[1500076800000,1074.89],[1500163200000,1074.89],[1500249600000,1075.12],[1500336000000,1074.92],[1500422400000,1077.43],[1500508800000,1082.76],[1500595200000,1082.99],[1500681600000,1082.99],[1500768000000,1082.99],[1500854400000,1083.76],[1500940800000,1083.67],[1501027200000,1083.73],[1501113600000,1083.9],[1501200000000,1083.98],[1501286400000,1083.98],[1501372800000,1083.98],[1501459200000,1083.84],[1501545600000,1085],[1501632000000,1085.13],[1501718400000,1085.26],[1501804800000,1085.21],[1501891200000,1085.21],[1501977600000,1085.21],[1502064000000,1085.21],[1502150400000,1085.74],[1502236800000,1086.15],[1502323200000,1088.07],[1502409600000,1091.67],[1502496000000,1091.67],[1502582400000,1091.67],[1502668800000,1095.55],[1502755200000,1096.05],[1502841600000,1096.14],[1502928000000,1093.75],[1503014400000,1094.22],[1503100800000,1094.22],[1503187200000,1094.22],[1503273600000,1094.48],[1503360000000,1094.35],[1503446400000,1093.75],[1503532800000,1094.48],[1503619200000,1094.42],[1503705600000,1094.42],[1503792000000,1094.42],[1503878400000,1094.06],[1503964800000,1095.03],[1504051200000,1094.4],[1504137600000,1095.04],[1504224000000,1095.04],[1504310400000,1095.04],[1504396800000,1095.04],[1504483200000,1094.75],[1504569600000,1095.78],[1504656000000,1097.56],[1504742400000,1097.59],[1504828800000,1097.48],[1504915200000,1097.48],[1505001600000,1097.48],[1505088000000,1097.79],[1505174400000,1098.11],[1505260800000,1097.86],[1505347200000,1097.47],[1505433600000,1092.69],[1505520000000,1092.69],[1505606400000,1092.69],[1505692800000,1092.86],[1505779200000,1092.64],[1505865600000,1092.69],[1505952000000,1092.95],[1506038400000,1092.96],[1506124800000,1092.96],[1506211200000,1092.96],[1506297600000,1092.96],[1506384000000,1093.43],[1506470400000,1088.66],[1506556800000,1089.21],[1506643200000,1088.62],[1506729600000,1088.62],[1506816000000,1088.62],[1506902400000,1088.82],[1506988800000,1089.15],[1507075200000,1094.56],[1507161600000,1094.92],[1507248000000,1095.3],[1507334400000,1095.3],[1507420800000,1095.3],[1507507200000,1095.3],[1507593600000,1095.94],[1507680000000,1096.29],[1507766400000,1096.91],[1507852800000,1097.11],[1507939200000,1097.11],[1508025600000,1097.11],[1508112000000,1096.74],[1508198400000,1096.36],[1508284800000,1097.03],[1508371200000,1097.7],[1508457600000,1097.79],[1508544000000,1097.79],[1508630400000,1097.79],[1508716800000,1097.72],[1508803200000,1097.89],[1508889600000,1098.13],[1508976000000,1098.25],[1509062400000,1099.9],[1509148800000,1099.9],[1509235200000,1099.9],[1509321600000,1100.17],[1509408000000,1101.04],[1509494400000,1103.66],[1509580800000,1104.63],[1509667200000,1104.87],[1509753600000,1104.87],[1509840000000,1104.87],[1509926400000,1105.12],[1510012800000,1105.22],[1510099200000,1105.6],[1510185600000,1105.12],[1510272000000,1105.01],[1510358400000,1105.01],[1510444800000,1105.01],[1510531200000,1106.09],[1510617600000,1106.99],[1510704000000,1105.95],[1510790400000,1107.13],[1510876800000,1108.28],[1510963200000,1108.28],[1511049600000,1108.28],[1511136000000,1108.63],[1511222400000,1108.7],[1511308800000,1111.45],[1511395200000,1113.19],[1511481600000,1113.34],[1511568000000,1113.34],[1511654400000,1113.34],[1511740800000,1113.4],[1511827200000,1113.33],[1511913600000,1113.72],[1512000000000,1113.75],[1512086400000,1113.99],[1512172800000,1113.99],[1512259200000,1113.99],[1512345600000,1113.68],[1512432000000,1113.68],[1512518400000,1113.68],[1512604800000,1114.39],[1512691200000,1114.81],[1512777600000,1114.81],[1512864000000,1114.81],[1512950400000,1114.57],[1513036800000,1114.57],[1513123200000,1114.53],[1513209600000,1114.25],[1513296000000,1114.35],[1513382400000,1114.35],[1513468800000,1114.35],[1513555200000,1114.78],[1513641600000,1116.57],[1513728000000,1117.63],[1513814400000,1117.61],[1513900800000,1118.09],[1513987200000,1118.09],[1514073600000,1118.09],[1514160000000,1118.09],[1514246400000,1118.09],[1514332800000,1117.96],[1514419200000,1118.15],[1514505600000,1118.3],[1514592000000,1118.3],[1514678400000,1118.3],[1514764800000,1118.3],[1514851200000,1117.55],[1514937600000,1117.89],[1515024000000,1117.93],[1515110400000,1118.49],[1515196800000,1118.49],[1515283200000,1118.49],[1515369600000,1118.46],[1515456000000,1118.68],[1515542400000,1118.97],[1515628800000,1118.76],[1515715200000,1118.88],[1515801600000,1118.88],[1515888000000,1118.88],[1515974400000,1118.97],[1516060800000,1118.04],[1516147200000,1117.1],[1516233600000,1116.17],[1516320000000,1116.54],[1516406400000,1116.54],[1516492800000,1116.54],[1516579200000,1116.55],[1516665600000,1116.22],[1516752000000,1116.26],[1516838400000,1116.52],[1516924800000,1116.57],[1517011200000,1116.57],[1517097600000,1116.57],[1517184000000,1119.87],[1517270400000,1120.08],[1517356800000,1120.01],[1517443200000,1120.11],[1517529600000,1120.32],[1517616000000,1120.32],[1517702400000,1120.32],[1517788800000,1120.69],[1517875200000,1118.93],[1517961600000,1119.11],[1518048000000,1119.35],[1518134400000,1119.39],[1518220800000,1119.39],[1518307200000,1119.39],[1518393600000,1119.49],[1518480000000,1119.71],[1518566400000,1119.9],[1518652800000,1120.21],[1518739200000,1120.19],[1518825600000,1120.19],[1518912000000,1120.19],[1518998400000,1120.17],[1519084800000,1120.37],[1519171200000,1120.44],[1519257600000,1120.56],[1519344000000,1120.85],[1519430400000,1120.85],[1519516800000,1120.85],[1519603200000,1120.82],[1519689600000,1122.07],[1519776000000,1121.78],[1519862400000,1122.98],[1519948800000,1123.12],[1520035200000,1123.12],[1520121600000,1123.12],[1520208000000,1124.01],[1520294400000,1124.67],[1520380800000,1125.02],[1520467200000,1126.62],[1520553600000,1126.89],[1520640000000,1126.89],[1520726400000,1126.89],[1520812800000,1127.19],[1520899200000,1127.48],[1520985600000,1127.87],[1521072000000,1127.75],[1521158400000,1128.15],[1521244800000,1128.15],[1521331200000,1128.15],[1521417600000,1128.17],[1521504000000,1128.44],[1521590400000,1128.91],[1521676800000,1129.88],[1521763200000,1129.97],[1521849600000,1129.97],[1521936000000,1129.97],[1522022400000,1130.95],[1522108800000,1132.95],[1522195200000,1132.72],[1522281600000,1132.72],[1522368000000,1132.72],[1522454400000,1132.72],[1522540800000,1132.72],[1522627200000,1132.72],[1522713600000,1133.36],[1522800000000,1133.43],[1522886400000,1134.19],[1522972800000,1134.69],[1523059200000,1134.69],[1523145600000,1134.69],[1523232000000,1135.01],[1523318400000,1135.42],[1523404800000,1135.53],[1523491200000,1135.91],[1523577600000,1135.3],[1523664000000,1135.3],[1523750400000,1135.3],[1523836800000,1135.35],[1523923200000,1134.8],[1524009600000,1135.53],[1524096000000,1135.53],[1524182400000,1135.53],[1524268800000,1135.53],[1524355200000,1135.53],[1524441600000,1135.66],[1524528000000,1135.25],[1524614400000,1134.92],[1524700800000,1135.41],[1524787200000,1133.05],[1524873600000,1133.05],[1524960000000,1133.05],[1525046400000,1132.3],[1525132800000,1132.3],[1525219200000,1130.78],[1525305600000,1130.77],[1525392000000,1131.04],[1525478400000,1131.04],[1525564800000,1131.04],[1525651200000,1130.98],[1525737600000,1131.27],[1525824000000,1131.32],[1525910400000,1131.32],[1525996800000,1131.41],[1526083200000,1131.41],[1526169600000,1131.41],[1526256000000,1131.27],[1526342400000,1131.13],[1526428800000,1131.09],[1526515200000,1131.61],[1526601600000,1131.66],[1526688000000,1131.66],[1526774400000,1131.66],[1526860800000,1131.66],[1526947200000,1131.24],[1527033600000,1131.56],[1527120000000,1131.63],[1527206400000,1131.36],[1527292800000,1131.36],[1527379200000,1131.36],[1527465600000,1131.38],[1527552000000,1130.68],[1527638400000,1130.54],[1527724800000,1130.64],[1527811200000,1130.39],[1527897600000,1130.39],[1527984000000,1130.39],[1528070400000,1130.37],[1528156800000,1130.02],[1528243200000,1129.71],[1528329600000,1129.95],[1528416000000,1129.67],[1528502400000,1129.67],[1528588800000,1129.67],[1528675200000,1129.62],[1528761600000,1129.52],[1528848000000,1129.36],[1528934400000,1129.68],[1529020800000,1129.46],[1529107200000,1129.46],[1529193600000,1129.46],[1529280000000,1129.84],[1529366400000,1129.85],[1529452800000,1129.95],[1529539200000,1130.23],[1529625600000,1130.11],[1529712000000,1130.11],[1529798400000,1130.11],[1529884800000,1131.75],[1529971200000,1131.78],[1530057600000,1136.6],[1530144000000,1136.75],[1530230400000,1137.39],[1530316800000,1137.39],[1530403200000,1137.39],[1530489600000,1137.07],[1530576000000,1138.29],[1530662400000,1139.05],[1530748800000,1139.93],[1530835200000,1140.51],[1530921600000,1140.51],[1531008000000,1140.51],[1531094400000,1140.73],[1531180800000,1141.26],[1531267200000,1141.1],[1531353600000,1142.22],[1531440000000,1142.91],[1531526400000,1142.91],[1531612800000,1142.91],[1531699200000,1143.05],[1531785600000,1143.12],[1531872000000,1143.74],[1531958400000,1144.62],[1532044800000,1144.89],[1532131200000,1144.89],[1532217600000,1144.89],[1532304000000,1145.2],[1532390400000,1145.87],[1532476800000,1146.21],[1532563200000,1146.97],[1532649600000,1147.11],[1532736000000,1147.11],[1532822400000,1147.11],[1532908800000,1147.54],[1532995200000,1147.02],[1533081600000,1146.58],[1533168000000,1146.94],[1533254400000,1147.32],[1533340800000,1147.32],[1533427200000,1147.32],[1533513600000,1147.32],[1533600000000,1147.83],[1533686400000,1147.86],[1533772800000,1148.12],[1533859200000,1148.64],[1533945600000,1148.64],[1534032000000,1148.64],[1534118400000,1148.28],[1534204800000,1148.64],[1534291200000,1148.66],[1534377600000,1149.05],[1534464000000,1148.94],[1534550400000,1148.94],[1534636800000,1148.94],[1534723200000,1148.67],[1534809600000,1148.71],[1534896000000,1148.63],[1534982400000,1148.4],[1535068800000,1148.64],[1535155200000,1148.64],[1535241600000,1148.64],[1535328000000,1148.19],[1535414400000,1148.66],[1535500800000,1148.29],[1535587200000,1148.12],[1535673600000,1147.62],[1535760000000,1147.62],[1535846400000,1147.62],[1535932800000,1147.88],[1536019200000,1147.84],[1536105600000,1147.96],[1536192000000,1148.69],[1536278400000,1149.06],[1536364800000,1149.06],[1536451200000,1149.06],[1536537600000,1149.8],[1536624000000,1154.53],[1536710400000,1154.93],[1536796800000,1153.73],[1536883200000,1153.24],[1536969600000,1153.24],[1537056000000,1153.24],[1537142400000,1153.62],[1537228800000,1153.51],[1537315200000,1153.37],[1537401600000,1153.7],[1537488000000,1153.84],[1537574400000,1153.84],[1537660800000,1153.84],[1537747200000,1153.66],[1537833600000,1153.91],[1537920000000,1154.07],[1538006400000,1154.83],[1538092800000,1154.45],[1538179200000,1154.45],[1538265600000,1154.45],[1538352000000,1154.2],[1538438400000,1154.54],[1538524800000,1154.42],[1538611200000,1154.45],[1538697600000,1155.32],[1538784000000,1155.32],[1538870400000,1155.32],[1538956800000,1155.63],[1539043200000,1156.03],[1539129600000,1156.02],[1539216000000,1156.53],[1539302400000,1156.92],[1539388800000,1156.92],[1539475200000,1156.92],[1539561600000,1156.72],[1539648000000,1156.99],[1539734400000,1159.6],[1539820800000,1160.82],[1539907200000,1161.13],[1539993600000,1161.13],[1540080000000,1161.13],[1540166400000,1161.37],[1540252800000,1163.28],[1540339200000,1165.86],[1540425600000,1167.08],[1540512000000,1172.89],[1540598400000,1172.89],[1540684800000,1172.89],[1540771200000,1177.5],[1540857600000,1174.08],[1540944000000,1173.89],[1541030400000,1171.19],[1541116800000,1171.2],[1541203200000,1171.2],[1541289600000,1171.2],[1541376000000,1171.04],[1541462400000,1171.24],[1541548800000,1169.32],[1541635200000,1170.82],[1541721600000,1169.93],[1541808000000,1169.93],[1541894400000,1169.93],[1541980800000,1169.88],[1542067200000,1169.97],[1542153600000,1170.63],[1542240000000,1171.65],[1542326400000,1172.77],[1542412800000,1172.77],[1542499200000,1172.77],[1542585600000,1175.17],[1542672000000,1177.93],[1542758400000,1178.44],[1542844800000,1179.07],[1542931200000,1181.56],[1543017600000,1181.56],[1543104000000,1181.56],[1543190400000,1184.58],[1543276800000,1189.42],[1543363200000,1192.95],[1543449600000,1195.18],[1543536000000,1188.65],[1543622400000,1188.65],[1543708800000,1188.65],[1543795200000,1188.84],[1543881600000,1188.89],[1543968000000,1189.09],[1544054400000,1189.25],[1544140800000,1189.43],[1544227200000,1189.43],[1544313600000,1189.43],[1544400000000,1189.44],[1544486400000,1189.76],[1544572800000,1189.94],[1544659200000,1192.47],[1544745600000,1192.02],[1544832000000,1192.02],[1544918400000,1192.02],[1545004800000,1191.97],[1545091200000,1192.49],[1545177600000,1196.63],[1545264000000,1199.63],[1545350400000,1198.36],[1545436800000,1198.36],[1545523200000,1198.36],[1545609600000,1198.36],[1545696000000,1198.36],[1545782400000,1198.36],[1545868800000,1198.54],[1545955200000,1199.22],[1546041600000,1199.22],[1546128000000,1199.22],[1546214400000,1199.41],[1546300800000,1199.41],[1546387200000,1201.49],[1546473600000,1203.16],[1546560000000,1202.68],[1546646400000,1202.68],[1546732800000,1202.68],[1546819200000,1202.87],[1546905600000,1203.52],[1546992000000,1204.03],[1547078400000,1204.42],[1547164800000,1203.09],[1547251200000,1203.09],[1547337600000,1203.09],[1547424000000,1202.89],[1547510400000,1202.71],[1547596800000,1202.28],[1547683200000,1203.46],[1547769600000,1203.29],[1547856000000,1203.29],[1547942400000,1203.29],[1548028800000,1203.31],[1548115200000,1204.38],[1548201600000,1204.9],[1548288000000,1206.23],[1548374400000,1206.02],[1548460800000,1206.02],[1548547200000,1206.02],[1548633600000,1206.14],[1548720000000,1201.56],[1548806400000,1201.42],[1548892800000,1201.42],[1548979200000,1201.3],[1549065600000,1201.3],[1549152000000,1201.3],[1549238400000,1201.12],[1549324800000,1201.15],[1549411200000,1201.65],[1549497600000,1202.3],[1549584000000,1202.17],[1549670400000,1202.17],[1549756800000,1202.17],[1549843200000,1202.52],[1549929600000,1202.36],[1550016000000,1202.82],[1550102400000,1202.61],[1550188800000,1202.61],[1550275200000,1202.61],[1550361600000,1202.61],[1550448000000,1202.19],[1550534400000,1202.65],[1550620800000,1202.86],[1550707200000,1202.57],[1550793600000,1204.2],[1550880000000,1204.2],[1550966400000,1204.2],[1551052800000,1205.49],[1551139200000,1207.48],[1551225600000,1204.6],[1551312000000,1206.07],[1551398400000,1208.68],[1551484800000,1208.68],[1551571200000,1208.68],[1551657600000,1208.7],[1551744000000,1212.12],[1551830400000,1212.36],[1551916800000,1212.27],[1552003200000,1214.16],[1552089600000,1214.16],[1552176000000,1214.16],[1552262400000,1214.7],[1552348800000,1215.9],[1552435200000,1215.77],[1552521600000,1212.52],[1552608000000,1213.88],[1552694400000,1213.88],[1552780800000,1213.88],[1552867200000,1213.82],[1552953600000,1215.55],[1553040000000,1216.43],[1553126400000,1216.55],[1553212800000,1218.47],[1553299200000,1218.47],[1553385600000,1218.47],[1553472000000,1224.98],[1553558400000,1225.08],[1553644800000,1224.49],[1553731200000,1228.15],[1553817600000,1228.89],[1553904000000,1228.89],[1553990400000,1228.89],[1554076800000,1226.56],[1554163200000,1222.68],[1554249600000,1222.11],[1554336000000,1222.71],[1554422400000,1223.06],[1554508800000,1223.06],[1554595200000,1223.06],[1554681600000,1223.33],[1554768000000,1222.18],[1554854400000,1218.65],[1554940800000,1219.76],[1555027200000,1221.96],[1555113600000,1221.96],[1555200000000,1221.96],[1555286400000,1222.23],[1555372800000,1223.97],[1555459200000,1226.47],[1555545600000,1226.47],[1555632000000,1226.47],[1555718400000,1226.47],[1555804800000,1226.47],[1555891200000,1226.47],[1555977600000,1226.74],[1556064000000,1230.76],[1556150400000,1230.76],[1556236800000,1231.25],[1556323200000,1231.25],[1556409600000,1231.25],[1556496000000,1231.37],[1556582400000,1233.19],[1556668800000,1233.19],[1556755200000,1234.06],[1556841600000,1234.38],[1556928000000,1234.38],[1557014400000,1234.38],[1557100800000,1234.48],[1557187200000,1235.13],[1557273600000,1235.3],[1557360000000,1236.75],[1557446400000,1236.92],[1557532800000,1236.92],[1557619200000,1236.92],[1557705600000,1237.99],[1557792000000,1238.25],[1557878400000,1238.01],[1557964800000,1240.22],[1558051200000,1241.54],[1558137600000,1241.54],[1558224000000,1241.54],[1558310400000,1241.66],[1558396800000,1242.01],[1558483200000,1244.89],[1558569600000,1246.04],[1558656000000,1250.4],[1558742400000,1250.4],[1558828800000,1250.4],[1558915200000,1249.57],[1559001600000,1252.36],[1559088000000,1252.44],[1559174400000,1252.44],[1559260800000,1252.56],[1559347200000,1252.56],[1559433600000,1252.56],[1559520000000,1252.87],[1559606400000,1254.14],[1559692800000,1251.24],[1559779200000,1251.96],[1559865600000,1252.08],[1559952000000,1252.08],[1560038400000,1252.08],[1560124800000,1252.08],[1560211200000,1252.28],[1560297600000,1252.32],[1560384000000,1252.87],[1560470400000,1253.05],[1560556800000,1253.05],[1560643200000,1253.05],[1560729600000,1253.05],[1560816000000,1252.57],[1560902400000,1253.87],[1560988800000,1254.41],[1561075200000,1255.1],[1561161600000,1255.1],[1561248000000,1255.1],[1561334400000,1256.17],[1561420800000,1259.84],[1561507200000,1258.03],[1561593600000,1258.68],[1561680000000,1258.9],[1561766400000,1258.9],[1561852800000,1258.9],[1561939200000,1255.81],[1562025600000,1255.7],[1562112000000,1257.45],[1562198400000,1258.92],[1562284800000,1259.78],[1562371200000,1259.78],[1562457600000,1259.78],[1562544000000,1259.85],[1562630400000,1260.16],[1562716800000,1260.13],[1562803200000,1261.26],[1562889600000,1261.44],[1562976000000,1261.44],[1563062400000,1261.44],[1563148800000,1260.96],[1563235200000,1261.5],[1563321600000,1261.4],[1563408000000,1262.75],[1563494400000,1262.86],[1563580800000,1262.86],[1563667200000,1262.86],[1563753600000,1261.81],[1563840000000,1261.54],[1563926400000,1258.74],[1564012800000,1258.55],[1564099200000,1258.87],[1564185600000,1258.87],[1564272000000,1258.87],[1564358400000,1258.33],[1564444800000,1258.16],[1564531200000,1258.1],[1564617600000,1257.15],[1564704000000,1256.88],[1564790400000,1256.88],[1564876800000,1256.88],[1564963200000,1256.88],[1565049600000,1256.78],[1565136000000,1258.43],[1565222400000,1258.25],[1565308800000,1258.21],[1565395200000,1258.21],[1565481600000,1258.21],[1565568000000,1258.1],[1565654400000,1258.29],[1565740800000,1258.33],[1565827200000,1257.95],[1565913600000,1259.1],[1566000000000,1259.1],[1566086400000,1259.1],[1566172800000,1259.34],[1566259200000,1258.89],[1566345600000,1258.89],[1566432000000,1258.63],[1566518400000,1258.08],[1566604800000,1258.08],[1566691200000,1258.08],[1566777600000,1257.87],[1566864000000,1257.89],[1566950400000,1256.99],[1567036800000,1257.44],[1567123200000,1257.44],[1567209600000,1257.44],[1567296000000,1257.44],[1567382400000,1257.35],[1567468800000,1257.3],[1567555200000,1256.5],[1567641600000,1256.37],[1567728000000,1256.27],[1567814400000,1256.27],[1567900800000,1256.27],[1567987200000,1256.73],[1568073600000,1256.99],[1568160000000,1254.25],[1568246400000,1252.57],[1568332800000,1252.8],[1568419200000,1252.8],[1568505600000,1252.8],[1568592000000,1251.17],[1568678400000,1251.35],[1568764800000,1251.68],[1568851200000,1254.54],[1568937600000,1255.68],[1569024000000,1255.68],[1569110400000,1255.68],[1569196800000,1255.62],[1569283200000,1256.74],[1569369600000,1262.94],[1569456000000,1266.48],[1569542400000,1265.38],[1569628800000,1265.38],[1569715200000,1265.38],[1569801600000,1265.49],[1569888000000,1267.24],[1569974400000,1267.11],[1570060800000,1267.25],[1570147200000,1267.31],[1570233600000,1267.31],[1570320000000,1267.31],[1570406400000,1267.37],[1570492800000,1265.62],[1570579200000,1265.77],[1570665600000,1265.73],[1570752000000,1265.38],[1570838400000,1265.38],[1570924800000,1265.38],[1571011200000,1264.62],[1571097600000,1265.16],[1571184000000,1265.3],[1571270400000,1266.49],[1571356800000,1268.73],[1571443200000,1268.73],[1571529600000,1268.73],[1571616000000,1268.83],[1571702400000,1272.98],[1571788800000,1274.04],[1571875200000,1275.9],[1571961600000,1275.82],[1572048000000,1275.82],[1572134400000,1275.82],[1572220800000,1277.09],[1572307200000,1276.95],[1572393600000,1276.43],[1572480000000,1277.96],[1572566400000,1278.84],[1572652800000,1278.84],[1572739200000,1278.84],[1572825600000,1279.11],[1572912000000,1276.93],[1572998400000,1272.61],[1573084800000,1269.48],[1573171200000,1269.16],[1573257600000,1269.16],[1573344000000,1269.16],[1573430400000,1269.13],[1573516800000,1268.51],[1573603200000,1265.17],[1573689600000,1265.58],[1573776000000,1265.52],[1573862400000,1265.52],[1573948800000,1265.52],[1574035200000,1266.7],[1574121600000,1265.78],[1574208000000,1267.4],[1574294400000,1268.07],[1574380800000,1267.99],[1574467200000,1267.99],[1574553600000,1267.99],[1574640000000,1269.15],[1574726400000,1269.27],[1574812800000,1269.26],[1574899200000,1269.73],[1574985600000,1269.94],[1575072000000,1269.94],[1575158400000,1269.94],[1575244800000,1269.51],[1575331200000,1270.11],[1575417600000,1270.21],[1575504000000,1267.89],[1575590400000,1267.7],[1575676800000,1267.7],[1575763200000,1267.7],[1575849600000,1265.91],[1575936000000,1265.55],[1576022400000,1259.47],[1576108800000,1261.21],[1576195200000,1259.65],[1576281600000,1259.65],[1576368000000,1259.65],[1576454400000,1259.08],[1576540800000,1260.05],[1576627200000,1260.99],[1576713600000,1261.82],[1576800000000,1262.92],[1576886400000,1262.92],[1576972800000,1262.92],[1577059200000,1263.25],[1577145600000,1263.25],[1577232000000,1263.25],[1577318400000,1263.25],[1577404800000,1263.14],[1577491200000,1263.14],[1577577600000,1263.14],[1577664000000,1263.25],[1577750400000,1263.32],[1577836800000,1263.32],[1577923200000,1262.73],[1578009600000,1265.97],[1578096000000,1265.97],[1578182400000,1265.97],[1578268800000,1269.52],[1578355200000,1271.33],[1578441600000,1271.65],[1578528000000,1272.33],[1578614400000,1273.03],[1578700800000,1273.03],[1578787200000,1273.03],[1578873600000,1275.5],[1578960000000,1275.47],[1579046400000,1276.11],[1579132800000,1275.63],[1579219200000,1276.07],[1579305600000,1276.07],[1579392000000,1276.07],[1579478400000,1276.08],[1579564800000,1275.75],[1579651200000,1278.27],[1579737600000,1278.96],[1579824000000,1279.33],[1579910400000,1279.33],[1579996800000,1279.33],[1580083200000,1279.51],[1580169600000,1282.83],[1580256000000,1280.41],[1580342400000,1278.22],[1580428800000,1280.86],[1580515200000,1280.86],[1580601600000,1280.86],[1580688000000,1278.41],[1580774400000,1278.16],[1580860800000,1282.25],[1580947200000,1281.27],[1581033600000,1281.65],[1581120000000,1281.65],[1581206400000,1281.65],[1581292800000,1281.89],[1581379200000,1282.07],[1581465600000,1282.66],[1581552000000,1282.14],[1581638400000,1283.25],[1581724800000,1283.25],[1581811200000,1283.25],[1581897600000,1283.37],[1581984000000,1286.86],[1582070400000,1287.82],[1582156800000,1286.39],[1582243200000,1286.52],[1582329600000,1286.52],[1582416000000,1286.52],[1582502400000,1292.38],[1582588800000,1291.95],[1582675200000,1294.87],[1582761600000,1299.1],[1582848000000,1300.01],[1582934400000,1300.01],[1583020800000,1300.01],[1583107200000,1299.16],[1583193600000,1297.9],[1583280000000,1300.03],[1583366400000,1301.35],[1583452800000,1307.9],[1583539200000,1307.9],[1583625600000,1307.9],[1583712000000,1309.64],[1583798400000,1307.27],[1583884800000,1311.96],[1583971200000,1316.34],[1584057600000,1312.12],[1584144000000,1312.12],[1584230400000,1312.12],[1584316800000,1310.93],[1584403200000,1311.31],[1584489600000,1308],[1584576000000,1309.35],[1584662400000,1304.91],[1584748800000,1304.91],[1584835200000,1304.91],[1584921600000,1311.65],[1585008000000,1313.18],[1585094400000,1314.72],[1585180800000,1316.04],[1585267200000,1313.15],[1585353600000,1313.15],[1585440000000,1313.15],[1585526400000,1313.91],[1585612800000,1311.86],[1585699200000,1308.19],[1585785600000,1305.34],[1585872000000,1305.58],[1585958400000,1305.58],[1586044800000,1305.58],[1586131200000,1306.44],[1586217600000,1309.09],[1586304000000,1310.31],[1586390400000,1310.31],[1586476800000,1310.31],[1586563200000,1310.31],[1586649600000,1310.31],[1586736000000,1310.31],[1586822400000,1310.22],[1586908800000,1309.01],[1586995200000,1311.86],[1587081600000,1312.63],[1587168000000,1312.63],[1587254400000,1312.63],[1587340800000,1313.62],[1587427200000,1316.3],[1587513600000,1320.15],[1587600000000,1320.15],[1587686400000,1320.22],[1587772800000,1320.22],[1587859200000,1320.22],[1587945600000,1320.05],[1588032000000,1321.09],[1588118400000,1321.89],[1588204800000,1325.65],[1588291200000,1325.65],[1588377600000,1325.65],[1588464000000,1325.65],[1588550400000,1326.38],[1588636800000,1326.36],[1588723200000,1324.68],[1588809600000,1325.92],[1588896000000,1326.87],[1588982400000,1326.87],[1589068800000,1326.87],[1589155200000,1326.93],[1589241600000,1325.69],[1589328000000,1323.22],[1589414400000,1324.1],[1589500800000,1324.95],[1589587200000,1324.95],[1589673600000,1324.95],[1589760000000,1325.37],[1589846400000,1328.86],[1589932800000,1334.76],[1590019200000,1334.76],[1590105600000,1337.16],[1590192000000,1337.16],[1590278400000,1337.16],[1590364800000,1337.39],[1590451200000,1339.23],[1590537600000,1339.47],[1590624000000,1344.62],[1590710400000,1345.94],[1590796800000,1345.94],[1590883200000,1345.94],[1590969600000,1345.94],[1591056000000,1346.18],[1591142400000,1348.79],[1591228800000,1349.35],[1591315200000,1347.72],[1591401600000,1347.72],[1591488000000,1347.72],[1591574400000,1347.86],[1591660800000,1347.87],[1591747200000,1348.81],[1591833600000,1353.19],[1591920000000,1354.12],[1592006400000,1354.12],[1592092800000,1354.12],[1592179200000,1354.54],[1592265600000,1354.72],[1592352000000,1354.72],[1592438400000,1355.51],[1592524800000,1358.75],[1592611200000,1358.75],[1592697600000,1358.75],[1592784000000,1362.82],[1592870400000,1362.64],[1592956800000,1363.09],[1593043200000,1364.63],[1593129600000,1366.26],[1593216000000,1366.26],[1593302400000,1366.26],[1593388800000,1366.82],[1593475200000,1366.88],[1593561600000,1367.6],[1593648000000,1366.87],[1593734400000,1365.31],[1593820800000,1365.31],[1593907200000,1365.31],[1593993600000,1364.78],[1594080000000,1363.68],[1594166400000,1363.79],[1594252800000,1364.68],[1594339200000,1365],[1594425600000,1365],[1594512000000,1365],[1594598400000,1365.18],[1594684800000,1365.35],[1594771200000,1365.68],[1594857600000,1366.27],[1594944000000,1366.67],[1595030400000,1366.67],[1595116800000,1366.67],[1595203200000,1366.77],[1595289600000,1366.79],[1595376000000,1366.44],[1595462400000,1367.3],[1595548800000,1372.64],[1595635200000,1372.64],[1595721600000,1372.64],[1595808000000,1372.78],[1595894400000,1372.59],[1595980800000,1372.61],[1596067200000,1373.92],[1596153600000,1373.83],[1596240000000,1373.83],[1596326400000,1373.83],[1596412800000,1373.83],[1596499200000,1373.85],[1596585600000,1374.55],[1596672000000,1376.54],[1596758400000,1378.36],[1596844800000,1378.36],[1596931200000,1378.36],[1597017600000,1383.23],[1597104000000,1385.23],[1597190400000,1385.36],[1597276800000,1387.77],[1597363200000,1389.34],[1597449600000,1389.34],[1597536000000,1389.34],[1597622400000,1389.59],[1597708800000,1389.9],[1597795200000,1394.59],[1597881600000,1394.68],[1597968000000,1395.08],[1598054400000,1395.08],[1598140800000,1395.08],[1598227200000,1394.33],[1598313600000,1394.28],[1598400000000,1391.66],[1598486400000,1392.82],[1598572800000,1396.8],[1598659200000,1396.8],[1598745600000,1396.8],[1598832000000,1394.41],[1598918400000,1394.87],[1599004800000,1393.76],[1599091200000,1392.82],[1599177600000,1392.82],[1599264000000,1392.82],[1599350400000,1392.82],[1599436800000,1392.71],[1599523200000,1392.99],[1599609600000,1393.93],[1599696000000,1392.34],[1599782400000,1392.26],[1599868800000,1392.26],[1599955200000,1392.26],[1600041600000,1389.7],[1600128000000,1389.29],[1600214400000,1389.81],[1600300800000,1390.86],[1600387200000,1391.24],[1600473600000,1391.24],[1600560000000,1391.24],[1600646400000,1391.72],[1600732800000,1392.43],[1600819200000,1391.18],[1600905600000,1390.37],[1600992000000,1390.71],[1601078400000,1390.71],[1601164800000,1390.71],[1601251200000,1392.16],[1601337600000,1392.38],[1601424000000,1392.61],[1601510400000,1386.65],[1601596800000,1386.04],[1601683200000,1386.04],[1601769600000,1386.04],[1601856000000,1386.02],[1601942400000,1386.28],[1602028800000,1383.29],[1602115200000,1379.52],[1602201600000,1374.95],[1602288000000,1374.95],[1602374400000,1374.95],[1602460800000,1374.94],[1602547200000,1373.14],[1602633600000,1373.83],[1602720000000,1373.72],[1602806400000,1375.83],[1602892800000,1375.83],[1602979200000,1375.83],[1603065600000,1374.82],[1603152000000,1374.71],[1603238400000,1373.05],[1603324800000,1368.83],[1603411200000,1363.78],[1603497600000,1363.78],[1603584000000,1363.78],[1603670400000,1366.15],[1603756800000,1365.46],[1603843200000,1365.54],[1603929600000,1368.19],[1604016000000,1369.61],[1604102400000,1369.61],[1604188800000,1369.61],[1604275200000,1369.77],[1604361600000,1369.24],[1604448000000,1369.57],[1604534400000,1369.4],[1604620800000,1368.83],[1604707200000,1368.83],[1604793600000,1368.83],[1604880000000,1363.08],[1604966400000,1360.57],[1605052800000,1358.15],[1605139200000,1362.15],[1605225600000,1367.45],[1605312000000,1367.45],[1605398400000,1367.45],[1605484800000,1368.1],[1605571200000,1369.47],[1605657600000,1373.76],[1605744000000,1374.15],[1605830400000,1373.09],[1605916800000,1373.09],[1606003200000,1373.09],[1606089600000,1369.37],[1606176000000,1367.63],[1606262400000,1367.77],[1606348800000,1372.43],[1606435200000,1367.75],[1606521600000,1367.75],[1606608000000,1367.75],[1606694400000,1367.49],[1606780800000,1370.71],[1606867200000,1367.53],[1606953600000,1367.33],[1607040000000,1364.73],[1607126400000,1364.73],[1607212800000,1364.73],[1607299200000,1363.58],[1607385600000,1363.8],[1607472000000,1363.41],[1607558400000,1363.05],[1607644800000,1363.59],[1607731200000,1363.59],[1607817600000,1363.59],[1607904000000,1363.32],[1607990400000,1363.69],[1608076800000,1365],[1608163200000,1366.51],[1608249600000,1369.7],[1608336000000,1369.7],[1608422400000,1369.7],[1608508800000,1369.93],[1608595200000,1368.93],[1608681600000,1368.17],[1608768000000,1368.17],[1608854400000,1368.17],[1608940800000,1368.17],[1609027200000,1368.17],[1609113600000,1368.47],[1609200000000,1368.66],[1609286400000,1369.04],[1609372800000,1369.12],[1609459200000,1369.12],[1609545600000,1369.12],[1609632000000,1369.12],[1609718400000,1369.39],[1609804800000,1370.56],[1609891200000,1371.39],[1609977600000,1373.88],[1610064000000,1374.16],[1610150400000,1374.16],[1610236800000,1374.16],[1610323200000,1373.29],[1610409600000,1372.47],[1610496000000,1378.26],[1610582400000,1377.5],[1610668800000,1375.36],[1610755200000,1375.36],[1610841600000,1375.36],[1610928000000,1374.78],[1611014400000,1374.23],[1611100800000,1374.17],[1611187200000,1373.76],[1611273600000,1373.55],[1611360000000,1373.55],[1611446400000,1373.55],[1611532800000,1372.22],[1611619200000,1373.22],[1611705600000,1373.33],[1611792000000,1373.09],[1611878400000,1373.3],[1611964800000,1373.3],[1612051200000,1373.3],[1612137600000,1373.2],[1612224000000,1375.14],[1612310400000,1375.63],[1612396800000,1375.94],[1612483200000,1375.51],[1612569600000,1375.51],[1612656000000,1375.51],[1612742400000,1375.63],[1612828800000,1375.17],[1612915200000,1375.02],[1613001600000,1374.99],[1613088000000,1376.43],[1613174400000,1376.43],[1613260800000,1376.43],[1613347200000,1376.77],[1613433600000,1377.53],[1613520000000,1375.54],[1613606400000,1375.07],[1613692800000,1374.83],[1613779200000,1374.83],[1613865600000,1374.83],[1613952000000,1373.96],[1614038400000,1373.76],[1614124800000,1375.95],[1614211200000,1375.92],[1614297600000,1374.75],[1614384000000,1374.75],[1614470400000,1374.75],[1614556800000,1375.68],[1614643200000,1375.8],[1614729600000,1376.29],[1614816000000,1377.2],[1614902400000,1377.08],[1614988800000,1377.08],[1615075200000,1377.08],[1615161600000,1378.17],[1615248000000,1379.17],[1615334400000,1379.91],[1615420800000,1382.34],[1615507200000,1383.19],[1615593600000,1383.19],[1615680000000,1383.19],[1615766400000,1383.93],[1615852800000,1384.03],[1615939200000,1383.66],[1616025600000,1384.11],[1616112000000,1384.33],[1616198400000,1384.33],[1616284800000,1384.33],[1616371200000,1384.89],[1616457600000,1383.33],[1616544000000,1384.48],[1616630400000,1387.31],[1616716800000,1388.36],[1616803200000,1388.36],[1616889600000,1388.36],[1616976000000,1388.3],[1617062400000,1389.63],[1617148800000,1389.74],[1617235200000,1389.74],[1617321600000,1389.74],[1617408000000,1389.74],[1617494400000,1389.74],[1617580800000,1389.74],[1617667200000,1390.43],[1617753600000,1390.99],[1617840000000,1392.92],[1617926400000,1392.64],[1618012800000,1392.64],[1618099200000,1392.64],[1618185600000,1392.71],[1618272000000,1393.03],[1618358400000,1393.56],[1618444800000,1395.01],[1618531200000,1395.51],[1618617600000,1395.51],[1618704000000,1395.51],[1618790400000,1395.42],[1618876800000,1397.63],[1618963200000,1398.91],[1619049600000,1398.91],[1619136000000,1399.02],[1619222400000,1399.02],[1619308800000,1399.02],[1619395200000,1399.24],[1619481600000,1399.51],[1619568000000,1399.78],[1619654400000,1405.26],[1619740800000,1407],[1619827200000,1407],[1619913600000,1407],[1620000000000,1407.09],[1620086400000,1403.55],[1620172800000,1402.38],[1620259200000,1404.79],[1620345600000,1404.83],[1620432000000,1404.83],[1620518400000,1404.83],[1620604800000,1405.04],[1620691200000,1404.67],[1620777600000,1403.66],[1620864000000,1403.66],[1620950400000,1404.27],[1621036800000,1404.27],[1621123200000,1404.27],[1621209600000,1404.01],[1621296000000,1403.55],[1621382400000,1406.47],[1621468800000,1407.88],[1621555200000,1408.11],[1621641600000,1408.11],[1621728000000,1408.11],[1621814400000,1408.11],[1621900800000,1407.68],[1621987200000,1407.95],[1622073600000,1407.62],[1622160000000,1408.51],[1622246400000,1408.51],[1622332800000,1408.51],[1622419200000,1407.69],[1622505600000,1407.72],[1622592000000,1405.56],[1622678400000,1406.3],[1622764800000,1406.38],[1622851200000,1406.38],[1622937600000,1406.38],[1623024000000,1406.05],[1623110400000,1406.13],[1623196800000,1405.65],[1623283200000,1405.98],[1623369600000,1405.52],[1623456000000,1405.52],[1623542400000,1405.52],[1623628800000,1405.55],[1623715200000,1406],[1623801600000,1406.76],[1623888000000,1406.76],[1623974400000,1407.1],[1624060800000,1407.1],[1624147200000,1407.1],[1624233600000,1407.15],[1624320000000,1407.32],[1624406400000,1407.5],[1624492800000,1409.56],[1624579200000,1409.87],[1624665600000,1409.87],[1624752000000,1409.87],[1624838400000,1409.97],[1624924800000,1409.53],[1625011200000,1408.96],[1625097600000,1407.91],[1625184000000,1407.88],[1625270400000,1407.88],[1625356800000,1407.88],[1625443200000,1408.53],[1625529600000,1407.91],[1625616000000,1408.52],[1625702400000,1409.48],[1625788800000,1410.1],[1625875200000,1410.1],[1625961600000,1410.1],[1626048000000,1409.74],[1626134400000,1413.16],[1626220800000,1412.13],[1626307200000,1412.29],[1626393600000,1412.53],[1626480000000,1412.53],[1626566400000,1412.53],[1626652800000,1412.55],[1626739200000,1412.33],[1626825600000,1412.53],[1626912000000,1413.45],[1626998400000,1413.59],[1627084800000,1413.59],[1627171200000,1413.59],[1627257600000,1413.44],[1627344000000,1413.61],[1627430400000,1413.36],[1627516800000,1413.69],[1627603200000,1413.68],[1627689600000,1413.68],[1627776000000,1413.68],[1627862400000,1413.68],[1627948800000,1414.99],[1628035200000,1415.42],[1628121600000,1415.91],[1628208000000,1414.49],[1628294400000,1414.49],[1628380800000,1414.49],[1628467200000,1414.57],[1628553600000,1415.11],[1628640000000,1415.28],[1628726400000,1414.88],[1628812800000,1415.13],[1628899200000,1415.13],[1628985600000,1415.13],[1629072000000,1415.27],[1629158400000,1414.98],[1629244800000,1414.06],[1629331200000,1413.59],[1629417600000,1414.14],[1629504000000,1414.14],[1629590400000,1414.14],[1629676800000,1413.93],[1629763200000,1414.04],[1629849600000,1413.5],[1629936000000,1413.41],[1630022400000,1413.4],[1630108800000,1413.4],[1630195200000,1413.4],[1630281600000,1418.29],[1630368000000,1421.49],[1630454400000,1421.14],[1630540800000,1423.21],[1630627200000,1426.92],[1630713600000,1426.92],[1630800000000,1426.92],[1630886400000,1426.18],[1630972800000,1426.54],[1631059200000,1425.64],[1631145600000,1425.59],[1631232000000,1425.82],[1631318400000,1425.82],[1631404800000,1425.82],[1631491200000,1426.15],[1631577600000,1427.07],[1631664000000,1428.45],[1631750400000,1429.78],[1631836800000,1430.38],[1631923200000,1430.38],[1632009600000,1430.38],[1632096000000,1432.07],[1632182400000,1432.86],[1632268800000,1435.58],[1632355200000,1435.72],[1632441600000,1435.2],[1632528000000,1435.2],[1632614400000,1435.2],[1632700800000,1436.05],[1632787200000,1435.86],[1632873600000,1436.03],[1632960000000,1436.94],[1633046400000,1435.46],[1633132800000,1435.46],[1633219200000,1435.46],[1633305600000,1433.09],[1633392000000,1431.03],[1633478400000,1433.25],[1633564800000,1433.37],[1633651200000,1433.98],[1633737600000,1433.98],[1633824000000,1433.98],[1633910400000,1436.77],[1633996800000,1437.99],[1634083200000,1438.09],[1634169600000,1440.93],[1634256000000,1441.34],[1634342400000,1441.34],[1634428800000,1441.34],[1634515200000,1440.65],[1634601600000,1440.95],[1634688000000,1441.67],[1634774400000,1441.56],[1634860800000,1441.07],[1634947200000,1441.07],[1635033600000,1441.07],[1635120000000,1441.57],[1635206400000,1441.31],[1635292800000,1441.75],[1635379200000,1441.93],[1635465600000,1441.57],[1635552000000,1441.57],[1635638400000,1441.57],[1635724800000,1442.63],[1635811200000,1442.89],[1635897600000,1443.6],[1635984000000,1445.7],[1636070400000,1446.35],[1636156800000,1446.35],[1636243200000,1446.35],[1636329600000,1446.98],[1636416000000,1447.12],[1636502400000,1450.11],[1636588800000,1451.4],[1636675200000,1451.25],[1636761600000,1451.25],[1636848000000,1451.25],[1636934400000,1450.82],[1637020800000,1449.72],[1637107200000,1449.42],[1637193600000,1448.92],[1637280000000,1448.62],[1637366400000,1448.62],[1637452800000,1448.62],[1637539200000,1448.93],[1637625600000,1448.73],[1637712000000,1448.63],[1637798400000,1448.49],[1637884800000,1449.34],[1637971200000,1449.34],[1638057600000,1449.34],[1638144000000,1449.2],[1638230400000,1448.99],[1638316800000,1447.38],[1638403200000,1446.63],[1638489600000,1445.69],[1638576000000,1445.69],[1638662400000,1445.69],[1638748800000,1445.87],[1638835200000,1447.75],[1638921600000,1448.44],[1639008000000,1449.25],[1639094400000,1449.38],[1639180800000,1449.38],[1639267200000,1449.38],[1639353600000,1448.69],[1639440000000,1448.74],[1639526400000,1447.73],[1639612800000,1448.46],[1639699200000,1448.93],[1639785600000,1448.93],[1639872000000,1448.93],[1639958400000,1449.14],[1640044800000,1449.71],[1640131200000,1450.42],[1640217600000,1450.66],[1640304000000,1450.66],[1640390400000,1450.66],[1640476800000,1450.66],[1640563200000,1450.68],[1640649600000,1450.94],[1640736000000,1450.5],[1640822400000,1451.07],[1640908800000,1451.25],[1640995200000,1451.25],[1641081600000,1451.25],[1641168000000,1450.73],[1641254400000,1448.69],[1641340800000,1447.64],[1641427200000,1447.53],[1641513600000,1446.64],[1641600000000,1446.64],[1641686400000,1446.64],[1641772800000,1446.37],[1641859200000,1446.57],[1641945600000,1446.72],[1642032000000,1446.82],[1642118400000,1444.86],[1642204800000,1444.86],[1642291200000,1444.86],[1642377600000,1440.51],[1642464000000,1438.78],[1642550400000,1436.63],[1642636800000,1438.06],[1642723200000,1439.27],[1642809600000,1439.27],[1642896000000,1439.27],[1642982400000,1440.61],[1643068800000,1440.87],[1643155200000,1441.06],[1643241600000,1441.44],[1643328000000,1444.33],[1643414400000,1444.33],[1643500800000,1444.33],[1643587200000,1444.95],[1643673600000,1444.01],[1643760000000,1443.47],[1643846400000,1443.17],[1643932800000,1443.85],[1644019200000,1443.85],[1644105600000,1443.85],[1644192000000,1443.92],[1644278400000,1443.97],[1644364800000,1446.96],[1644451200000,1447.74],[1644537600000,1451.61],[1644624000000,1451.61],[1644710400000,1451.61],[1644796800000,1454.36],[1644883200000,1455.45],[1644969600000,1456],[1645056000000,1456.81],[1645142400000,1457.65],[1645228800000,1457.65],[1645315200000,1457.65],[1645401600000,1459.43],[1645488000000,1464.13],[1645574400000,1464.75],[1645660800000,1469.23],[1645747200000,1468.14],[1645833600000,1468.14],[1645920000000,1468.14],[1646006400000,1469.34],[1646092800000,1471.01],[1646179200000,1473.01],[1646265600000,1474.98],[1646352000000,1475.5],[1646438400000,1475.5],[1646524800000,1475.5],[1646611200000,1483],[1646697600000,1489.18],[1646784000000,1491.41],[1646870400000,1491.21],[1646956800000,1491.73],[1647043200000,1491.73],[1647129600000,1491.73],[1647216000000,1490.7],[1647302400000,1489.57],[1647388800000,1494.71],[1647475200000,1493.2],[1647561600000,1493.61],[1647648000000,1493.61],[1647734400000,1493.61],[1647820800000,1494.06],[1647907200000,1494.98],[1647993600000,1493.59],[1648080000000,1495.21],[1648166400000,1497.12],[1648252800000,1497.12],[1648339200000,1497.12],[1648425600000,1498.3],[1648512000000,1496.38],[1648598400000,1497.43],[1648684800000,1499.25],[1648771200000,1496.75],[1648857600000,1496.75],[1648944000000,1496.75],[1649030400000,1495.25],[1649116800000,1493.75],[1649203200000,1489.49],[1649289600000,1491.08],[1649376000000,1489.88],[1649462400000,1489.88],[1649548800000,1489.88],[1649635200000,1489.38],[1649721600000,1489.57],[1649808000000,1489.93],[1649894400000,1489.93],[1649980800000,1489.93],[1650067200000,1489.93],[1650153600000,1489.93],[1650240000000,1489.93],[1650326400000,1490.85],[1650412800000,1491.91],[1650499200000,1491.91],[1650585600000,1491.33],[1650672000000,1491.33],[1650758400000,1491.33],[1650844800000,1490.75],[1650931200000,1491.04],[1651017600000,1491.88],[1651104000000,1495.27],[1651190400000,1496.08],[1651276800000,1496.08],[1651363200000,1496.08],[1651449600000,1496.47],[1651536000000,1494.85],[1651622400000,1494.67],[1651708800000,1496.47],[1651795200000,1496.58],[1651881600000,1496.58],[1651968000000,1496.58],[1652054400000,1495.16],[1652140800000,1495.85],[1652227200000,1496.41],[1652313600000,1496.43],[1652400000000,1495.04],[1652486400000,1495.04],[1652572800000,1495.04],[1652659200000,1493.13],[1652745600000,1493.32],[1652832000000,1493.36],[1652918400000,1495.17],[1653004800000,1495.61],[1653091200000,1495.61],[1653177600000,1495.61],[1653264000000,1495.65],[1653350400000,1495.02],[1653436800000,1495.09],[1653523200000,1495.09],[1653609600000,1494.89],[1653696000000,1494.89],[1653782400000,1494.89],[1653868800000,1493.48],[1653955200000,1491.23],[1654041600000,1490.9],[1654128000000,1486.02],[1654214400000,1479.31],[1654300800000,1479.31],[1654387200000,1479.31],[1654473600000,1479.31],[1654560000000,1479.69],[1654646400000,1480.35],[1654732800000,1479.36],[1654819200000,1480.6],[1654905600000,1480.6],[1654992000000,1480.6],[1655078400000,1481.01],[1655164800000,1479.81],[1655251200000,1478.71],[1655337600000,1477.82],[1655424000000,1477.82],[1655510400000,1477.82],[1655596800000,1477.82],[1655683200000,1477.37],[1655769600000,1473.65],[1655856000000,1471.47],[1655942400000,1472.1],[1656028800000,1472.38],[1656115200000,1472.38],[1656201600000,1472.38],[1656288000000,1472.92],[1656374400000,1473.36],[1656460800000,1473.92],[1656547200000,1475.89],[1656633600000,1479.48],[1656720000000,1479.48],[1656806400000,1479.48],[1656892800000,1478.71],[1656979200000,1478.01],[1657065600000,1476.67],[1657152000000,1473.27],[1657238400000,1471.59],[1657324800000,1471.59],[1657411200000,1471.59],[1657497600000,1472.13],[1657584000000,1472.29],[1657670400000,1469.78],[1657756800000,1458.67],[1657843200000,1455.69],[1657929600000,1455.69],[1658016000000,1455.69],[1658102400000,1452.67],[1658188800000,1454.98],[1658275200000,1455.44],[1658361600000,1457.74],[1658448000000,1460.56],[1658534400000,1460.56],[1658620800000,1460.56],[1658707200000,1462.41],[1658793600000,1463.99],[1658880000000,1466.59],[1658966400000,1468.01],[1659052800000,1468.6],[1659139200000,1468.6],[1659225600000,1468.6],[1659312000000,1468.6],[1659398400000,1469.01],[1659484800000,1471.81],[1659571200000,1473.16],[1659657600000,1473.21],[1659744000000,1473.21],[1659830400000,1473.21],[1659916800000,1472.67],[1660003200000,1474.42],[1660089600000,1475.58],[1660176000000,1477.52],[1660262400000,1477.51],[1660348800000,1477.51],[1660435200000,1477.51],[1660521600000,1476.69],[1660608000000,1477.7],[1660694400000,1477.24],[1660780800000,1473.09],[1660867200000,1472.55],[1660953600000,1472.55],[1661040000000,1472.55],[1661126400000,1473.08],[1661212800000,1473.65],[1661299200000,1472.95],[1661385600000,1473.37],[1661472000000,1473.93],[1661558400000,1473.93],[1661644800000,1473.93],[1661731200000,1471.72],[1661817600000,1471.41],[1661904000000,1471.54],[1661990400000,1471.71],[1662076800000,1472.11],[1662163200000,1472.11],[1662249600000,1472.11],[1662336000000,1472.31],[1662422400000,1472.14],[1662508800000,1471.86],[1662595200000,1472.22],[1662681600000,1472.22],[1662768000000,1472.22],[1662854400000,1472.22],[1662940800000,1466.93],[1663027200000,1465.99],[1663113600000,1465.75],[1663200000000,1464.03],[1663286400000,1464.79],[1663372800000,1464.79],[1663459200000,1464.79],[1663545600000,1462.87],[1663632000000,1457.38],[1663718400000,1457.02],[1663804800000,1455.36],[1663891200000,1451.79],[1663977600000,1451.79],[1664064000000,1451.79],[1664150400000,1451.69],[1664236800000,1447.7],[1664323200000,1443.51],[1664409600000,1443.83],[1664496000000,1439.33],[1664582400000,1439.33],[1664668800000,1439.33],[1664755200000,1441.51],[1664841600000,1442.27],[1664928000000,1444.23],[1665014400000,1444.39],[1665100800000,1443.83],[1665187200000,1443.83],[1665273600000,1443.83],[1665360000000,1442.82],[1665446400000,1441.6],[1665532800000,1439.58],[1665619200000,1439.63],[1665705600000,1439.34],[1665792000000,1439.34],[1665878400000,1439.34],[1665964800000,1439.48],[1666051200000,1439.62],[1666137600000,1440.39],[1666224000000,1439.74],[1666310400000,1432.42],[1666396800000,1432.42],[1666483200000,1432.42],[1666569600000,1432.58],[1666656000000,1432.94],[1666742400000,1434.24],[1666828800000,1438.7],[1666915200000,1438.6],[1667001600000,1438.6],[1667088000000,1438.6],[1667174400000,1439.17],[1667260800000,1439.41],[1667347200000,1441.32],[1667433600000,1440.13],[1667520000000,1440.58],[1667606400000,1440.58],[1667692800000,1440.58],[1667779200000,1440.97],[1667865600000,1441.32],[1667952000000,1444.41],[1668038400000,1443.56],[1668124800000,1443.65],[1668211200000,1443.65],[1668297600000,1443.65],[1668384000000,1443.26],[1668470400000,1443.03],[1668556800000,1441.65],[1668643200000,1438.58],[1668729600000,1438.62],[1668816000000,1438.62],[1668902400000,1438.62],[1668988800000,1439.3],[1669075200000,1439.81],[1669161600000,1439.02],[1669248000000,1439.83],[1669334400000,1439.84],[1669420800000,1439.84],[1669507200000,1439.84],[1669593600000,1440.71],[1669680000000,1440.75],[1669766400000,1440.29],[1669852800000,1442.38],[1669939200000,1442.1],[1670025600000,1442.1],[1670112000000,1442.1],[1670198400000,1441.94],[1670284800000,1442.23],[1670371200000,1442.54],[1670457600000,1445.91],[1670544000000,1447.75],[1670630400000,1447.75],[1670716800000,1447.75],[1670803200000,1445.68],[1670889600000,1445.31],[1670976000000,1445.55],[1671062400000,1446.06],[1671148800000,1447.13],[1671235200000,1447.13],[1671321600000,1447.13],[1671408000000,1447.3],[1671494400000,1450.34],[1671580800000,1450.62],[1671667200000,1451.98],[1671753600000,1452],[1671840000000,1452],[1671926400000,1452],[1672012800000,1452],[1672099200000,1452.08],[1672185600000,1452.92],[1672272000000,1452.75],[1672358400000,1452.38],[1672444800000,1452.38],[1672531200000,1452.38],[1672617600000,1450.7],[1672704000000,1452.1],[1672790400000,1452.26],[1672876800000,1451.01],[1672963200000,1451.49],[1673049600000,1451.49],[1673136000000,1451.49],[1673222400000,1453.3],[1673308800000,1453.58],[1673395200000,1453.94],[1673481600000,1454.07],[1673568000000,1454.76],[1673654400000,1454.76],[1673740800000,1454.76],[1673827200000,1454.76],[1673913600000,1454.97],[1674000000000,1453.17],[1674086400000,1455.81],[1674172800000,1457.52],[1674259200000,1457.52],[1674345600000,1457.52],[1674432000000,1457.24],[1674518400000,1460.8],[1674604800000,1461.76],[1674691200000,1462.12],[1674777600000,1461.96],[1674864000000,1461.96],[1674950400000,1461.96],[1675036800000,1463.04],[1675123200000,1463.64],[1675209600000,1463.07],[1675296000000,1465.02],[1675382400000,1465.89],[1675468800000,1465.89],[1675555200000,1465.89],[1675641600000,1465.12],[1675728000000,1466.18],[1675814400000,1464.61],[1675900800000,1466.42],[1675987200000,1468.96],[1676073600000,1468.96],[1676160000000,1468.96],[1676246400000,1469.88],[1676332800000,1472.66],[1676419200000,1471.5],[1676505600000,1472.3],[1676592000000,1476.31],[1676678400000,1476.31],[1676764800000,1476.31],[1676851200000,1478.67],[1676937600000,1480.53],[1677024000000,1483.57],[1677110400000,1483.51],[1677196800000,1484.24],[1677283200000,1484.24],[1677369600000,1484.24],[1677456000000,1489.53],[1677542400000,1485.68],[1677628800000,1485.95],[1677715200000,1487.9],[1677801600000,1490.01],[1677888000000,1490.01],[1677974400000,1490.01],[1678060800000,1489.87],[1678147200000,1488.74],[1678233600000,1489],[1678320000000,1489.37],[1678406400000,1490.65],[1678492800000,1490.65],[1678579200000,1490.65],[1678665600000,1491.46],[1678752000000,1491.3],[1678838400000,1495.65],[1678924800000,1496.88],[1679011200000,1497.54],[1679097600000,1497.54],[1679184000000,1497.54],[1679270400000,1497.73],[1679356800000,1496.71],[1679443200000,1494.16],[1679529600000,1497.1],[1679616000000,1498.98],[1679702400000,1498.98],[1679788800000,1498.98],[1679875200000,1499.88],[1679961600000,1496.28],[1680048000000,1496.04],[1680134400000,1497.74],[1680220800000,1498.2],[1680307200000,1498.2],[1680393600000,1498.2],[1680480000000,1498.87],[1680566400000,1500.72],[1680652800000,1501.64],[1680739200000,1501.64],[1680825600000,1501.64],[1680912000000,1501.64],[1680998400000,1501.64],[1681084800000,1501.64],[1681171200000,1501.65],[1681257600000,1500.41],[1681344000000,1497.15],[1681430400000,1498.7],[1681516800000,1498.7],[1681603200000,1498.7],[1681689600000,1499.42],[1681776000000,1500.12],[1681862400000,1507.75],[1681948800000,1507.75],[1682035200000,1509.5],[1682121600000,1509.5],[1682208000000,1509.5],[1682294400000,1509.88],[1682380800000,1509.63],[1682467200000,1510.22],[1682553600000,1513.2],[1682640000000,1515.16],[1682726400000,1515.16],[1682812800000,1515.16],[1682899200000,1515.16],[1682985600000,1515.6],[1683072000000,1511.17],[1683158400000,1513.05],[1683244800000,1511.66],[1683331200000,1511.66],[1683417600000,1511.66],[1683504000000,1511.44],[1683590400000,1513.27],[1683676800000,1515.1],[1683763200000,1516.49],[1683849600000,1515.67],[1683936000000,1515.67],[1684022400000,1515.67],[1684108800000,1516.44],[1684195200000,1517.33],[1684281600000,1519.75],[1684368000000,1519.75],[1684454400000,1520.01],[1684540800000,1520.01],[1684627200000,1520.01],[1684713600000,1520.18],[1684800000000,1516.61],[1684886400000,1514.82],[1684972800000,1517.38],[1685059200000,1513.99],[1685145600000,1513.99],[1685232000000,1513.99],[1685318400000,1513.99],[1685404800000,1516.02],[1685491200000,1516.1],[1685577600000,1514.13],[1685664000000,1513.43],[1685750400000,1513.43],[1685836800000,1513.43],[1685923200000,1512.92],[1686009600000,1513.89],[1686096000000,1514.11],[1686182400000,1512.4],[1686268800000,1508.17],[1686355200000,1508.17],[1686441600000,1508.17],[1686528000000,1510.63],[1686614400000,1515.75],[1686700800000,1513.46],[1686787200000,1516.72],[1686873600000,1516.73],[1686960000000,1516.73],[1687046400000,1516.73],[1687132800000,1516.55],[1687219200000,1516.4],[1687305600000,1517.04],[1687392000000,1516.62],[1687478400000,1516.64],[1687564800000,1516.64],[1687651200000,1516.64],[1687737600000,1516.56],[1687824000000,1517.63],[1687910400000,1517.09],[1687996800000,1513.22],[1688083200000,1513.43],[1688169600000,1513.43],[1688256000000,1513.43],[1688342400000,1513.84],[1688428800000,1516.76],[1688515200000,1518.61],[1688601600000,1519.34],[1688688000000,1518.32],[1688774400000,1518.32],[1688860800000,1518.32],[1688947200000,1517.3],[1689033600000,1516.93],[1689120000000,1516.5],[1689206400000,1516.61],[1689292800000,1517.27],[1689379200000,1517.27],[1689465600000,1517.27],[1689552000000,1517.77],[1689638400000,1518.13],[1689724800000,1516.13],[1689811200000,1517.51],[1689897600000,1516.24],[1689984000000,1516.24],[1690070400000,1516.24],[1690156800000,1516.76],[1690243200000,1517.02],[1690329600000,1516.61],[1690416000000,1517.64],[1690502400000,1518.17],[1690588800000,1518.17],[1690675200000,1518.17],[1690761600000,1517.99],[1690848000000,1517.64],[1690934400000,1518.08],[1691020800000,1518.73],[1691107200000,1519.05],[1691193600000,1519.05],[1691280000000,1519.05],[1691366400000,1519.05],[1691452800000,1520.11],[1691539200000,1521.52],[1691625600000,1521.76],[1691712000000,1521.88],[1691798400000,1521.88],[1691884800000,1521.88],[1691971200000,1521.48],[1692057600000,1521.33],[1692144000000,1519.45],[1692230400000,1513.57],[1692316800000,1509.88],[1692403200000,1509.88],[1692489600000,1509.88],[1692576000000,1510.89],[1692662400000,1510.81],[1692748800000,1509.2],[1692835200000,1509.25],[1692921600000,1508.56],[1693008000000,1508.56],[1693094400000,1508.56],[1693180800000,1505.19],[1693267200000,1506.38],[1693353600000,1500.91],[1693440000000,1501.38],[1693526400000,1501.5],[1693612800000,1501.5],[1693699200000,1501.5],[1693785600000,1498.33],[1693872000000,1497.09],[1693958400000,1495.01],[1694044800000,1492.48],[1694131200000,1490.21],[1694217600000,1490.21],[1694304000000,1490.21],[1694390400000,1489.97],[1694476800000,1489.3],[1694563200000,1489.3],[1694649600000,1492.05],[1694736000000,1491.66],[1694822400000,1491.66],[1694908800000,1491.66],[1694995200000,1489.84],[1695081600000,1491.84],[1695168000000,1491.97],[1695254400000,1490.42],[1695340800000,1490.63],[1695427200000,1490.63],[1695513600000,1490.63],[1695600000000,1488.15],[1695686400000,1485.4],[1695772800000,1486.04],[1695859200000,1486.36],[1695945600000,1487.79],[1696032000000,1487.79],[1696118400000,1487.79],[1696204800000,1488.38],[1696291200000,1486.47],[1696377600000,1487.11],[1696464000000,1486.79],[1696550400000,1486.33],[1696636800000,1486.33],[1696723200000,1486.33],[1696809600000,1486.23],[1696896000000,1485.45],[1696982400000,1486.66],[1697068800000,1487.27],[1697155200000,1487.66],[1697241600000,1487.66],[1697328000000,1487.66],[1697414400000,1488.26],[1697500800000,1488.47],[1697587200000,1490.48],[1697673600000,1491.24],[1697760000000,1492.16],[1697846400000,1492.16],[1697932800000,1492.16],[1698019200000,1493.91],[1698105600000,1493.16],[1698192000000,1493.67],[1698278400000,1496.14],[1698364800000,1498.15],[1698451200000,1498.15],[1698537600000,1498.15],[1698624000000,1497.62],[1698710400000,1497.5],[1698796800000,1496.81],[1698883200000,1498.14],[1698969600000,1500.18],[1699056000000,1500.18],[1699142400000,1500.18],[1699228800000,1503.69],[1699315200000,1502.82],[1699401600000,1503.2],[1699488000000,1505.15],[1699574400000,1506.35],[1699660800000,1506.35],[1699747200000,1506.35],[1699833600000,1514.48],[1699920000000,1516.83],[1700006400000,1520.38],[1700092800000,1519.96],[1700179200000,1516.08],[1700265600000,1516.08],[1700352000000,1516.08],[1700438400000,1516.39],[1700524800000,1520.87],[1700611200000,1520.76],[1700697600000,1521.88],[1700784000000,1519.45],[1700870400000,1519.45],[1700956800000,1519.45],[1701043200000,1515.21],[1701129600000,1517.25],[1701216000000,1516.86],[1701302400000,1518.55],[1701388800000,1519.1],[1701475200000,1519.1],[1701561600000,1519.1],[1701648000000,1515.94],[1701734400000,1516.98],[1701820800000,1515.89],[1701907200000,1513.84],[1701993600000,1514.78],[1702080000000,1514.78],[1702166400000,1514.78],[1702252800000,1513.48],[1702339200000,1516.22],[1702425600000,1515.94],[1702512000000,1517.86],[1702598400000,1519.09],[1702684800000,1519.09],[1702771200000,1519.09],[1702857600000,1519.54],[1702944000000,1525.38],[1703030400000,1524.38],[1703116800000,1523.93],[1703203200000,1521.62],[1703289600000,1521.62],[1703376000000,1521.62],[1703462400000,1521.62],[1703548800000,1521.62],[1703635200000,1521.48],[1703721600000,1520.64],[1703808000000,1520.99],[1703894400000,1520.99],[1703980800000,1520.99],[1704067200000,1520.99],[1704153600000,1518.13],[1704240000000,1518.96],[1704326400000,1520.71],[1704412800000,1524.73],[1704499200000,1524.73],[1704585600000,1524.73],[1704672000000,1525.93],[1704758400000,1526],[1704844800000,1527.17],[1704931200000,1531.14],[1705017600000,1536.58],[1705104000000,1536.58],[1705190400000,1536.58],[1705276800000,1540.32],[1705363200000,1537.27],[1705449600000,1536.91],[1705536000000,1536.49],[1705622400000,1537.24],[1705708800000,1537.24],[1705795200000,1537.24],[1705881600000,1535.75],[1705968000000,1533.59],[1706054400000,1538.24],[1706140800000,1536.86],[1706227200000,1538.05],[1706313600000,1538.05],[1706400000000,1538.05],[1706486400000,1538.09],[1706572800000,1532.22],[1706659200000,1530.42],[1706745600000,1530.43],[1706832000000,1531.66],[1706918400000,1531.66],[1707004800000,1531.66],[1707091200000,1531.04],[1707177600000,1531.19],[1707264000000,1530.02],[1707350400000,1533.49],[1707436800000,1537.26],[1707523200000,1537.26],[1707609600000,1537.26],[1707696000000,1538.43],[1707782400000,1537.82],[1707868800000,1536.91],[1707955200000,1537.04],[1708041600000,1535.98],[1708128000000,1535.98],[1708214400000,1535.98],[1708300800000,1535.51],[1708387200000,1536.48],[1708473600000,1536.21],[1708560000000,1537.67],[1708646400000,1538.67],[1708732800000,1538.67],[1708819200000,1538.67],[1708905600000,1537.97],[1708992000000,1539.78],[1709078400000,1544.97],[1709164800000,1548.47],[1709251200000,1551.15],[1709337600000,1551.15],[1709424000000,1551.15],[1709510400000,1549.2],[1709596800000,1549.71],[1709683200000,1550.83],[1709769600000,1553.42],[1709856000000,1552.44],[1709942400000,1552.44],[1710028800000,1552.44],[1710115200000,1552.48],[1710201600000,1550.42],[1710288000000,1550.5],[1710374400000,1552.98],[1710460800000,1552.24],[1710547200000,1552.24],[1710633600000,1552.24],[1710720000000,1553.05],[1710806400000,1554.04],[1710892800000,1555.28],[1710979200000,1559.3],[1711065600000,1560.46],[1711152000000,1560.46],[1711238400000,1560.46],[1711324800000,1560.92],[1711411200000,1566.97],[1711497600000,1567.45],[1711584000000,1567.45],[1711670400000,1567.45],[1711756800000,1567.45],[1711843200000,1567.45],[1711929600000,1567.45],[1712016000000,1564.94],[1712102400000,1561.5],[1712188800000,1563.06],[1712275200000,1563.78],[1712361600000,1563.78],[1712448000000,1563.78],[1712534400000,1563.92],[1712620800000,1564.94],[1712707200000,1563.82],[1712793600000,1565.58],[1712880000000,1566.18],[1712966400000,1566.18],[1713052800000,1566.18],[1713139200000,1566.82],[1713225600000,1567.35],[1713312000000,1567.45],[1713398400000,1569.37],[1713484800000,1570],[1713571200000,1570],[1713657600000,1570],[1713744000000,1571.03],[1713830400000,1573.85],[1713916800000,1573.72],[1714003200000,1573.72],[1714089600000,1574.43],[1714176000000,1574.43],[1714262400000,1574.43],[1714348800000,1575.32],[1714435200000,1575.99],[1714521600000,1575.99],[1714608000000,1576.91],[1714694400000,1578.19],[1714780800000,1578.19],[1714867200000,1578.19],[1714953600000,1577.16],[1715040000000,1577.07],[1715126400000,1576.63],[1715212800000,1576.63],[1715299200000,1576.53],[1715385600000,1576.53],[1715472000000,1576.53],[1715558400000,1576.3],[1715644800000,1577.2],[1715731200000,1577.74],[1715817600000,1579.35],[1715904000000,1580.32],[1715990400000,1580.32],[1716076800000,1580.32],[1716163200000,1580.32],[1716249600000,1581.66],[1716336000000,1582.37],[1716422400000,1583.58],[1716508800000,1583.18],[1716595200000,1583.18],[1716681600000,1583.18],[1716768000000,1583.36],[1716854400000,1584.05],[1716940800000,1584.73],[1717027200000,1586.36],[1717113600000,1586.34],[1717200000000,1586.34],[1717286400000,1586.34],[1717372800000,1586.9],[1717459200000,1586.86],[1717545600000,1587.24],[1717632000000,1590.89],[1717718400000,1590.66],[1717804800000,1590.66],[1717891200000,1590.66],[1717977600000,1590.96],[1718064000000,1590.74],[1718150400000,1590.96],[1718236800000,1591.83],[1718323200000,1592.54],[1718409600000,1592.54],[1718496000000,1592.54],[1718582400000,1592.54],[1718668800000,1592.78],[1718755200000,1593.17],[1718841600000,1592.74],[1718928000000,1593.15],[1719014400000,1593.15],[1719100800000,1593.15],[1719187200000,1592.93],[1719273600000,1592.71],[1719360000000,1593.43],[1719446400000,1593.9],[1719532800000,1594.27],[1719619200000,1594.27],[1719705600000,1594.27],[1719792000000,1588.53],[1719878400000,1589.03],[1719964800000,1589.84],[1720051200000,1589.98],[1720137600000,1590.11],[1720224000000,1590.11],[1720310400000,1590.11],[1720396800000,1589.8],[1720483200000,1590.01],[1720569600000,1590.2],[1720656000000,1591.83],[1720742400000,1586.8],[1720828800000,1586.8],[1720915200000,1586.8],[1721001600000,1586.89],[1721088000000,1587],[1721174400000,1587.41],[1721260800000,1586.77],[1721347200000,1587.48],[1721433600000,1587.48],[1721520000000,1587.48],[1721606400000,1587.44],[1721692800000,1586.12],[1721779200000,1588.84],[1721865600000,1589.78],[1721952000000,1590.47],[1722038400000,1590.47],[1722124800000,1590.47],[1722211200000,1590.28],[1722297600000,1590.55],[1722384000000,1590.74],[1722470400000,1592.24],[1722556800000,1594.47],[1722643200000,1594.47],[1722729600000,1594.47],[1722816000000,1594.47],[1722902400000,1594.82],[1722988800000,1594.93],[1723075200000,1596.95],[1723161600000,1597.29],[1723248000000,1597.29],[1723334400000,1597.29],[1723420800000,1597.58],[1723507200000,1597.95],[1723593600000,1598.1],[1723680000000,1598.62],[1723766400000,1598.94],[1723852800000,1598.94],[1723939200000,1598.94],[1724025600000,1598.45],[1724112000000,1598.29],[1724198400000,1598.23],[1724284800000,1595.07],[1724371200000,1596.37],[1724457600000,1596.37],[1724544000000,1596.37],[1724630400000,1597.73],[1724716800000,1598.35],[1724803200000,1598.65],[1724889600000,1595.06],[1724976000000,1595.29],[1725062400000,1595.29],[1725148800000,1595.29],[1725235200000,1592.81],[1725321600000,1592.37],[1725408000000,1592.35],[1725494400000,1593.49],[1725580800000,1593.44],[1725667200000,1593.44],[1725753600000,1593.44],[1725840000000,1593.38],[1725926400000,1593.66],[1726012800000,1591.93],[1726099200000,1592.66],[1726185600000,1593.18],[1726272000000,1593.18],[1726358400000,1593.18],[1726444800000,1593.35],[1726531200000,1593.55],[1726617600000,1593.69],[1726704000000,1594.11],[1726790400000,1595.29],[1726876800000,1595.29],[1726963200000,1595.29],[1727049600000,1595.58],[1727136000000,1596.23],[1727222400000,1598.89],[1727308800000,1599.56],[1727395200000,1596.69],[1727481600000,1596.69],[1727568000000,1596.69],[1727654400000,1595.26],[1727740800000,1596.93],[1727827200000,1598.11],[1727913600000,1597.74],[1728000000000,1597.98],[1728086400000,1597.98],[1728172800000,1597.98],[1728259200000,1599.13],[1728345600000,1600.87],[1728432000000,1599.53],[1728518400000,1597.74],[1728604800000,1598.17],[1728691200000,1598.17],[1728777600000,1598.17],[1728864000000,1598.33],[1728950400000,1599.81],[1729036800000,1599.6],[1729123200000,1598.95],[1729209600000,1598.93],[1729296000000,1598.93],[1729382400000,1598.93],[1729468800000,1597.4],[1729555200000,1596.66],[1729641600000,1597.29],[1729728000000,1597.67],[1729814400000,1597.39],[1729900800000,1597.39],[1729987200000,1597.39],[1730073600000,1596.86],[1730160000000,1597.02],[1730246400000,1604.72],[1730332800000,1607.96],[1730419200000,1608.02],[1730505600000,1608.02],[1730592000000,1608.02],[1730678400000,1608.27],[1730764800000,1608.69],[1730851200000,1608.64],[1730937600000,1609.25],[1731024000000,1609.15],[1731110400000,1609.15],[1731196800000,1609.15],[1731283200000,1609.07],[1731369600000,1610.13],[1731456000000,1610.2],[1731542400000,1610.35],[1731628800000,1611.24],[1731715200000,1611.24],[1731801600000,1611.24],[1731888000000,1613.19],[1731974400000,1616.14],[1732060800000,1616.22],[1732147200000,1617.71],[1732233600000,1618.08],[1732320000000,1618.08],[1732406400000,1618.08],[1732492800000,1618.19],[1732579200000,1618.49],[1732665600000,1620.76],[1732752000000,1622.95],[1732838400000,1622.24],[1732924800000,1622.24],[1733011200000,1622.24],[1733097600000,1622.25],[1733184000000,1622.24],[1733270400000,1622.96],[1733356800000,1623.7],[1733443200000,1623.57],[1733529600000,1623.57],[1733616000000,1623.57],[1733702400000,1623.92],[1733788800000,1626.53],[1733875200000,1628.85],[1733961600000,1631.05],[1734048000000,1632.11],[1734134400000,1632.11],[1734220800000,1632.11],[1734307200000,1632.74],[1734393600000,1633.05],[1734480000000,1633.23],[1734566400000,1632.74],[1734652800000,1632.32],[1734739200000,1632.32],[1734825600000,1632.32],[1734912000000,1633.45],[1734998400000,1633.45],[1735084800000,1633.45],[1735171200000,1633.45],[1735257600000,1633.89],[1735344000000,1633.89],[1735430400000,1633.89],[1735516800000,1634.26],[1735603200000,1634.26],[1735689600000,1634.26],[1735776000000,1634.7],[1735862400000,1633.93],[1735948800000,1633.93],[1736035200000,1633.93],[1736121600000,1634.14],[1736208000000,1633.8],[1736294400000,1634.05],[1736380800000,1633.24],[1736467200000,1631.55],[1736553600000,1631.55],[1736640000000,1631.55],[1736726400000,1631.38],[1736812800000,1631.89],[1736899200000,1632.96],[1736985600000,1634.71],[1737072000000,1635.73],[1737158400000,1635.73],[1737244800000,1635.73],[1737331200000,1636.58],[1737417600000,1639.15],[1737504000000,1639.5],[1737590400000,1640.37],[1737676800000,1640.71],[1737763200000,1640.71],[1737849600000,1640.71],[1737936000000,1641.57],[1738022400000,1642.68],[1738108800000,1642.84],[1738195200000,1643.05],[1738281600000,1643.28],[1738368000000,1643.28],[1738454400000,1643.28],[1738540800000,1641.92],[1738627200000,1641.95],[1738713600000,1638.8],[1738800000000,1638.85],[1738886400000,1638.7],[1738972800000,1638.7],[1739059200000,1638.7],[1739145600000,1638.85],[1739232000000,1638.74],[1739318400000,1639.24],[1739404800000,1641.18],[1739491200000,1641.44],[1739577600000,1641.44],[1739664000000,1641.44],[1739750400000,1641.22],[1739836800000,1641.29],[1739923200000,1640.22],[1740009600000,1640.32],[1740096000000,1640.26],[1740182400000,1640.26],[1740268800000,1640.26],[1740355200000,1639.76],[1740441600000,1639.79],[1740528000000,1640.11],[1740614400000,1642.04],[1740700800000,1642.53],[1740787200000,1642.53],[1740873600000,1642.53],[1740960000000,1642.93],[1741046400000,1641.62],[1741132800000,1641.82],[1741219200000,1643.8],[1741305600000,1643.3],[1741392000000,1643.3],[1741478400000,1643.3],[1741564800000,1641.8],[1741651200000,1642.96],[1741737600000,1643.54],[1741824000000,1644.84],[1741910400000,1645.38],[1741996800000,1645.38],[1742083200000,1645.38],[1742169600000,1645.76],[1742256000000,1646.29],[1742342400000,1647.13],[1742428800000,1648.94],[1742515200000,1649.54],[1742601600000,1649.54],[1742688000000,1649.54],[1742774400000,1649.16],[1742860800000,1651.46],[1742947200000,1652.84],[1743033600000,1654.15],[1743120000000,1654.25],[1743206400000,1654.25],[1743292800000,1654.25],[1743379200000,1654.93],[1743465600000,1655.71],[1743552000000,1655.61],[1743638400000,1657.41],[1743724800000,1657.17],[1743811200000,1657.17],[1743897600000,1657.17],[1743984000000,1657.92],[1744070400000,1658.7],[1744156800000,1658.48],[1744243200000,1660.48],[1744329600000,1660.96],[1744416000000,1660.96],[1744502400000,1660.96],[1744588800000,1661.52],[1744675200000,1663.93],[1744761600000,1664.15],[1744848000000,1664.15],[1744934400000,1664.15],[1745020800000,1664.15],[1745107200000,1664.15],[1745193600000,1664.15],[1745280000000,1665.06],[1745366400000,1666.49],[1745452800000,1666.49],[1745539200000,1667.17],[1745625600000,1667.17],[1745712000000,1667.17],[1745798400000,1668.1],[1745884800000,1671.11],[1745971200000,1675.63],[1746057600000,1675.63],[1746144000000,1675.99],[1746230400000,1675.99],[1746316800000,1675.99],[1746403200000,1676.25],[1746489600000,1675.68],[1746576000000,1676.3],[1746662400000,1677.91],[1746748800000,1678.47],[1746835200000,1678.47],[1746921600000,1678.47],[1747008000000,1677.46],[1747094400000,1675.77],[1747180800000,1676.36],[1747267200000,1677],[1747353600000,1677.75],[1747440000000,1677.75],[1747526400000,1677.75],[1747612800000,1678.21],[1747699200000,1678.83],[1747785600000,1679.09],[1747872000000,1680.99],[1747958400000,1681.65],[1748044800000,1681.65],[1748131200000,1681.65],[1748217600000,1682.27],[1748304000000,1681.35],[1748390400000,1681.14],[1748476800000,1681.14],[1748563200000,1680.84],[1748649600000,1680.84],[1748736000000,1680.84],[1748822400000,1679.83],[1748908800000,1680.12],[1748995200000,1679.39],[1749081600000,1679.36],[1749168000000,1678.54],[1749254400000,1678.54],[1749340800000,1678.54],[1749427200000,1678.54],[1749513600000,1676.7],[1749600000000,1676.49],[1749686400000,1678.12],[1749772800000,1679.72],[1749859200000,1679.72],[1749945600000,1679.72],[1750032000000,1680.26],[1750118400000,1680.26],[1750204800000,1680.59],[1750291200000,1680.31],[1750377600000,1680.38],[1750464000000,1680.38],[1750550400000,1680.38],[1750636800000,1680.6],[1750723200000,1680.92],[1750809600000,1680.92],[1750896000000,1681.25],[1750982400000,1684.41],[1751068800000,1684.41],[1751155200000,1684.41],[1751241600000,1685.97],[1751328000000,1686.43],[1751414400000,1686.81],[1751500800000,1687.55],[1751587200000,1687.63],[1751673600000,1687.63],[1751760000000,1687.63],[1751846400000,1687.82],[1751932800000,1687.25],[1752019200000,1685.71],[1752105600000,1686.95],[1752192000000,1686.95],[1752278400000,1686.95],[1752364800000,1686.95]]}