Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Veltusafn

IS Veltusafn hentar sérstaklega einstaklingum og fyrirtækjum sem vilja ávaxta fé sitt í þrjá mánuði eða lengur og fá jafna og stöðuga ávöxtun. Enginn kostnaður er við kaup og sölu í sjóðnum og hægt er að innleysa í sjóðnum og fá peningana inn á reikning með eins dags fyrirvara.

Uppfært

Verðtryggingarhlutfall

2,4%

1 árs ávöxtun

8,7%

Stærð sjóðs í m.kr.

9.352

Áherslur sjóðsins

Sjóðurinn nýtir tækifæri á markaði með virkri stýringu innlána, víxla og ríkisskuldabréfa. Markmið sjóðsins er að skila jafnri og stöðugri ávöxtun.

Fyrir hvern er sjóðurinn?

Sjóðurinn hentar fjárfestum sem vilja ávaxta fé í skamman tíma. Meðallíftími fjárfestinga sjóðsins getur verið á bilinu 0 til 1 ár. Stuttur meðallíftími gerir það að verkum að gengi sjóðsins verður stöðugra en ella og að ólíklegt er að gengi hans lækki verulega sökum vaxtahækkunar. Enn fremur hefur hátt hlutfall innlána þau áhrif að gengið breytist lítið með sveiflum á markaði.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 2.206,41

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.

1af 7

Mælikvarði á áhættu og sveiflur í ávöxtun

Eignaskipting

0

Fjárfestingarheimildir

Sjóðurinn fjárfestir aðallega í innlánum lánastofnana, ríkisvíxlum og ríkisskuldabréfum ásamt víxlum og stuttum skuldabréfum útgefnum af innlendum fjármálafyrirtækjum eða öðrum innlendum útgefendum.  

Innlán lánastofnanna
0-75%
Skuldabréf og víxlar með ríkisábyrgð
25-100%
Skuldabréf og víxlar fjármálafyrirtækja
0-50%
Skuldabréf og víxlar annarra innlendra útgefenda
0-20%

Gengisþróun

Fjárfestingateymi

Helga Óskarsdóttir

Sjóðstjóri - Skuldabréfastýring

Ingólfur Snorri Kristjánsson

Forstöðumaður - Skuldabréfastýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Verðbréfasjóður
Stofnár
2009
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
1/7
Uppgjörstími
1 viðskiptadagur (T+1)
Árleg umsjónarlaun
0.4%
Kostnaður við kaup
Á ekki við
Afsláttur í netbanka
Á ekki við
Afsláttur í áskrift
Á ekki við
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
0,50
Þjónusta

Panta símtal með ráðgjafa

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

Panta símtal

Fyrirvarar

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

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

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

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

{"time":"2015-07-19T09:46:37.234Z","timeOfLastUpdate":"2025-07-17T00:00:00","symbol":"VELTUS","name":"IS Veltusafn","typeEnum":"securitiesFundUCITS","type":"Verðbréfasjóður (UCITS)","assetClassEnum":"cashAndEquivISK","assetClassIs":"Bankainnst. og handb. fé í ISK","assetClassEn":"Cash and Equiv. ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"5408099920","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","securityTypeEnum":"liquidityFunds","securityTypeIs":"Lausafjársjóðir","securityTypeEn":"Liquidity Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"threeMonths","investmentLength":"3 mánuðir+","riskIndicator":1,"sfdr":"6","purchaseFeePercentage":"0.00","annualManagementFeePercentage":"0.004","settlementBuy":"T+1","settlementSell":"T+1","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"2206.41","priceChange":[{"rate":"2205.85","percentage":"0.03","change":"0.56","period":"oneDay"},{"rate":"2194.47","percentage":"0.54","period":"oneMonth"},{"rate":"2126.35","percentage":"3.77","period":"sixMonths"},{"rate":"2030.75","percentage":"8.65","period":"oneYear"},{"rate":"1860.09","percentage":"8.91","period":"twoYears"},{"rate":"1761.87","percentage":"7.79","period":"threeYears"},{"rate":"1737.23","percentage":"6.16","period":"fourYears"},{"rate":"1721.9","percentage":"5.08","period":"fiveYears"},{"rate":"1000","percentage":"5.07","period":"beginning"},{"rate":"2116.54","percentage":"4.25","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Veltusafn_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Veltusafn_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Veltusafn_lykilupplysingar.pdf","data":[[1437264000000,1348.92],[1437350400000,1349.13],[1437436800000,1349.66],[1437523200000,1349.75],[1437609600000,1349.76],[1437696000000,1350.35],[1437782400000,1350.35],[1437868800000,1350.35],[1437955200000,1350.44],[1438041600000,1350.69],[1438128000000,1351.18],[1438214400000,1351.36],[1438300800000,1352.15],[1438387200000,1352.15],[1438473600000,1352.15],[1438560000000,1352.15],[1438646400000,1352.58],[1438732800000,1352.66],[1438819200000,1352.7],[1438905600000,1353.31],[1438992000000,1353.31],[1439078400000,1353.31],[1439164800000,1353.49],[1439251200000,1353.67],[1439337600000,1353.53],[1439424000000,1353.71],[1439510400000,1354.39],[1439596800000,1354.39],[1439683200000,1354.39],[1439769600000,1354.49],[1439856000000,1354.39],[1439942400000,1355.24],[1440028800000,1355.62],[1440115200000,1356.12],[1440201600000,1356.12],[1440288000000,1356.12],[1440374400000,1356.85],[1440460800000,1356.83],[1440547200000,1356.89],[1440633600000,1357.07],[1440720000000,1357.73],[1440806400000,1357.73],[1440892800000,1357.73],[1440979200000,1357.86],[1441065600000,1357.97],[1441152000000,1358.13],[1441238400000,1358.28],[1441324800000,1358.88],[1441411200000,1358.88],[1441497600000,1358.88],[1441584000000,1358.9],[1441670400000,1359.37],[1441756800000,1359.3],[1441843200000,1359.22],[1441929600000,1359.74],[1442016000000,1359.74],[1442102400000,1359.74],[1442188800000,1359.66],[1442275200000,1359.84],[1442361600000,1360.38],[1442448000000,1360.91],[1442534400000,1361.64],[1442620800000,1361.64],[1442707200000,1361.64],[1442793600000,1361.74],[1442880000000,1361.95],[1442966400000,1362.15],[1443052800000,1362.4],[1443139200000,1363.2],[1443225600000,1363.2],[1443312000000,1363.2],[1443398400000,1363.36],[1443484800000,1363.46],[1443571200000,1364.22],[1443657600000,1364.43],[1443744000000,1365.26],[1443830400000,1365.26],[1443916800000,1365.26],[1444003200000,1365.43],[1444089600000,1365.25],[1444176000000,1365.4],[1444262400000,1365.85],[1444348800000,1366.52],[1444435200000,1366.52],[1444521600000,1366.52],[1444608000000,1366.96],[1444694400000,1367.13],[1444780800000,1367.36],[1444867200000,1367.47],[1444953600000,1368.12],[1445040000000,1368.12],[1445126400000,1368.12],[1445212800000,1368.32],[1445299200000,1368.77],[1445385600000,1368.92],[1445472000000,1369.19],[1445558400000,1369.79],[1445644800000,1369.79],[1445731200000,1369.79],[1445817600000,1370.18],[1445904000000,1370.37],[1445990400000,1371],[1446076800000,1371.16],[1446163200000,1371.72],[1446249600000,1371.72],[1446336000000,1371.72],[1446422400000,1371.94],[1446508800000,1371.87],[1446595200000,1370.29],[1446681600000,1371.05],[1446768000000,1371.45],[1446854400000,1371.45],[1446940800000,1371.45],[1447027200000,1371.62],[1447113600000,1371.98],[1447200000000,1372.01],[1447286400000,1372.21],[1447372800000,1372.84],[1447459200000,1372.84],[1447545600000,1372.84],[1447632000000,1373.06],[1447718400000,1372.88],[1447804800000,1372.71],[1447891200000,1373.12],[1447977600000,1373.64],[1448064000000,1373.64],[1448150400000,1373.64],[1448236800000,1373.82],[1448323200000,1374.03],[1448409600000,1374.28],[1448496000000,1374.88],[1448582400000,1375.48],[1448668800000,1375.48],[1448755200000,1375.48],[1448841600000,1375.57],[1448928000000,1375.9],[1449014400000,1376.19],[1449100800000,1376.21],[1449187200000,1376.86],[1449273600000,1376.86],[1449360000000,1376.86],[1449446400000,1377.02],[1449532800000,1377.17],[1449619200000,1377.79],[1449705600000,1377.9],[1449792000000,1378.58],[1449878400000,1378.58],[1449964800000,1378.58],[1450051200000,1378.79],[1450137600000,1379.08],[1450224000000,1379.28],[1450310400000,1379.29],[1450396800000,1380.23],[1450483200000,1380.23],[1450569600000,1380.23],[1450656000000,1380.33],[1450742400000,1380.49],[1450828800000,1381.73],[1450915200000,1381.73],[1451001600000,1381.73],[1451088000000,1381.73],[1451174400000,1381.73],[1451260800000,1381.95],[1451347200000,1382.07],[1451433600000,1382.46],[1451520000000,1382.46],[1451606400000,1382.46],[1451692800000,1382.46],[1451779200000,1382.46],[1451865600000,1383.2],[1451952000000,1383.41],[1452038400000,1383.34],[1452124800000,1383.61],[1452211200000,1384.7],[1452297600000,1384.7],[1452384000000,1384.7],[1452470400000,1384.52],[1452556800000,1384.88],[1452643200000,1385.13],[1452729600000,1385.34],[1452816000000,1385.71],[1452902400000,1385.71],[1452988800000,1385.71],[1453075200000,1386.05],[1453161600000,1386.26],[1453248000000,1386.47],[1453334400000,1386.84],[1453420800000,1387.39],[1453507200000,1387.39],[1453593600000,1387.39],[1453680000000,1387.57],[1453766400000,1387.38],[1453852800000,1387.64],[1453939200000,1387.73],[1454025600000,1388.05],[1454112000000,1388.05],[1454198400000,1388.05],[1454284800000,1388.63],[1454371200000,1388.85],[1454457600000,1389.01],[1454544000000,1389.24],[1454630400000,1389.84],[1454716800000,1389.84],[1454803200000,1389.84],[1454889600000,1390.02],[1454976000000,1390.14],[1455062400000,1390.19],[1455148800000,1390.42],[1455235200000,1390.83],[1455321600000,1390.83],[1455408000000,1390.83],[1455494400000,1390.99],[1455580800000,1391.26],[1455667200000,1391.42],[1455753600000,1391.61],[1455840000000,1392.31],[1455926400000,1392.31],[1456012800000,1392.31],[1456099200000,1392.62],[1456185600000,1393.09],[1456272000000,1393.35],[1456358400000,1393.4],[1456444800000,1394.12],[1456531200000,1394.12],[1456617600000,1394.12],[1456704000000,1394.37],[1456790400000,1394.58],[1456876800000,1394.83],[1456963200000,1395.07],[1457049600000,1395.63],[1457136000000,1395.63],[1457222400000,1395.63],[1457308800000,1395.8],[1457395200000,1396],[1457481600000,1396.12],[1457568000000,1396.35],[1457654400000,1396.97],[1457740800000,1396.97],[1457827200000,1396.97],[1457913600000,1397.17],[1458000000000,1397.38],[1458086400000,1397.59],[1458172800000,1397.74],[1458259200000,1398.47],[1458345600000,1398.47],[1458432000000,1398.47],[1458518400000,1398.66],[1458604800000,1399.03],[1458691200000,1400.18],[1458777600000,1400.18],[1458864000000,1400.18],[1458950400000,1400.18],[1459036800000,1400.18],[1459123200000,1400.18],[1459209600000,1400.44],[1459296000000,1400.94],[1459382400000,1400.99],[1459468800000,1401.72],[1459555200000,1401.72],[1459641600000,1401.72],[1459728000000,1401.82],[1459814400000,1401.85],[1459900800000,1401.87],[1459987200000,1402.15],[1460073600000,1402.98],[1460160000000,1402.98],[1460246400000,1402.98],[1460332800000,1403.17],[1460419200000,1403.52],[1460505600000,1403.69],[1460592000000,1403.96],[1460678400000,1404.68],[1460764800000,1404.68],[1460851200000,1404.68],[1460937600000,1404.86],[1461024000000,1405.1],[1461110400000,1405.57],[1461196800000,1405.57],[1461283200000,1406.2],[1461369600000,1406.2],[1461456000000,1406.2],[1461542400000,1406.36],[1461628800000,1406.64],[1461715200000,1406.89],[1461801600000,1407.07],[1461888000000,1407.72],[1461974400000,1407.72],[1462060800000,1407.72],[1462147200000,1407.91],[1462233600000,1408.12],[1462320000000,1408.55],[1462406400000,1408.55],[1462492800000,1409.18],[1462579200000,1409.18],[1462665600000,1409.18],[1462752000000,1409.38],[1462838400000,1409.56],[1462924800000,1409.8],[1463011200000,1409.54],[1463097600000,1410.59],[1463184000000,1410.59],[1463270400000,1410.59],[1463356800000,1410.59],[1463443200000,1410.76],[1463529600000,1410.77],[1463616000000,1411.18],[1463702400000,1411.83],[1463788800000,1411.83],[1463875200000,1411.83],[1463961600000,1411.97],[1464048000000,1412.21],[1464134400000,1412.41],[1464220800000,1412.64],[1464307200000,1413.31],[1464393600000,1413.31],[1464480000000,1413.31],[1464566400000,1413.41],[1464652800000,1413.63],[1464739200000,1413.9],[1464825600000,1414.28],[1464912000000,1414.89],[1464998400000,1414.89],[1465084800000,1414.89],[1465171200000,1414.52],[1465257600000,1414.44],[1465344000000,1414.12],[1465430400000,1414.7],[1465516800000,1415.41],[1465603200000,1415.41],[1465689600000,1415.41],[1465776000000,1415.65],[1465862400000,1416.21],[1465948800000,1416.21],[1466035200000,1417.26],[1466121600000,1417.26],[1466208000000,1417.26],[1466294400000,1417.26],[1466380800000,1417.57],[1466467200000,1417.79],[1466553600000,1417.88],[1466640000000,1418.14],[1466726400000,1418.77],[1466812800000,1418.77],[1466899200000,1418.77],[1466985600000,1419.03],[1467072000000,1419.38],[1467158400000,1419.64],[1467244800000,1419.96],[1467331200000,1420.67],[1467417600000,1420.67],[1467504000000,1420.67],[1467590400000,1420.85],[1467676800000,1421.06],[1467763200000,1421.09],[1467849600000,1421.22],[1467936000000,1421.97],[1468022400000,1421.97],[1468108800000,1421.97],[1468195200000,1422.12],[1468281600000,1422.35],[1468368000000,1422.81],[1468454400000,1423],[1468540800000,1423.68],[1468627200000,1423.68],[1468713600000,1423.68],[1468800000000,1423.67],[1468886400000,1424.11],[1468972800000,1424.32],[1469059200000,1424.54],[1469145600000,1425.33],[1469232000000,1425.33],[1469318400000,1425.33],[1469404800000,1425.55],[1469491200000,1425.85],[1469577600000,1426.22],[1469664000000,1426.35],[1469750400000,1427.31],[1469836800000,1427.31],[1469923200000,1427.31],[1470009600000,1427.31],[1470096000000,1427.36],[1470182400000,1427.79],[1470268800000,1427.86],[1470355200000,1428.54],[1470441600000,1428.54],[1470528000000,1428.54],[1470614400000,1428.66],[1470700800000,1428.98],[1470787200000,1429.57],[1470873600000,1429.74],[1470960000000,1430.32],[1471046400000,1430.32],[1471132800000,1430.32],[1471219200000,1430.51],[1471305600000,1430.75],[1471392000000,1430.76],[1471478400000,1430.95],[1471564800000,1431.6],[1471651200000,1431.6],[1471737600000,1431.6],[1471824000000,1431.81],[1471910400000,1432.27],[1471996800000,1433.59],[1472083200000,1433.8],[1472169600000,1434.69],[1472256000000,1434.69],[1472342400000,1434.69],[1472428800000,1435.02],[1472515200000,1435.31],[1472601600000,1435.71],[1472688000000,1436.21],[1472774400000,1437.84],[1472860800000,1437.84],[1472947200000,1437.84],[1473033600000,1437.59],[1473120000000,1437.09],[1473206400000,1437.88],[1473292800000,1437.89],[1473379200000,1438.65],[1473465600000,1438.65],[1473552000000,1438.65],[1473638400000,1438.95],[1473724800000,1438.74],[1473811200000,1438.92],[1473897600000,1439.46],[1473984000000,1439.97],[1474070400000,1439.97],[1474156800000,1439.97],[1474243200000,1440.15],[1474329600000,1440.39],[1474416000000,1440.51],[1474502400000,1440.88],[1474588800000,1441.48],[1474675200000,1441.48],[1474761600000,1441.48],[1474848000000,1441.5],[1474934400000,1442.02],[1475020800000,1442.32],[1475107200000,1442.02],[1475193600000,1442.38],[1475280000000,1442.38],[1475366400000,1442.38],[1475452800000,1442.43],[1475539200000,1442.5],[1475625600000,1442.22],[1475712000000,1442.61],[1475798400000,1443.25],[1475884800000,1443.25],[1475971200000,1443.25],[1476057600000,1443.15],[1476144000000,1443.47],[1476230400000,1444.14],[1476316800000,1444.46],[1476403200000,1444.7],[1476489600000,1444.7],[1476576000000,1444.7],[1476662400000,1445.06],[1476748800000,1445.11],[1476835200000,1444.73],[1476921600000,1445.39],[1477008000000,1446.17],[1477094400000,1446.17],[1477180800000,1446.17],[1477267200000,1445.55],[1477353600000,1445.49],[1477440000000,1446.3],[1477526400000,1446.62],[1477612800000,1447.16],[1477699200000,1447.16],[1477785600000,1447.16],[1477872000000,1447.85],[1477958400000,1447.59],[1478044800000,1448.21],[1478131200000,1448.26],[1478217600000,1448.82],[1478304000000,1448.82],[1478390400000,1448.82],[1478476800000,1449.51],[1478563200000,1450.13],[1478649600000,1449.84],[1478736000000,1449.88],[1478822400000,1450.85],[1478908800000,1450.85],[1478995200000,1450.85],[1479081600000,1451.44],[1479168000000,1451.84],[1479254400000,1451.22],[1479340800000,1451.33],[1479427200000,1452.09],[1479513600000,1452.09],[1479600000000,1452.09],[1479686400000,1452.25],[1479772800000,1452.05],[1479859200000,1451.79],[1479945600000,1452.67],[1480032000000,1453.12],[1480118400000,1453.12],[1480204800000,1453.12],[1480291200000,1453.49],[1480377600000,1453.68],[1480464000000,1454.25],[1480550400000,1454.79],[1480636800000,1455.15],[1480723200000,1455.15],[1480809600000,1455.15],[1480896000000,1455.11],[1480982400000,1455.25],[1481068800000,1455.37],[1481155200000,1455.6],[1481241600000,1456.63],[1481328000000,1456.63],[1481414400000,1456.63],[1481500800000,1456.3],[1481587200000,1457.23],[1481673600000,1458.12],[1481760000000,1457.66],[1481846400000,1458.13],[1481932800000,1458.13],[1482019200000,1458.13],[1482105600000,1458.27],[1482192000000,1459.03],[1482278400000,1458.96],[1482364800000,1459.67],[1482451200000,1460.55],[1482537600000,1460.55],[1482624000000,1460.55],[1482710400000,1460.55],[1482796800000,1460.72],[1482883200000,1461.36],[1482969600000,1461.41],[1483056000000,1462.07],[1483142400000,1462.07],[1483228800000,1462.07],[1483315200000,1462.47],[1483401600000,1462.29],[1483488000000,1462.26],[1483574400000,1462.4],[1483660800000,1463.04],[1483747200000,1463.04],[1483833600000,1463.04],[1483920000000,1462.84],[1484006400000,1462.62],[1484092800000,1462.23],[1484179200000,1462.42],[1484265600000,1463.52],[1484352000000,1463.52],[1484438400000,1463.52],[1484524800000,1463.71],[1484611200000,1463.92],[1484697600000,1464.1],[1484784000000,1464.44],[1484870400000,1465.07],[1484956800000,1465.07],[1485043200000,1465.07],[1485129600000,1465.57],[1485216000000,1465.57],[1485302400000,1465.85],[1485388800000,1466.06],[1485475200000,1466.42],[1485561600000,1466.42],[1485648000000,1466.42],[1485734400000,1466.15],[1485820800000,1466.43],[1485907200000,1466.65],[1485993600000,1467.04],[1486080000000,1468.39],[1486166400000,1468.39],[1486252800000,1468.39],[1486339200000,1469.16],[1486425600000,1468.72],[1486512000000,1470],[1486598400000,1470.5],[1486684800000,1470.67],[1486771200000,1470.67],[1486857600000,1470.67],[1486944000000,1470.63],[1487030400000,1471.16],[1487116800000,1471.39],[1487203200000,1471.74],[1487289600000,1472.21],[1487376000000,1472.21],[1487462400000,1472.21],[1487548800000,1472.29],[1487635200000,1472.31],[1487721600000,1472.68],[1487808000000,1473.14],[1487894400000,1473.48],[1487980800000,1473.48],[1488067200000,1473.48],[1488153600000,1474.28],[1488240000000,1474.49],[1488326400000,1475.09],[1488412800000,1475.21],[1488499200000,1475.67],[1488585600000,1475.67],[1488672000000,1475.67],[1488758400000,1475.75],[1488844800000,1475.78],[1488931200000,1475.88],[1489017600000,1476.42],[1489104000000,1477.25],[1489190400000,1477.25],[1489276800000,1477.25],[1489363200000,1477.07],[1489449600000,1477.29],[1489536000000,1477.52],[1489622400000,1477.68],[1489708800000,1478.12],[1489795200000,1478.12],[1489881600000,1478.12],[1489968000000,1478.75],[1490054400000,1478.46],[1490140800000,1478.37],[1490227200000,1478.67],[1490313600000,1479.51],[1490400000000,1479.51],[1490486400000,1479.51],[1490572800000,1479.48],[1490659200000,1480.24],[1490745600000,1479.91],[1490832000000,1479.42],[1490918400000,1480.43],[1491004800000,1480.43],[1491091200000,1480.43],[1491177600000,1481.1],[1491264000000,1481.28],[1491350400000,1481.47],[1491436800000,1481.77],[1491523200000,1482.28],[1491609600000,1482.28],[1491696000000,1482.28],[1491782400000,1482.26],[1491868800000,1482.8],[1491955200000,1483.67],[1492041600000,1483.67],[1492128000000,1483.67],[1492214400000,1483.67],[1492300800000,1483.67],[1492387200000,1483.67],[1492473600000,1484.08],[1492560000000,1484.9],[1492646400000,1484.9],[1492732800000,1485.4],[1492819200000,1485.4],[1492905600000,1485.4],[1492992000000,1485.39],[1493078400000,1485.77],[1493164800000,1486.21],[1493251200000,1485.47],[1493337600000,1486.3],[1493424000000,1486.3],[1493510400000,1486.3],[1493596800000,1486.3],[1493683200000,1486.46],[1493769600000,1486.64],[1493856000000,1486.83],[1493942400000,1487.42],[1494028800000,1487.42],[1494115200000,1487.42],[1494201600000,1487.94],[1494288000000,1488.18],[1494374400000,1488.05],[1494460800000,1488.03],[1494547200000,1488.83],[1494633600000,1488.83],[1494720000000,1488.83],[1494806400000,1489.03],[1494892800000,1489.27],[1494979200000,1490.25],[1495065600000,1490.24],[1495152000000,1490.74],[1495238400000,1490.74],[1495324800000,1490.74],[1495411200000,1491.35],[1495497600000,1491.07],[1495584000000,1491.58],[1495670400000,1491.58],[1495756800000,1492.35],[1495843200000,1492.35],[1495929600000,1492.35],[1496016000000,1492.87],[1496102400000,1493.18],[1496188800000,1493.3],[1496275200000,1493.85],[1496361600000,1494.99],[1496448000000,1494.99],[1496534400000,1494.99],[1496620800000,1494.99],[1496707200000,1494.86],[1496793600000,1495.05],[1496880000000,1495.66],[1496966400000,1496.29],[1497052800000,1496.29],[1497139200000,1496.29],[1497225600000,1496.22],[1497312000000,1496.12],[1497398400000,1496.92],[1497484800000,1497.22],[1497571200000,1497.3],[1497657600000,1497.3],[1497744000000,1497.3],[1497830400000,1496.99],[1497916800000,1496.98],[1498003200000,1497],[1498089600000,1497.42],[1498176000000,1498.24],[1498262400000,1498.24],[1498348800000,1498.24],[1498435200000,1498.49],[1498521600000,1498.64],[1498608000000,1498.31],[1498694400000,1499.15],[1498780800000,1499.53],[1498867200000,1499.53],[1498953600000,1499.53],[1499040000000,1499.69],[1499126400000,1499.74],[1499212800000,1499.78],[1499299200000,1500.05],[1499385600000,1500.64],[1499472000000,1500.64],[1499558400000,1500.64],[1499644800000,1500.85],[1499731200000,1500.24],[1499817600000,1500.49],[1499904000000,1500.75],[1499990400000,1501.29],[1500076800000,1501.29],[1500163200000,1501.29],[1500249600000,1501.29],[1500336000000,1501.5],[1500422400000,1501.69],[1500508800000,1501.82],[1500595200000,1502.3],[1500681600000,1502.3],[1500768000000,1502.3],[1500854400000,1502.32],[1500940800000,1502.45],[1501027200000,1502.89],[1501113600000,1502.91],[1501200000000,1503.5],[1501286400000,1503.5],[1501372800000,1503.5],[1501459200000,1503.69],[1501545600000,1504.41],[1501632000000,1504.66],[1501718400000,1504.96],[1501804800000,1505.72],[1501891200000,1505.72],[1501977600000,1505.72],[1502064000000,1505.72],[1502150400000,1505.86],[1502236800000,1506.03],[1502323200000,1506.69],[1502409600000,1507.04],[1502496000000,1507.04],[1502582400000,1507.04],[1502668800000,1505.76],[1502755200000,1505.88],[1502841600000,1505.8],[1502928000000,1506.38],[1503014400000,1507.15],[1503100800000,1507.15],[1503187200000,1507.15],[1503273600000,1507.54],[1503360000000,1507.68],[1503446400000,1507.41],[1503532800000,1507.88],[1503619200000,1508.79],[1503705600000,1508.79],[1503792000000,1508.79],[1503878400000,1508.69],[1503964800000,1507.75],[1504051200000,1508.82],[1504137600000,1509.19],[1504224000000,1509.52],[1504310400000,1509.52],[1504396800000,1509.52],[1504483200000,1509.63],[1504569600000,1509.86],[1504656000000,1509.61],[1504742400000,1509.81],[1504828800000,1510.49],[1504915200000,1510.49],[1505001600000,1510.49],[1505088000000,1511.15],[1505174400000,1511.13],[1505260800000,1510.85],[1505347200000,1511.05],[1505433600000,1508.53],[1505520000000,1508.53],[1505606400000,1508.53],[1505692800000,1509.39],[1505779200000,1509.51],[1505865600000,1509.66],[1505952000000,1509.48],[1506038400000,1510.77],[1506124800000,1510.77],[1506211200000,1510.77],[1506297600000,1510.61],[1506384000000,1511.07],[1506470400000,1512.09],[1506556800000,1512.16],[1506643200000,1512.67],[1506729600000,1512.67],[1506816000000,1512.67],[1506902400000,1513.17],[1506988800000,1513.07],[1507075200000,1515.08],[1507161600000,1515.83],[1507248000000,1516.1],[1507334400000,1516.1],[1507420800000,1516.1],[1507507200000,1516.43],[1507593600000,1516.95],[1507680000000,1517.19],[1507766400000,1517.7],[1507852800000,1518.25],[1507939200000,1518.25],[1508025600000,1518.25],[1508112000000,1518.02],[1508198400000,1518.12],[1508284800000,1518.4],[1508371200000,1518.92],[1508457600000,1519.39],[1508544000000,1519.39],[1508630400000,1519.39],[1508716800000,1519.25],[1508803200000,1519.55],[1508889600000,1519.95],[1508976000000,1520.33],[1509062400000,1520.84],[1509148800000,1520.84],[1509235200000,1520.84],[1509321600000,1521.07],[1509408000000,1521.76],[1509494400000,1522.1],[1509580800000,1522.45],[1509667200000,1523.11],[1509753600000,1523.11],[1509840000000,1523.11],[1509926400000,1523.19],[1510012800000,1523.65],[1510099200000,1523.79],[1510185600000,1524.09],[1510272000000,1524.58],[1510358400000,1524.58],[1510444800000,1524.58],[1510531200000,1524.64],[1510617600000,1525.99],[1510704000000,1525.33],[1510790400000,1525.64],[1510876800000,1526.48],[1510963200000,1526.48],[1511049600000,1526.48],[1511136000000,1526.32],[1511222400000,1526.5],[1511308800000,1527.35],[1511395200000,1527.69],[1511481600000,1528.17],[1511568000000,1528.17],[1511654400000,1528.17],[1511740800000,1528.2],[1511827200000,1528.39],[1511913600000,1528.27],[1512000000000,1528.74],[1512086400000,1529.05],[1512172800000,1529.05],[1512259200000,1529.05],[1512345600000,1529.44],[1512432000000,1529.64],[1512518400000,1529.85],[1512604800000,1529.99],[1512691200000,1530.12],[1512777600000,1530.12],[1512864000000,1530.12],[1512950400000,1529.9],[1513036800000,1530.01],[1513123200000,1529.58],[1513209600000,1529.77],[1513296000000,1530.2],[1513382400000,1530.2],[1513468800000,1530.2],[1513555200000,1530.51],[1513641600000,1530.67],[1513728000000,1531.47],[1513814400000,1531.77],[1513900800000,1532.89],[1513987200000,1532.89],[1514073600000,1532.89],[1514160000000,1532.89],[1514246400000,1532.89],[1514332800000,1532.72],[1514419200000,1532.37],[1514505600000,1533.07],[1514592000000,1533.07],[1514678400000,1533.07],[1514764800000,1533.07],[1514851200000,1532.95],[1514937600000,1532.68],[1515024000000,1533.47],[1515110400000,1533.89],[1515196800000,1533.89],[1515283200000,1533.89],[1515369600000,1533.82],[1515456000000,1534.09],[1515542400000,1534.47],[1515628800000,1534.98],[1515715200000,1534.97],[1515801600000,1534.97],[1515888000000,1534.97],[1515974400000,1535.11],[1516060800000,1535.6],[1516147200000,1536.3],[1516233600000,1536.76],[1516320000000,1537.31],[1516406400000,1537.31],[1516492800000,1537.31],[1516579200000,1537.79],[1516665600000,1537.58],[1516752000000,1537.78],[1516838400000,1538.21],[1516924800000,1538.15],[1517011200000,1538.15],[1517097600000,1538.15],[1517184000000,1536.77],[1517270400000,1536.94],[1517356800000,1537.76],[1517443200000,1537.95],[1517529600000,1538.45],[1517616000000,1538.45],[1517702400000,1538.45],[1517788800000,1538.18],[1517875200000,1538.56],[1517961600000,1539.23],[1518048000000,1539.48],[1518134400000,1539.54],[1518220800000,1539.54],[1518307200000,1539.54],[1518393600000,1539.96],[1518480000000,1540.1],[1518566400000,1540.2],[1518652800000,1540.43],[1518739200000,1541.11],[1518825600000,1541.11],[1518912000000,1541.11],[1518998400000,1541.19],[1519084800000,1541.52],[1519171200000,1540.78],[1519257600000,1540.98],[1519344000000,1540.99],[1519430400000,1540.99],[1519516800000,1540.99],[1519603200000,1541.2],[1519689600000,1541.35],[1519776000000,1542.1],[1519862400000,1541.97],[1519948800000,1542.44],[1520035200000,1542.44],[1520121600000,1542.44],[1520208000000,1542.94],[1520294400000,1543.15],[1520380800000,1542.99],[1520467200000,1543.2],[1520553600000,1543.87],[1520640000000,1543.87],[1520726400000,1543.87],[1520812800000,1543.91],[1520899200000,1544.11],[1520985600000,1544.06],[1521072000000,1544.6],[1521158400000,1545],[1521244800000,1545],[1521331200000,1545],[1521417600000,1544.94],[1521504000000,1545.16],[1521590400000,1545.21],[1521676800000,1545.31],[1521763200000,1545.87],[1521849600000,1545.87],[1521936000000,1545.87],[1522022400000,1546.05],[1522108800000,1546.09],[1522195200000,1547.32],[1522281600000,1547.32],[1522368000000,1547.32],[1522454400000,1547.32],[1522540800000,1547.32],[1522627200000,1547.32],[1522713600000,1547.44],[1522800000000,1547.62],[1522886400000,1547.68],[1522972800000,1548.23],[1523059200000,1548.23],[1523145600000,1548.23],[1523232000000,1548.33],[1523318400000,1548.58],[1523404800000,1548.73],[1523491200000,1548.8],[1523577600000,1549.36],[1523664000000,1549.36],[1523750400000,1549.36],[1523836800000,1549.37],[1523923200000,1549.67],[1524009600000,1550.06],[1524096000000,1550.06],[1524182400000,1550.57],[1524268800000,1550.57],[1524355200000,1550.57],[1524441600000,1550.74],[1524528000000,1551.04],[1524614400000,1551.25],[1524700800000,1551.64],[1524787200000,1552.13],[1524873600000,1552.13],[1524960000000,1552.13],[1525046400000,1552.2],[1525132800000,1552.2],[1525219200000,1552.57],[1525305600000,1552.21],[1525392000000,1552.73],[1525478400000,1552.73],[1525564800000,1552.73],[1525651200000,1552.98],[1525737600000,1553.18],[1525824000000,1553.59],[1525910400000,1553.59],[1525996800000,1554.13],[1526083200000,1554.13],[1526169600000,1554.13],[1526256000000,1554.31],[1526342400000,1554.37],[1526428800000,1554.31],[1526515200000,1554.75],[1526601600000,1555.44],[1526688000000,1555.44],[1526774400000,1555.44],[1526860800000,1555.44],[1526947200000,1555.64],[1527033600000,1555.88],[1527120000000,1556.19],[1527206400000,1556.73],[1527292800000,1556.73],[1527379200000,1556.73],[1527465600000,1556.76],[1527552000000,1557.19],[1527638400000,1557.15],[1527724800000,1557.75],[1527811200000,1557.77],[1527897600000,1557.77],[1527984000000,1557.77],[1528070400000,1557.82],[1528156800000,1557.87],[1528243200000,1558.04],[1528329600000,1558.46],[1528416000000,1558.89],[1528502400000,1558.89],[1528588800000,1558.89],[1528675200000,1558.94],[1528761600000,1559.45],[1528848000000,1559.29],[1528934400000,1559.91],[1529020800000,1560.47],[1529107200000,1560.47],[1529193600000,1560.47],[1529280000000,1560.55],[1529366400000,1560.79],[1529452800000,1560.62],[1529539200000,1560.96],[1529625600000,1561.63],[1529712000000,1561.63],[1529798400000,1561.63],[1529884800000,1561.67],[1529971200000,1561.74],[1530057600000,1561.47],[1530144000000,1561.58],[1530230400000,1562.18],[1530316800000,1562.18],[1530403200000,1562.18],[1530489600000,1562.36],[1530576000000,1562.67],[1530662400000,1562.7],[1530748800000,1562.98],[1530835200000,1563.73],[1530921600000,1563.73],[1531008000000,1563.73],[1531094400000,1563.8],[1531180800000,1564.04],[1531267200000,1564.36],[1531353600000,1564.93],[1531440000000,1565.59],[1531526400000,1565.59],[1531612800000,1565.59],[1531699200000,1565.73],[1531785600000,1565.87],[1531872000000,1565.94],[1531958400000,1566.1],[1532044800000,1566.71],[1532131200000,1566.71],[1532217600000,1566.71],[1532304000000,1566.82],[1532390400000,1567.04],[1532476800000,1567.28],[1532563200000,1567.5],[1532649600000,1568.24],[1532736000000,1568.24],[1532822400000,1568.24],[1532908800000,1567.52],[1532995200000,1567.76],[1533081600000,1568.05],[1533168000000,1568.38],[1533254400000,1569.33],[1533340800000,1569.33],[1533427200000,1569.33],[1533513600000,1569.33],[1533600000000,1569.32],[1533686400000,1569.35],[1533772800000,1569.8],[1533859200000,1570.37],[1533945600000,1570.37],[1534032000000,1570.37],[1534118400000,1570.24],[1534204800000,1570.13],[1534291200000,1570.37],[1534377600000,1570.47],[1534464000000,1571.18],[1534550400000,1571.18],[1534636800000,1571.18],[1534723200000,1571.29],[1534809600000,1571.43],[1534896000000,1571.64],[1534982400000,1571.88],[1535068800000,1572.46],[1535155200000,1572.46],[1535241600000,1572.46],[1535328000000,1572.28],[1535414400000,1572.44],[1535500800000,1572.47],[1535587200000,1572.7],[1535673600000,1572.94],[1535760000000,1572.94],[1535846400000,1572.94],[1535932800000,1572.48],[1536019200000,1572.65],[1536105600000,1572.83],[1536192000000,1573.29],[1536278400000,1573.55],[1536364800000,1573.55],[1536451200000,1573.55],[1536537600000,1573.05],[1536624000000,1572.8],[1536710400000,1573.02],[1536796800000,1573.65],[1536883200000,1574.6],[1536969600000,1574.6],[1537056000000,1574.6],[1537142400000,1575.05],[1537228800000,1575.05],[1537315200000,1575.21],[1537401600000,1575.35],[1537488000000,1575.73],[1537574400000,1575.73],[1537660800000,1575.73],[1537747200000,1575.65],[1537833600000,1575.71],[1537920000000,1575.84],[1538006400000,1576.17],[1538092800000,1576.53],[1538179200000,1576.53],[1538265600000,1576.53],[1538352000000,1576.59],[1538438400000,1577.18],[1538524800000,1576.88],[1538611200000,1577.06],[1538697600000,1577.77],[1538784000000,1577.77],[1538870400000,1577.77],[1538956800000,1577.69],[1539043200000,1577.77],[1539129600000,1576.85],[1539216000000,1577.01],[1539302400000,1577.78],[1539388800000,1577.78],[1539475200000,1577.78],[1539561600000,1577.88],[1539648000000,1577.97],[1539734400000,1577.35],[1539820800000,1577.91],[1539907200000,1578.85],[1539993600000,1578.85],[1540080000000,1578.85],[1540166400000,1578.49],[1540252800000,1578.7],[1540339200000,1578.92],[1540425600000,1578.76],[1540512000000,1580.36],[1540598400000,1580.36],[1540684800000,1580.36],[1540771200000,1579.99],[1540857600000,1579.28],[1540944000000,1579.4],[1541030400000,1580],[1541116800000,1580.6],[1541203200000,1580.6],[1541289600000,1580.6],[1541376000000,1581.92],[1541462400000,1582.02],[1541548800000,1581.54],[1541635200000,1581.79],[1541721600000,1582.31],[1541808000000,1582.31],[1541894400000,1582.31],[1541980800000,1582.84],[1542067200000,1582.86],[1542153600000,1583.31],[1542240000000,1583.77],[1542326400000,1584.25],[1542412800000,1584.25],[1542499200000,1584.25],[1542585600000,1584.25],[1542672000000,1584.51],[1542758400000,1584.55],[1542844800000,1584.48],[1542931200000,1585.16],[1543017600000,1585.16],[1543104000000,1585.16],[1543190400000,1585.68],[1543276800000,1584.55],[1543363200000,1584.31],[1543449600000,1584.44],[1543536000000,1586.63],[1543622400000,1586.63],[1543708800000,1586.63],[1543795200000,1587.45],[1543881600000,1587.74],[1543968000000,1587.85],[1544054400000,1588.7],[1544140800000,1589.61],[1544227200000,1589.61],[1544313600000,1589.61],[1544400000000,1589.75],[1544486400000,1590.02],[1544572800000,1591.38],[1544659200000,1591.66],[1544745600000,1592.27],[1544832000000,1592.27],[1544918400000,1592.27],[1545004800000,1592.75],[1545091200000,1592.76],[1545177600000,1592.61],[1545264000000,1592.89],[1545350400000,1594.24],[1545436800000,1594.24],[1545523200000,1594.24],[1545609600000,1594.24],[1545696000000,1594.24],[1545782400000,1594.24],[1545868800000,1594.35],[1545955200000,1595.29],[1546041600000,1595.29],[1546128000000,1595.29],[1546214400000,1595.67],[1546300800000,1595.67],[1546387200000,1595.82],[1546473600000,1595.98],[1546560000000,1596.44],[1546646400000,1596.44],[1546732800000,1596.44],[1546819200000,1596.49],[1546905600000,1596.23],[1546992000000,1596.62],[1547078400000,1597.49],[1547164800000,1598.31],[1547251200000,1598.31],[1547337600000,1598.31],[1547424000000,1598.78],[1547510400000,1599.1],[1547596800000,1599.07],[1547683200000,1599.59],[1547769600000,1600.3],[1547856000000,1600.3],[1547942400000,1600.3],[1548028800000,1600.21],[1548115200000,1600.36],[1548201600000,1601.28],[1548288000000,1601.16],[1548374400000,1601.99],[1548460800000,1601.99],[1548547200000,1601.99],[1548633600000,1602.23],[1548720000000,1602.52],[1548806400000,1602.52],[1548892800000,1602.91],[1548979200000,1603.68],[1549065600000,1603.68],[1549152000000,1603.68],[1549238400000,1603.58],[1549324800000,1604.02],[1549411200000,1604.34],[1549497600000,1604.61],[1549584000000,1604.98],[1549670400000,1604.98],[1549756800000,1604.98],[1549843200000,1605.05],[1549929600000,1604.38],[1550016000000,1604.74],[1550102400000,1604.9],[1550188800000,1605.49],[1550275200000,1605.49],[1550361600000,1605.49],[1550448000000,1605.5],[1550534400000,1605.77],[1550620800000,1606.19],[1550707200000,1606.45],[1550793600000,1607.12],[1550880000000,1607.12],[1550966400000,1607.12],[1551052800000,1607.31],[1551139200000,1607.1],[1551225600000,1607.61],[1551312000000,1608.13],[1551398400000,1608.22],[1551484800000,1608.22],[1551571200000,1608.22],[1551657600000,1608.32],[1551744000000,1609.4],[1551830400000,1610.15],[1551916800000,1610.53],[1552003200000,1611.16],[1552089600000,1611.16],[1552176000000,1611.16],[1552262400000,1611.2],[1552348800000,1611.59],[1552435200000,1612],[1552521600000,1612.55],[1552608000000,1613.31],[1552694400000,1613.31],[1552780800000,1613.31],[1552867200000,1613.06],[1552953600000,1613.76],[1553040000000,1613.95],[1553126400000,1614.3],[1553212800000,1614.83],[1553299200000,1614.83],[1553385600000,1614.83],[1553472000000,1615.07],[1553558400000,1615.6],[1553644800000,1616.29],[1553731200000,1616.94],[1553817600000,1618.43],[1553904000000,1618.43],[1553990400000,1618.43],[1554076800000,1618.78],[1554163200000,1620.99],[1554249600000,1621.28],[1554336000000,1621.1],[1554422400000,1621.99],[1554508800000,1621.99],[1554595200000,1621.99],[1554681600000,1622.29],[1554768000000,1622.48],[1554854400000,1622.73],[1554940800000,1622.91],[1555027200000,1623.66],[1555113600000,1623.66],[1555200000000,1623.66],[1555286400000,1623.83],[1555372800000,1624.21],[1555459200000,1625.77],[1555545600000,1625.77],[1555632000000,1625.77],[1555718400000,1625.77],[1555804800000,1625.77],[1555891200000,1625.77],[1555977600000,1625.5],[1556064000000,1625.92],[1556150400000,1625.92],[1556236800000,1626.49],[1556323200000,1626.49],[1556409600000,1626.49],[1556496000000,1626.88],[1556582400000,1627.81],[1556668800000,1627.81],[1556755200000,1627.98],[1556841600000,1628.31],[1556928000000,1628.31],[1557014400000,1628.31],[1557100800000,1628.45],[1557187200000,1628.38],[1557273600000,1628.46],[1557360000000,1628.76],[1557446400000,1629.16],[1557532800000,1629.16],[1557619200000,1629.16],[1557705600000,1629.44],[1557792000000,1629.63],[1557878400000,1629.81],[1557964800000,1630.16],[1558051200000,1630.71],[1558137600000,1630.71],[1558224000000,1630.71],[1558310400000,1630.85],[1558396800000,1631.05],[1558483200000,1632.79],[1558569600000,1633.56],[1558656000000,1634.83],[1558742400000,1634.83],[1558828800000,1634.83],[1558915200000,1634.63],[1559001600000,1634.89],[1559088000000,1635.38],[1559174400000,1635.38],[1559260800000,1636.49],[1559347200000,1636.49],[1559433600000,1636.49],[1559520000000,1636.69],[1559606400000,1636.92],[1559692800000,1637.04],[1559779200000,1637.28],[1559865600000,1637.78],[1559952000000,1637.78],[1560038400000,1637.78],[1560124800000,1637.78],[1560211200000,1637.48],[1560297600000,1637.66],[1560384000000,1637.43],[1560470400000,1638.25],[1560556800000,1638.25],[1560643200000,1638.25],[1560729600000,1638.25],[1560816000000,1638.38],[1560902400000,1638.94],[1560988800000,1639.3],[1561075200000,1639.89],[1561161600000,1639.89],[1561248000000,1639.89],[1561334400000,1640.33],[1561420800000,1640.89],[1561507200000,1640.82],[1561593600000,1640.86],[1561680000000,1641.2],[1561766400000,1641.2],[1561852800000,1641.2],[1561939200000,1641.22],[1562025600000,1641.32],[1562112000000,1641.78],[1562198400000,1641.75],[1562284800000,1642.31],[1562371200000,1642.31],[1562457600000,1642.31],[1562544000000,1641.98],[1562630400000,1642.16],[1562716800000,1642.36],[1562803200000,1642.19],[1562889600000,1642.74],[1562976000000,1642.74],[1563062400000,1642.74],[1563148800000,1643.04],[1563235200000,1643.51],[1563321600000,1643.34],[1563408000000,1643.8],[1563494400000,1643.99],[1563580800000,1643.99],[1563667200000,1643.99],[1563753600000,1644.49],[1563840000000,1644.4],[1563926400000,1644.91],[1564012800000,1644.96],[1564099200000,1645.54],[1564185600000,1645.54],[1564272000000,1645.54],[1564358400000,1645.66],[1564444800000,1645.61],[1564531200000,1645.8],[1564617600000,1646.05],[1564704000000,1646.87],[1564790400000,1646.87],[1564876800000,1646.87],[1564963200000,1646.87],[1565049600000,1647.07],[1565136000000,1647.36],[1565222400000,1647.79],[1565308800000,1648.34],[1565395200000,1648.34],[1565481600000,1648.34],[1565568000000,1648.42],[1565654400000,1648.4],[1565740800000,1648.88],[1565827200000,1649.19],[1565913600000,1650.06],[1566000000000,1650.06],[1566086400000,1650.06],[1566172800000,1649.94],[1566259200000,1650.03],[1566345600000,1650.73],[1566432000000,1650.56],[1566518400000,1651.17],[1566604800000,1651.17],[1566691200000,1651.17],[1566777600000,1651.47],[1566864000000,1651.57],[1566950400000,1652.22],[1567036800000,1652.22],[1567123200000,1652.8],[1567209600000,1652.8],[1567296000000,1652.8],[1567382400000,1652.87],[1567468800000,1653.19],[1567555200000,1653.22],[1567641600000,1653.41],[1567728000000,1653.98],[1567814400000,1653.98],[1567900800000,1653.98],[1567987200000,1654.01],[1568073600000,1654.16],[1568160000000,1654.13],[1568246400000,1654.18],[1568332800000,1654.95],[1568419200000,1654.95],[1568505600000,1654.95],[1568592000000,1655.18],[1568678400000,1655.37],[1568764800000,1655.45],[1568851200000,1656.37],[1568937600000,1657.01],[1569024000000,1657.01],[1569110400000,1657.01],[1569196800000,1657.14],[1569283200000,1657.59],[1569369600000,1658.18],[1569456000000,1659.42],[1569542400000,1660.61],[1569628800000,1660.61],[1569715200000,1660.61],[1569801600000,1661.08],[1569888000000,1661.36],[1569974400000,1660.98],[1570060800000,1661.22],[1570147200000,1661.71],[1570233600000,1661.71],[1570320000000,1661.71],[1570406400000,1661.94],[1570492800000,1661.96],[1570579200000,1662],[1570665600000,1662.1],[1570752000000,1662.84],[1570838400000,1662.84],[1570924800000,1662.84],[1571011200000,1662.91],[1571097600000,1663.61],[1571184000000,1663.88],[1571270400000,1663.55],[1571356800000,1664.3],[1571443200000,1664.3],[1571529600000,1664.3],[1571616000000,1664.84],[1571702400000,1665.21],[1571788800000,1665.48],[1571875200000,1666.33],[1571961600000,1667.16],[1572048000000,1667.16],[1572134400000,1667.16],[1572220800000,1667.17],[1572307200000,1667.31],[1572393600000,1668.31],[1572480000000,1668.51],[1572566400000,1669.13],[1572652800000,1669.13],[1572739200000,1669.13],[1572825600000,1669.33],[1572912000000,1669.24],[1572998400000,1669.18],[1573084800000,1669.09],[1573171200000,1669.36],[1573257600000,1669.36],[1573344000000,1669.36],[1573430400000,1669.51],[1573516800000,1669.43],[1573603200000,1669.56],[1573689600000,1669.97],[1573776000000,1670.42],[1573862400000,1670.42],[1573948800000,1670.42],[1574035200000,1670.75],[1574121600000,1670.49],[1574208000000,1670.61],[1574294400000,1670.74],[1574380800000,1671.2],[1574467200000,1671.2],[1574553600000,1671.2],[1574640000000,1671.13],[1574726400000,1671.32],[1574812800000,1671.45],[1574899200000,1671.73],[1574985600000,1671.89],[1575072000000,1671.89],[1575158400000,1671.89],[1575244800000,1671.91],[1575331200000,1672.11],[1575417600000,1672.33],[1575504000000,1672.63],[1575590400000,1673.05],[1575676800000,1673.05],[1575763200000,1673.05],[1575849600000,1672.76],[1575936000000,1672.72],[1576022400000,1672.07],[1576108800000,1672.34],[1576195200000,1672.56],[1576281600000,1672.56],[1576368000000,1672.56],[1576454400000,1672.63],[1576540800000,1673.21],[1576627200000,1674.08],[1576713600000,1675.28],[1576800000000,1676.32],[1576886400000,1676.32],[1576972800000,1676.32],[1577059200000,1677.08],[1577145600000,1677.08],[1577232000000,1677.08],[1577318400000,1677.08],[1577404800000,1677.76],[1577491200000,1677.76],[1577577600000,1677.76],[1577664000000,1677.87],[1577750400000,1678.19],[1577836800000,1678.19],[1577923200000,1678.17],[1578009600000,1678.71],[1578096000000,1678.71],[1578182400000,1678.71],[1578268800000,1678.87],[1578355200000,1679.26],[1578441600000,1679.38],[1578528000000,1679.78],[1578614400000,1680.4],[1578700800000,1680.4],[1578787200000,1680.4],[1578873600000,1680.67],[1578960000000,1681.06],[1579046400000,1681.32],[1579132800000,1681.39],[1579219200000,1681.72],[1579305600000,1681.72],[1579392000000,1681.72],[1579478400000,1681.86],[1579564800000,1681.56],[1579651200000,1681.81],[1579737600000,1682.21],[1579824000000,1682.95],[1579910400000,1682.95],[1579996800000,1682.95],[1580083200000,1683.22],[1580169600000,1683.44],[1580256000000,1683.16],[1580342400000,1683.12],[1580428800000,1684.24],[1580515200000,1684.24],[1580601600000,1684.24],[1580688000000,1684.17],[1580774400000,1684.4],[1580860800000,1685.32],[1580947200000,1685.35],[1581033600000,1685.94],[1581120000000,1685.94],[1581206400000,1685.94],[1581292800000,1686.09],[1581379200000,1686.34],[1581465600000,1686.41],[1581552000000,1686.67],[1581638400000,1687.33],[1581724800000,1687.33],[1581811200000,1687.33],[1581897600000,1687.27],[1581984000000,1687.48],[1582070400000,1687.84],[1582156800000,1687.8],[1582243200000,1688.39],[1582329600000,1688.39],[1582416000000,1688.39],[1582502400000,1688.85],[1582588800000,1688.82],[1582675200000,1689.69],[1582761600000,1689.24],[1582848000000,1689.67],[1582934400000,1689.67],[1583020800000,1689.67],[1583107200000,1689.62],[1583193600000,1689.63],[1583280000000,1690.68],[1583366400000,1691.14],[1583452800000,1692.86],[1583539200000,1692.86],[1583625600000,1692.86],[1583712000000,1693.8],[1583798400000,1693.65],[1583884800000,1696.14],[1583971200000,1695.55],[1584057600000,1695.82],[1584144000000,1695.82],[1584230400000,1695.82],[1584316800000,1695.4],[1584403200000,1694.73],[1584489600000,1696.8],[1584576000000,1696.79],[1584662400000,1698.02],[1584748800000,1698.02],[1584835200000,1698.02],[1584921600000,1700.09],[1585008000000,1700.12],[1585094400000,1700.11],[1585180800000,1700.16],[1585267200000,1700.62],[1585353600000,1700.62],[1585440000000,1700.62],[1585526400000,1700.23],[1585612800000,1701.45],[1585699200000,1700.9],[1585785600000,1700.88],[1585872000000,1701.04],[1585958400000,1701.04],[1586044800000,1701.04],[1586131200000,1701.26],[1586217600000,1702.23],[1586304000000,1703.62],[1586390400000,1703.62],[1586476800000,1703.62],[1586563200000,1703.62],[1586649600000,1703.62],[1586736000000,1703.62],[1586822400000,1703.71],[1586908800000,1703.77],[1586995200000,1704.09],[1587081600000,1704.33],[1587168000000,1704.33],[1587254400000,1704.33],[1587340800000,1704.42],[1587427200000,1704.69],[1587513600000,1705.36],[1587600000000,1705.36],[1587686400000,1705.59],[1587772800000,1705.59],[1587859200000,1705.59],[1587945600000,1705.6],[1588032000000,1705.75],[1588118400000,1705.85],[1588204800000,1706.33],[1588291200000,1706.33],[1588377600000,1706.33],[1588464000000,1706.33],[1588550400000,1706.38],[1588636800000,1706.52],[1588723200000,1706.37],[1588809600000,1706.72],[1588896000000,1707.04],[1588982400000,1707.04],[1589068800000,1707.04],[1589155200000,1706.83],[1589241600000,1707.14],[1589328000000,1706.86],[1589414400000,1706.95],[1589500800000,1707.72],[1589587200000,1707.72],[1589673600000,1707.72],[1589760000000,1707.76],[1589846400000,1708.51],[1589932800000,1712.14],[1590019200000,1712.14],[1590105600000,1713.96],[1590192000000,1713.96],[1590278400000,1713.96],[1590364800000,1713.87],[1590451200000,1714.13],[1590537600000,1714.3],[1590624000000,1714.57],[1590710400000,1715.11],[1590796800000,1715.11],[1590883200000,1715.11],[1590969600000,1715.11],[1591056000000,1715.29],[1591142400000,1715.5],[1591228800000,1715.69],[1591315200000,1716.08],[1591401600000,1716.08],[1591488000000,1716.08],[1591574400000,1716.3],[1591660800000,1716.33],[1591747200000,1716.43],[1591833600000,1716.82],[1591920000000,1717.21],[1592006400000,1717.21],[1592092800000,1717.21],[1592179200000,1717.03],[1592265600000,1717.38],[1592352000000,1717.38],[1592438400000,1717.86],[1592524800000,1718.27],[1592611200000,1718.27],[1592697600000,1718.27],[1592784000000,1718.3],[1592870400000,1717.82],[1592956800000,1718],[1593043200000,1718.29],[1593129600000,1718.81],[1593216000000,1718.81],[1593302400000,1718.81],[1593388800000,1718.69],[1593475200000,1718.92],[1593561600000,1718.98],[1593648000000,1719.12],[1593734400000,1719.49],[1593820800000,1719.49],[1593907200000,1719.49],[1593993600000,1719.41],[1594080000000,1719.5],[1594166400000,1719.69],[1594252800000,1719.99],[1594339200000,1720.37],[1594425600000,1720.37],[1594512000000,1720.37],[1594598400000,1721.07],[1594684800000,1721.38],[1594771200000,1721.22],[1594857600000,1721.54],[1594944000000,1721.9],[1595030400000,1721.9],[1595116800000,1721.9],[1595203200000,1721.84],[1595289600000,1721.95],[1595376000000,1722],[1595462400000,1722.25],[1595548800000,1722.46],[1595635200000,1722.46],[1595721600000,1722.46],[1595808000000,1722.52],[1595894400000,1722.23],[1595980800000,1722.33],[1596067200000,1722.61],[1596153600000,1723.25],[1596240000000,1723.25],[1596326400000,1723.25],[1596412800000,1723.25],[1596499200000,1723.44],[1596585600000,1723.47],[1596672000000,1723.78],[1596758400000,1723.95],[1596844800000,1723.95],[1596931200000,1723.95],[1597017600000,1724.38],[1597104000000,1724.45],[1597190400000,1724.13],[1597276800000,1724.5],[1597363200000,1724.82],[1597449600000,1724.82],[1597536000000,1724.82],[1597622400000,1725.13],[1597708800000,1724.7],[1597795200000,1724.26],[1597881600000,1724.17],[1597968000000,1724.2],[1598054400000,1724.2],[1598140800000,1724.2],[1598227200000,1724.17],[1598313600000,1724.32],[1598400000000,1724.36],[1598486400000,1724.79],[1598572800000,1725],[1598659200000,1725],[1598745600000,1725],[1598832000000,1724.44],[1598918400000,1724.75],[1599004800000,1724.87],[1599091200000,1724.9],[1599177600000,1725.18],[1599264000000,1725.18],[1599350400000,1725.18],[1599436800000,1725],[1599523200000,1724.56],[1599609600000,1724.59],[1599696000000,1724.79],[1599782400000,1725.13],[1599868800000,1725.13],[1599955200000,1725.13],[1600041600000,1725.41],[1600128000000,1725.8],[1600214400000,1725.72],[1600300800000,1725.78],[1600387200000,1726.14],[1600473600000,1726.14],[1600560000000,1726.14],[1600646400000,1726.11],[1600732800000,1726.24],[1600819200000,1726.5],[1600905600000,1726.47],[1600992000000,1726.73],[1601078400000,1726.73],[1601164800000,1726.73],[1601251200000,1726.63],[1601337600000,1725.84],[1601424000000,1726.02],[1601510400000,1725.64],[1601596800000,1725.97],[1601683200000,1725.97],[1601769600000,1725.97],[1601856000000,1726.01],[1601942400000,1726.6],[1602028800000,1726.6],[1602115200000,1726.38],[1602201600000,1726.5],[1602288000000,1726.5],[1602374400000,1726.5],[1602460800000,1726.38],[1602547200000,1726.49],[1602633600000,1726.32],[1602720000000,1726.52],[1602806400000,1726.96],[1602892800000,1726.96],[1602979200000,1726.96],[1603065600000,1726.97],[1603152000000,1727.01],[1603238400000,1726.44],[1603324800000,1726.25],[1603411200000,1726.11],[1603497600000,1726.11],[1603584000000,1726.11],[1603670400000,1726.24],[1603756800000,1726.31],[1603843200000,1726.4],[1603929600000,1726.17],[1604016000000,1726.51],[1604102400000,1726.51],[1604188800000,1726.51],[1604275200000,1726.52],[1604361600000,1726.79],[1604448000000,1726.77],[1604534400000,1726.78],[1604620800000,1727.09],[1604707200000,1727.09],[1604793600000,1727.09],[1604880000000,1726.98],[1604966400000,1726.94],[1605052800000,1726.99],[1605139200000,1726.83],[1605225600000,1727.25],[1605312000000,1727.25],[1605398400000,1727.25],[1605484800000,1727.29],[1605571200000,1727.4],[1605657600000,1728.83],[1605744000000,1728.46],[1605830400000,1728.75],[1605916800000,1728.75],[1606003200000,1728.75],[1606089600000,1728.66],[1606176000000,1728.56],[1606262400000,1729.05],[1606348800000,1729.53],[1606435200000,1729.84],[1606521600000,1729.84],[1606608000000,1729.84],[1606694400000,1729.95],[1606780800000,1730.22],[1606867200000,1730.69],[1606953600000,1730.35],[1607040000000,1730.83],[1607126400000,1730.83],[1607212800000,1730.83],[1607299200000,1730.76],[1607385600000,1730.43],[1607472000000,1730.36],[1607558400000,1730.2],[1607644800000,1730.48],[1607731200000,1730.48],[1607817600000,1730.48],[1607904000000,1730.22],[1607990400000,1730.37],[1608076800000,1730.27],[1608163200000,1730.3],[1608249600000,1730.76],[1608336000000,1730.76],[1608422400000,1730.76],[1608508800000,1730.62],[1608595200000,1730.69],[1608681600000,1731.49],[1608768000000,1731.49],[1608854400000,1731.49],[1608940800000,1731.49],[1609027200000,1731.49],[1609113600000,1731.42],[1609200000000,1731.69],[1609286400000,1731.2],[1609372800000,1731.68],[1609459200000,1731.68],[1609545600000,1731.68],[1609632000000,1731.68],[1609718400000,1731.82],[1609804800000,1731.47],[1609891200000,1731.45],[1609977600000,1731.56],[1610064000000,1731.76],[1610150400000,1731.76],[1610236800000,1731.76],[1610323200000,1731.65],[1610409600000,1731.65],[1610496000000,1731.63],[1610582400000,1731.7],[1610668800000,1731.4],[1610755200000,1731.4],[1610841600000,1731.4],[1610928000000,1731.42],[1611014400000,1731.49],[1611100800000,1731.67],[1611187200000,1731.5],[1611273600000,1731.67],[1611360000000,1731.67],[1611446400000,1731.67],[1611532800000,1731.46],[1611619200000,1731.34],[1611705600000,1731.48],[1611792000000,1731.55],[1611878400000,1732.09],[1611964800000,1732.09],[1612051200000,1732.09],[1612137600000,1732.25],[1612224000000,1732.37],[1612310400000,1732.37],[1612396800000,1732.42],[1612483200000,1732.81],[1612569600000,1732.81],[1612656000000,1732.81],[1612742400000,1732.54],[1612828800000,1732.53],[1612915200000,1732.69],[1613001600000,1732.55],[1613088000000,1732.98],[1613174400000,1732.98],[1613260800000,1732.98],[1613347200000,1733.03],[1613433600000,1733.09],[1613520000000,1732.9],[1613606400000,1732.81],[1613692800000,1733.13],[1613779200000,1733.13],[1613865600000,1733.13],[1613952000000,1733.12],[1614038400000,1733.16],[1614124800000,1733.26],[1614211200000,1732.94],[1614297600000,1733.15],[1614384000000,1733.15],[1614470400000,1733.15],[1614556800000,1732.84],[1614643200000,1732.76],[1614729600000,1733.24],[1614816000000,1733.14],[1614902400000,1733.46],[1614988800000,1733.46],[1615075200000,1733.46],[1615161600000,1733.5],[1615248000000,1733.57],[1615334400000,1733.79],[1615420800000,1733.64],[1615507200000,1733.98],[1615593600000,1733.98],[1615680000000,1733.98],[1615766400000,1734.07],[1615852800000,1734.06],[1615939200000,1734.12],[1616025600000,1733.95],[1616112000000,1734.26],[1616198400000,1734.26],[1616284800000,1734.26],[1616371200000,1734.24],[1616457600000,1734.07],[1616544000000,1734.27],[1616630400000,1734.15],[1616716800000,1734.74],[1616803200000,1734.74],[1616889600000,1734.74],[1616976000000,1734.83],[1617062400000,1734.43],[1617148800000,1735.29],[1617235200000,1735.29],[1617321600000,1735.29],[1617408000000,1735.29],[1617494400000,1735.29],[1617580800000,1735.29],[1617667200000,1735.29],[1617753600000,1735.01],[1617840000000,1734.9],[1617926400000,1735.31],[1618012800000,1735.31],[1618099200000,1735.31],[1618185600000,1735.05],[1618272000000,1735.1],[1618358400000,1735.19],[1618444800000,1735.09],[1618531200000,1735.36],[1618617600000,1735.36],[1618704000000,1735.36],[1618790400000,1735.28],[1618876800000,1735.35],[1618963200000,1735.48],[1619049600000,1735.48],[1619136000000,1735.33],[1619222400000,1735.33],[1619308800000,1735.33],[1619395200000,1735.76],[1619481600000,1735.93],[1619568000000,1735.69],[1619654400000,1734.79],[1619740800000,1735.05],[1619827200000,1735.05],[1619913600000,1735.05],[1620000000000,1734.64],[1620086400000,1734.25],[1620172800000,1734.21],[1620259200000,1734.2],[1620345600000,1734.37],[1620432000000,1734.37],[1620518400000,1734.37],[1620604800000,1734.3],[1620691200000,1734.3],[1620777600000,1734.08],[1620864000000,1734.08],[1620950400000,1734.39],[1621036800000,1734.39],[1621123200000,1734.39],[1621209600000,1734.46],[1621296000000,1734.09],[1621382400000,1734.69],[1621468800000,1734.99],[1621555200000,1735.3],[1621641600000,1735.3],[1621728000000,1735.3],[1621814400000,1735.3],[1621900800000,1735.01],[1621987200000,1735.03],[1622073600000,1735.01],[1622160000000,1734.45],[1622246400000,1734.45],[1622332800000,1734.45],[1622419200000,1734.37],[1622505600000,1734.43],[1622592000000,1734.65],[1622678400000,1734.39],[1622764800000,1734.69],[1622851200000,1734.69],[1622937600000,1734.69],[1623024000000,1734.53],[1623110400000,1734.55],[1623196800000,1734.56],[1623283200000,1734.18],[1623369600000,1734.66],[1623456000000,1734.66],[1623542400000,1734.66],[1623628800000,1734.57],[1623715200000,1734.66],[1623801600000,1734.74],[1623888000000,1734.74],[1623974400000,1735.12],[1624060800000,1735.12],[1624147200000,1735.12],[1624233600000,1735.12],[1624320000000,1735.17],[1624406400000,1735.19],[1624492800000,1735.25],[1624579200000,1735.56],[1624665600000,1735.56],[1624752000000,1735.56],[1624838400000,1735.58],[1624924800000,1735.61],[1625011200000,1735.7],[1625097600000,1735.71],[1625184000000,1736.02],[1625270400000,1736.02],[1625356800000,1736.02],[1625443200000,1736.05],[1625529600000,1736.06],[1625616000000,1735.99],[1625702400000,1736.1],[1625788800000,1736.55],[1625875200000,1736.55],[1625961600000,1736.55],[1626048000000,1736.66],[1626134400000,1736.85],[1626220800000,1736.95],[1626307200000,1736.88],[1626393600000,1737.23],[1626480000000,1737.23],[1626566400000,1737.23],[1626652800000,1737.27],[1626739200000,1737.25],[1626825600000,1737.44],[1626912000000,1737.3],[1626998400000,1737.7],[1627084800000,1737.7],[1627171200000,1737.7],[1627257600000,1737.71],[1627344000000,1737.8],[1627430400000,1737.87],[1627516800000,1737.76],[1627603200000,1738.27],[1627689600000,1738.27],[1627776000000,1738.27],[1627862400000,1738.27],[1627948800000,1738.17],[1628035200000,1737.97],[1628121600000,1738],[1628208000000,1738.47],[1628294400000,1738.47],[1628380800000,1738.47],[1628467200000,1738.48],[1628553600000,1738.47],[1628640000000,1738.48],[1628726400000,1738.48],[1628812800000,1738.71],[1628899200000,1738.71],[1628985600000,1738.71],[1629072000000,1739.13],[1629158400000,1739.26],[1629244800000,1739.23],[1629331200000,1739.14],[1629417600000,1739.41],[1629504000000,1739.41],[1629590400000,1739.41],[1629676800000,1739.42],[1629763200000,1739.54],[1629849600000,1739.37],[1629936000000,1739.34],[1630022400000,1739.62],[1630108800000,1739.62],[1630195200000,1739.62],[1630281600000,1739.8],[1630368000000,1739.92],[1630454400000,1739.85],[1630540800000,1739.94],[1630627200000,1740.21],[1630713600000,1740.21],[1630800000000,1740.21],[1630886400000,1740.12],[1630972800000,1740.3],[1631059200000,1740.24],[1631145600000,1740.01],[1631232000000,1740.29],[1631318400000,1740.29],[1631404800000,1740.29],[1631491200000,1740.32],[1631577600000,1740.37],[1631664000000,1740.4],[1631750400000,1740.4],[1631836800000,1740.63],[1631923200000,1740.63],[1632009600000,1740.63],[1632096000000,1740.64],[1632182400000,1740.55],[1632268800000,1740.58],[1632355200000,1740.32],[1632441600000,1740.81],[1632528000000,1740.81],[1632614400000,1740.81],[1632700800000,1740.95],[1632787200000,1740.84],[1632873600000,1740.75],[1632960000000,1740.8],[1633046400000,1740.96],[1633132800000,1740.96],[1633219200000,1740.96],[1633305600000,1740.55],[1633392000000,1740.37],[1633478400000,1740.78],[1633564800000,1740.84],[1633651200000,1741.19],[1633737600000,1741.19],[1633824000000,1741.19],[1633910400000,1741.28],[1633996800000,1741.53],[1634083200000,1741.6],[1634169600000,1741.66],[1634256000000,1741.96],[1634342400000,1741.96],[1634428800000,1741.96],[1634515200000,1741.58],[1634601600000,1741.53],[1634688000000,1741.2],[1634774400000,1741.24],[1634860800000,1741.5],[1634947200000,1741.5],[1635033600000,1741.5],[1635120000000,1741.7],[1635206400000,1741.86],[1635292800000,1741.74],[1635379200000,1741.69],[1635465600000,1741.61],[1635552000000,1741.61],[1635638400000,1741.61],[1635724800000,1741.58],[1635811200000,1741.65],[1635897600000,1741.7],[1635984000000,1741.53],[1636070400000,1741.85],[1636156800000,1741.85],[1636243200000,1741.85],[1636329600000,1741.63],[1636416000000,1741.61],[1636502400000,1741.49],[1636588800000,1741.38],[1636675200000,1741.43],[1636761600000,1741.43],[1636848000000,1741.43],[1636934400000,1740.82],[1637020800000,1740.9],[1637107200000,1741.31],[1637193600000,1741.25],[1637280000000,1741.34],[1637366400000,1741.34],[1637452800000,1741.34],[1637539200000,1741.36],[1637625600000,1741.48],[1637712000000,1741.58],[1637798400000,1741.92],[1637884800000,1742.46],[1637971200000,1742.46],[1638057600000,1742.46],[1638144000000,1742.31],[1638230400000,1742.72],[1638316800000,1742.67],[1638403200000,1742.78],[1638489600000,1743.11],[1638576000000,1743.11],[1638662400000,1743.11],[1638748800000,1743.17],[1638835200000,1743.26],[1638921600000,1743.36],[1639008000000,1743.41],[1639094400000,1743.77],[1639180800000,1743.77],[1639267200000,1743.77],[1639353600000,1743.83],[1639440000000,1743.9],[1639526400000,1743.74],[1639612800000,1743.45],[1639699200000,1743.82],[1639785600000,1743.82],[1639872000000,1743.82],[1639958400000,1744.12],[1640044800000,1743.96],[1640131200000,1744.14],[1640217600000,1744.62],[1640304000000,1744.62],[1640390400000,1744.62],[1640476800000,1744.62],[1640563200000,1744.73],[1640649600000,1744.62],[1640736000000,1744.9],[1640822400000,1744.95],[1640908800000,1745.29],[1640995200000,1745.29],[1641081600000,1745.29],[1641168000000,1745.43],[1641254400000,1745.34],[1641340800000,1745.43],[1641427200000,1745.41],[1641513600000,1745.83],[1641600000000,1745.83],[1641686400000,1745.83],[1641772800000,1745.39],[1641859200000,1745.55],[1641945600000,1745.57],[1642032000000,1745.8],[1642118400000,1745.95],[1642204800000,1745.95],[1642291200000,1745.95],[1642377600000,1745.96],[1642464000000,1746.09],[1642550400000,1746.17],[1642636800000,1746.41],[1642723200000,1746.68],[1642809600000,1746.68],[1642896000000,1746.68],[1642982400000,1746.32],[1643068800000,1745.87],[1643155200000,1746.02],[1643241600000,1745.91],[1643328000000,1744.91],[1643414400000,1744.91],[1643500800000,1744.91],[1643587200000,1745.03],[1643673600000,1745.16],[1643760000000,1745.25],[1643846400000,1745.36],[1643932800000,1745.59],[1644019200000,1745.59],[1644105600000,1745.59],[1644192000000,1745.53],[1644278400000,1745.45],[1644364800000,1745.34],[1644451200000,1745.39],[1644537600000,1745.6],[1644624000000,1745.6],[1644710400000,1745.6],[1644796800000,1745.71],[1644883200000,1745.57],[1644969600000,1746.06],[1645056000000,1746.38],[1645142400000,1746.38],[1645228800000,1746.38],[1645315200000,1746.38],[1645401600000,1746.83],[1645488000000,1746.88],[1645574400000,1747.05],[1645660800000,1747.12],[1645747200000,1747.56],[1645833600000,1747.56],[1645920000000,1747.56],[1646006400000,1747.77],[1646092800000,1748.28],[1646179200000,1748.4],[1646265600000,1748.49],[1646352000000,1748.89],[1646438400000,1748.89],[1646524800000,1748.89],[1646611200000,1747.69],[1646697600000,1747.57],[1646784000000,1747.83],[1646870400000,1748.06],[1646956800000,1748.05],[1647043200000,1748.05],[1647129600000,1748.05],[1647216000000,1747.68],[1647302400000,1747.78],[1647388800000,1746.32],[1647475200000,1746.76],[1647561600000,1747.41],[1647648000000,1747.41],[1647734400000,1747.41],[1647820800000,1747.5],[1647907200000,1747.34],[1647993600000,1747.39],[1648080000000,1747.39],[1648166400000,1747.41],[1648252800000,1747.41],[1648339200000,1747.41],[1648425600000,1747.32],[1648512000000,1747.45],[1648598400000,1747.82],[1648684800000,1748.55],[1648771200000,1748.99],[1648857600000,1748.99],[1648944000000,1748.99],[1649030400000,1749.15],[1649116800000,1749.16],[1649203200000,1749.12],[1649289600000,1749.16],[1649376000000,1749.55],[1649462400000,1749.55],[1649548800000,1749.55],[1649635200000,1749.72],[1649721600000,1750.36],[1649808000000,1750.57],[1649894400000,1750.57],[1649980800000,1750.57],[1650067200000,1750.57],[1650153600000,1750.57],[1650240000000,1750.57],[1650326400000,1750.68],[1650412800000,1750.8],[1650499200000,1750.8],[1650585600000,1751.25],[1650672000000,1751.25],[1650758400000,1751.25],[1650844800000,1751.38],[1650931200000,1751.58],[1651017600000,1751.66],[1651104000000,1751.71],[1651190400000,1752.07],[1651276800000,1752.07],[1651363200000,1752.07],[1651449600000,1752.29],[1651536000000,1752.68],[1651622400000,1752.84],[1651708800000,1751.95],[1651795200000,1752.1],[1651881600000,1752.1],[1651968000000,1752.1],[1652054400000,1752.07],[1652140800000,1752.26],[1652227200000,1752.2],[1652313600000,1752.44],[1652400000000,1753],[1652486400000,1753],[1652572800000,1753],[1652659200000,1752.91],[1652745600000,1752.63],[1652832000000,1752.15],[1652918400000,1751.5],[1653004800000,1751.95],[1653091200000,1751.95],[1653177600000,1751.95],[1653264000000,1751.91],[1653350400000,1751.95],[1653436800000,1752.07],[1653523200000,1752.07],[1653609600000,1752.48],[1653696000000,1752.48],[1653782400000,1752.48],[1653868800000,1752.32],[1653955200000,1752.2],[1654041600000,1752.45],[1654128000000,1752.63],[1654214400000,1753.41],[1654300800000,1753.41],[1654387200000,1753.41],[1654473600000,1753.41],[1654560000000,1753.4],[1654646400000,1753.57],[1654732800000,1753.72],[1654819200000,1754.17],[1654905600000,1754.17],[1654992000000,1754.17],[1655078400000,1753.83],[1655164800000,1753.88],[1655251200000,1754.18],[1655337600000,1754.9],[1655424000000,1754.9],[1655510400000,1754.9],[1655596800000,1754.9],[1655683200000,1755.15],[1655769600000,1754.88],[1655856000000,1754.59],[1655942400000,1754.99],[1656028800000,1755.41],[1656115200000,1755.41],[1656201600000,1755.41],[1656288000000,1755.53],[1656374400000,1755.47],[1656460800000,1755.93],[1656547200000,1756.86],[1656633600000,1757.57],[1656720000000,1757.57],[1656806400000,1757.57],[1656892800000,1758.26],[1656979200000,1758.6],[1657065600000,1759.11],[1657152000000,1758.9],[1657238400000,1759.46],[1657324800000,1759.46],[1657411200000,1759.46],[1657497600000,1759.66],[1657584000000,1759.96],[1657670400000,1760.44],[1657756800000,1761.27],[1657843200000,1761.87],[1657929600000,1761.87],[1658016000000,1761.87],[1658102400000,1762.28],[1658188800000,1762.76],[1658275200000,1762.97],[1658361600000,1763.31],[1658448000000,1763.39],[1658534400000,1763.39],[1658620800000,1763.39],[1658707200000,1763.43],[1658793600000,1763.34],[1658880000000,1763.49],[1658966400000,1763.9],[1659052800000,1764.74],[1659139200000,1764.74],[1659225600000,1764.74],[1659312000000,1764.74],[1659398400000,1765.17],[1659484800000,1764.97],[1659571200000,1765.26],[1659657600000,1765.99],[1659744000000,1765.99],[1659830400000,1765.99],[1659916800000,1766.09],[1660003200000,1766.25],[1660089600000,1766.51],[1660176000000,1767.23],[1660262400000,1767.52],[1660348800000,1767.52],[1660435200000,1767.52],[1660521600000,1767.56],[1660608000000,1767.86],[1660694400000,1768.56],[1660780800000,1769.24],[1660867200000,1770.57],[1660953600000,1770.57],[1661040000000,1770.57],[1661126400000,1771.31],[1661212800000,1770.97],[1661299200000,1770.25],[1661385600000,1770.13],[1661472000000,1770.24],[1661558400000,1770.24],[1661644800000,1770.24],[1661731200000,1770.32],[1661817600000,1771.13],[1661904000000,1771.6],[1661990400000,1771.87],[1662076800000,1772.58],[1662163200000,1772.58],[1662249600000,1772.58],[1662336000000,1772.66],[1662422400000,1773.21],[1662508800000,1773.47],[1662595200000,1774.2],[1662681600000,1774.77],[1662768000000,1774.77],[1662854400000,1774.77],[1662940800000,1775.02],[1663027200000,1775.27],[1663113600000,1775.66],[1663200000000,1776.5],[1663286400000,1777.11],[1663372800000,1777.11],[1663459200000,1777.11],[1663545600000,1777.15],[1663632000000,1777.1],[1663718400000,1778.12],[1663804800000,1777.81],[1663891200000,1778.36],[1663977600000,1778.36],[1664064000000,1778.36],[1664150400000,1778.56],[1664236800000,1778.73],[1664323200000,1779.43],[1664409600000,1779.93],[1664496000000,1780.91],[1664582400000,1780.91],[1664668800000,1780.91],[1664755200000,1781.34],[1664841600000,1781.97],[1664928000000,1782.71],[1665014400000,1782.89],[1665100800000,1783.25],[1665187200000,1783.25],[1665273600000,1783.25],[1665360000000,1783.24],[1665446400000,1783.66],[1665532800000,1783.53],[1665619200000,1783.87],[1665705600000,1784.58],[1665792000000,1784.58],[1665878400000,1784.58],[1665964800000,1784.92],[1666051200000,1785.35],[1666137600000,1785.32],[1666224000000,1785.59],[1666310400000,1785.92],[1666396800000,1785.92],[1666483200000,1785.92],[1666569600000,1786.67],[1666656000000,1787.02],[1666742400000,1787.36],[1666828800000,1787.48],[1666915200000,1788.17],[1667001600000,1788.17],[1667088000000,1788.17],[1667174400000,1788.11],[1667260800000,1788.03],[1667347200000,1788.35],[1667433600000,1788.88],[1667520000000,1789.67],[1667606400000,1789.67],[1667692800000,1789.67],[1667779200000,1789.75],[1667865600000,1789.99],[1667952000000,1790.22],[1668038400000,1790.88],[1668124800000,1791.66],[1668211200000,1791.66],[1668297600000,1791.66],[1668384000000,1791.27],[1668470400000,1791.62],[1668556800000,1791.71],[1668643200000,1792.02],[1668729600000,1792.86],[1668816000000,1792.86],[1668902400000,1792.86],[1668988800000,1793.24],[1669075200000,1793.68],[1669161600000,1793.9],[1669248000000,1794.54],[1669334400000,1795.19],[1669420800000,1795.19],[1669507200000,1795.19],[1669593600000,1795.21],[1669680000000,1795.17],[1669766400000,1795.36],[1669852800000,1795.71],[1669939200000,1796.36],[1670025600000,1796.36],[1670112000000,1796.36],[1670198400000,1796.85],[1670284800000,1796.81],[1670371200000,1797.13],[1670457600000,1797.5],[1670544000000,1798.15],[1670630400000,1798.15],[1670716800000,1798.15],[1670803200000,1798.07],[1670889600000,1798.53],[1670976000000,1798.53],[1671062400000,1798.77],[1671148800000,1799.47],[1671235200000,1799.47],[1671321600000,1799.47],[1671408000000,1799.68],[1671494400000,1799.65],[1671580800000,1800.09],[1671667200000,1800.58],[1671753600000,1801.38],[1671840000000,1801.38],[1671926400000,1801.38],[1672012800000,1801.38],[1672099200000,1801.49],[1672185600000,1801.61],[1672272000000,1801.83],[1672358400000,1802.68],[1672444800000,1802.68],[1672531200000,1802.68],[1672617600000,1802.2],[1672704000000,1802.86],[1672790400000,1803.1],[1672876800000,1803.75],[1672963200000,1804.35],[1673049600000,1804.35],[1673136000000,1804.35],[1673222400000,1804.37],[1673308800000,1804.38],[1673395200000,1804.64],[1673481600000,1805.27],[1673568000000,1805.7],[1673654400000,1805.7],[1673740800000,1805.7],[1673827200000,1806.03],[1673913600000,1806.51],[1674000000000,1806.74],[1674086400000,1807.39],[1674172800000,1808.14],[1674259200000,1808.14],[1674345600000,1808.14],[1674432000000,1808.4],[1674518400000,1808.62],[1674604800000,1808.86],[1674691200000,1809.3],[1674777600000,1809.81],[1674864000000,1809.81],[1674950400000,1809.81],[1675036800000,1808.83],[1675123200000,1809.16],[1675209600000,1809.35],[1675296000000,1809.4],[1675382400000,1810.01],[1675468800000,1810.01],[1675555200000,1810.01],[1675641600000,1809.95],[1675728000000,1810.17],[1675814400000,1808.8],[1675900800000,1809.38],[1675987200000,1809.77],[1676073600000,1809.77],[1676160000000,1809.77],[1676246400000,1809.97],[1676332800000,1810.24],[1676419200000,1810.56],[1676505600000,1811.2],[1676592000000,1811.8],[1676678400000,1811.8],[1676764800000,1811.8],[1676851200000,1812.01],[1676937600000,1811.59],[1677024000000,1812.16],[1677110400000,1812.39],[1677196800000,1812.75],[1677283200000,1812.75],[1677369600000,1812.75],[1677456000000,1811.01],[1677542400000,1811.06],[1677628800000,1811.51],[1677715200000,1811.86],[1677801600000,1812.7],[1677888000000,1812.7],[1677974400000,1812.7],[1678060800000,1813.1],[1678147200000,1813.65],[1678233600000,1813.94],[1678320000000,1814.28],[1678406400000,1815.48],[1678492800000,1815.48],[1678579200000,1815.48],[1678665600000,1816.68],[1678752000000,1816.31],[1678838400000,1817.56],[1678924800000,1818.15],[1679011200000,1819.03],[1679097600000,1819.03],[1679184000000,1819.03],[1679270400000,1819.58],[1679356800000,1819.66],[1679443200000,1819.11],[1679529600000,1819.57],[1679616000000,1820.37],[1679702400000,1820.37],[1679788800000,1820.37],[1679875200000,1820.79],[1679961600000,1821.59],[1680048000000,1821.96],[1680134400000,1822.28],[1680220800000,1822.86],[1680307200000,1822.86],[1680393600000,1822.86],[1680480000000,1823.09],[1680566400000,1824.28],[1680652800000,1825.77],[1680739200000,1825.77],[1680825600000,1825.77],[1680912000000,1825.77],[1680998400000,1825.77],[1681084800000,1825.77],[1681171200000,1826.2],[1681257600000,1826.39],[1681344000000,1826.77],[1681430400000,1827.64],[1681516800000,1827.64],[1681603200000,1827.64],[1681689600000,1827.97],[1681776000000,1828.34],[1681862400000,1828.58],[1681948800000,1828.58],[1682035200000,1829.47],[1682121600000,1829.47],[1682208000000,1829.47],[1682294400000,1829.51],[1682380800000,1829.77],[1682467200000,1829.91],[1682553600000,1829.66],[1682640000000,1830.78],[1682726400000,1830.78],[1682812800000,1830.78],[1682899200000,1830.78],[1682985600000,1831.12],[1683072000000,1831.74],[1683158400000,1832.3],[1683244800000,1833.24],[1683331200000,1833.24],[1683417600000,1833.24],[1683504000000,1833.49],[1683590400000,1833.86],[1683676800000,1834.19],[1683763200000,1834.89],[1683849600000,1835.8],[1683936000000,1835.8],[1684022400000,1835.8],[1684108800000,1836.03],[1684195200000,1836.09],[1684281600000,1836.81],[1684368000000,1836.81],[1684454400000,1838.61],[1684540800000,1838.61],[1684627200000,1838.61],[1684713600000,1839.2],[1684800000000,1839.33],[1684886400000,1838.07],[1684972800000,1838.92],[1685059200000,1840.51],[1685145600000,1840.51],[1685232000000,1840.51],[1685318400000,1840.51],[1685404800000,1840.76],[1685491200000,1841.16],[1685577600000,1841.65],[1685664000000,1842.42],[1685750400000,1842.42],[1685836800000,1842.42],[1685923200000,1842.64],[1686009600000,1843.24],[1686096000000,1843.52],[1686182400000,1844.04],[1686268800000,1845.23],[1686355200000,1845.23],[1686441600000,1845.23],[1686528000000,1845.62],[1686614400000,1846.34],[1686700800000,1846.73],[1686787200000,1847],[1686873600000,1848.38],[1686960000000,1848.38],[1687046400000,1848.38],[1687132800000,1848.38],[1687219200000,1848.91],[1687305600000,1849.19],[1687392000000,1849.26],[1687478400000,1850.61],[1687564800000,1850.61],[1687651200000,1850.61],[1687737600000,1850.87],[1687824000000,1851.42],[1687910400000,1852.41],[1687996800000,1852.41],[1688083200000,1853.65],[1688169600000,1853.65],[1688256000000,1853.65],[1688342400000,1854.13],[1688428800000,1854.53],[1688515200000,1854.83],[1688601600000,1855.08],[1688688000000,1856.51],[1688774400000,1856.51],[1688860800000,1856.51],[1688947200000,1856.9],[1689033600000,1857.17],[1689120000000,1857.63],[1689206400000,1858.13],[1689292800000,1859.51],[1689379200000,1859.51],[1689465600000,1859.51],[1689552000000,1860.09],[1689638400000,1860.51],[1689724800000,1861.49],[1689811200000,1861.8],[1689897600000,1863.65],[1689984000000,1863.65],[1690070400000,1863.65],[1690156800000,1864.07],[1690243200000,1864.62],[1690329600000,1864.87],[1690416000000,1865.32],[1690502400000,1866.5],[1690588800000,1866.5],[1690675200000,1866.5],[1690761600000,1866.89],[1690848000000,1867.22],[1690934400000,1867.74],[1691020800000,1867.9],[1691107200000,1869.72],[1691193600000,1869.72],[1691280000000,1869.72],[1691366400000,1869.72],[1691452800000,1870.03],[1691539200000,1870.44],[1691625600000,1870.86],[1691712000000,1872.18],[1691798400000,1872.18],[1691884800000,1872.18],[1691971200000,1872.55],[1692057600000,1873.11],[1692144000000,1873.87],[1692230400000,1874.32],[1692316800000,1875.6],[1692403200000,1875.6],[1692489600000,1875.6],[1692576000000,1876.45],[1692662400000,1876.52],[1692748800000,1876.42],[1692835200000,1876.77],[1692921600000,1877.99],[1693008000000,1877.99],[1693094400000,1877.99],[1693180800000,1877.89],[1693267200000,1878.19],[1693353600000,1878.26],[1693440000000,1878.63],[1693526400000,1879.73],[1693612800000,1879.73],[1693699200000,1879.73],[1693785600000,1879.8],[1693872000000,1880.11],[1693958400000,1880.34],[1694044800000,1880.27],[1694131200000,1881.42],[1694217600000,1881.42],[1694304000000,1881.42],[1694390400000,1881.82],[1694476800000,1882.09],[1694563200000,1882.62],[1694649600000,1883.21],[1694736000000,1884.61],[1694822400000,1884.61],[1694908800000,1884.61],[1694995200000,1885.12],[1695081600000,1885.51],[1695168000000,1885.63],[1695254400000,1885.84],[1695340800000,1887.26],[1695427200000,1887.26],[1695513600000,1887.26],[1695600000000,1887.33],[1695686400000,1887.78],[1695772800000,1887.59],[1695859200000,1887.96],[1695945600000,1889.28],[1696032000000,1889.28],[1696118400000,1889.28],[1696204800000,1889.4],[1696291200000,1889.61],[1696377600000,1890.44],[1696464000000,1890.97],[1696550400000,1892.48],[1696636800000,1892.48],[1696723200000,1892.48],[1696809600000,1892.92],[1696896000000,1893.4],[1696982400000,1893.97],[1697068800000,1894.63],[1697155200000,1896.43],[1697241600000,1896.43],[1697328000000,1896.43],[1697414400000,1896.95],[1697500800000,1897.21],[1697587200000,1897.42],[1697673600000,1897.57],[1697760000000,1899.11],[1697846400000,1899.11],[1697932800000,1899.11],[1698019200000,1899.5],[1698105600000,1899.94],[1698192000000,1900.52],[1698278400000,1901.15],[1698364800000,1902.66],[1698451200000,1902.66],[1698537600000,1902.66],[1698624000000,1903.24],[1698710400000,1903.72],[1698796800000,1904.22],[1698883200000,1904.9],[1698969600000,1906.59],[1699056000000,1906.59],[1699142400000,1906.59],[1699228800000,1906.92],[1699315200000,1907.51],[1699401600000,1908.21],[1699488000000,1908.93],[1699574400000,1910.95],[1699660800000,1910.95],[1699747200000,1910.95],[1699833600000,1911.52],[1699920000000,1913.02],[1700006400000,1913.25],[1700092800000,1914.45],[1700179200000,1916.33],[1700265600000,1916.33],[1700352000000,1916.33],[1700438400000,1916.71],[1700524800000,1917.12],[1700611200000,1917.24],[1700697600000,1918.09],[1700784000000,1919.91],[1700870400000,1919.91],[1700956800000,1919.91],[1701043200000,1919.78],[1701129600000,1920.1],[1701216000000,1920.79],[1701302400000,1921.63],[1701388800000,1923.26],[1701475200000,1923.26],[1701561600000,1923.26],[1701648000000,1923.7],[1701734400000,1924.29],[1701820800000,1924.71],[1701907200000,1925.12],[1701993600000,1926.7],[1702080000000,1926.7],[1702166400000,1926.7],[1702252800000,1926.95],[1702339200000,1927.41],[1702425600000,1927.64],[1702512000000,1928.1],[1702598400000,1929.5],[1702684800000,1929.5],[1702771200000,1929.5],[1702857600000,1930.65],[1702944000000,1931.36],[1703030400000,1932.47],[1703116800000,1933.4],[1703203200000,1935.87],[1703289600000,1935.87],[1703376000000,1935.87],[1703462400000,1935.87],[1703548800000,1935.87],[1703635200000,1936.32],[1703721600000,1936.75],[1703808000000,1938.89],[1703894400000,1938.89],[1703980800000,1938.89],[1704067200000,1938.89],[1704153600000,1938.87],[1704240000000,1938.98],[1704326400000,1939.37],[1704412800000,1940.71],[1704499200000,1940.71],[1704585600000,1940.71],[1704672000000,1941.06],[1704758400000,1941.62],[1704844800000,1942.71],[1704931200000,1943.37],[1705017600000,1944.7],[1705104000000,1944.7],[1705190400000,1944.7],[1705276800000,1945.7],[1705363200000,1945.87],[1705449600000,1945.91],[1705536000000,1945.88],[1705622400000,1947.33],[1705708800000,1947.33],[1705795200000,1947.33],[1705881600000,1947.4],[1705968000000,1947.3],[1706054400000,1947.83],[1706140800000,1948.36],[1706227200000,1949.68],[1706313600000,1949.68],[1706400000000,1949.68],[1706486400000,1950.03],[1706572800000,1951.75],[1706659200000,1952.8],[1706745600000,1953.72],[1706832000000,1955.2],[1706918400000,1955.2],[1707004800000,1955.2],[1707091200000,1955.52],[1707177600000,1956.21],[1707264000000,1956.68],[1707350400000,1957.04],[1707436800000,1958.99],[1707523200000,1958.99],[1707609600000,1958.99],[1707696000000,1959.27],[1707782400000,1959.72],[1707868800000,1960.51],[1707955200000,1960.56],[1708041600000,1962.33],[1708128000000,1962.33],[1708214400000,1962.33],[1708300800000,1963.08],[1708387200000,1963.37],[1708473600000,1963.85],[1708560000000,1964.98],[1708646400000,1966.37],[1708732800000,1966.37],[1708819200000,1966.37],[1708905600000,1966.57],[1708992000000,1967.68],[1709078400000,1966.73],[1709164800000,1966.77],[1709251200000,1968.07],[1709337600000,1968.07],[1709424000000,1968.07],[1709510400000,1968.83],[1709596800000,1968.83],[1709683200000,1969.35],[1709769600000,1970.2],[1709856000000,1972.56],[1709942400000,1972.56],[1710028800000,1972.56],[1710115200000,1972.96],[1710201600000,1973.5],[1710288000000,1974.05],[1710374400000,1974.96],[1710460800000,1976.57],[1710547200000,1976.57],[1710633600000,1976.57],[1710720000000,1976.82],[1710806400000,1977.44],[1710892800000,1977.13],[1710979200000,1976.54],[1711065600000,1978.2],[1711152000000,1978.2],[1711238400000,1978.2],[1711324800000,1978.49],[1711411200000,1978.54],[1711497600000,1981.76],[1711584000000,1981.76],[1711670400000,1981.76],[1711756800000,1981.76],[1711843200000,1981.76],[1711929600000,1981.76],[1712016000000,1981.89],[1712102400000,1982.21],[1712188800000,1982.13],[1712275200000,1983.6],[1712361600000,1983.6],[1712448000000,1983.6],[1712534400000,1983.95],[1712620800000,1984.29],[1712707200000,1984.62],[1712793600000,1985.37],[1712880000000,1986.83],[1712966400000,1986.83],[1713052800000,1986.83],[1713139200000,1987.06],[1713225600000,1987.44],[1713312000000,1988],[1713398400000,1988.14],[1713484800000,1989.6],[1713571200000,1989.6],[1713657600000,1989.6],[1713744000000,1989.93],[1713830400000,1990.52],[1713916800000,1991.22],[1714003200000,1991.22],[1714089600000,1992.93],[1714176000000,1992.93],[1714262400000,1992.93],[1714348800000,1993.42],[1714435200000,1994.24],[1714521600000,1994.24],[1714608000000,1994.91],[1714694400000,1996.72],[1714780800000,1996.72],[1714867200000,1996.72],[1714953600000,1996.79],[1715040000000,1997.31],[1715126400000,1998.45],[1715212800000,1998.45],[1715299200000,2000.15],[1715385600000,2000.15],[1715472000000,2000.15],[1715558400000,2000.36],[1715644800000,2001.46],[1715731200000,2002.16],[1715817600000,2002.75],[1715904000000,2004.96],[1715990400000,2004.96],[1716076800000,2004.96],[1716163200000,2004.96],[1716249600000,2005.06],[1716336000000,2005.6],[1716422400000,2005.92],[1716508800000,2007.28],[1716595200000,2007.28],[1716681600000,2007.28],[1716768000000,2007.59],[1716854400000,2007.92],[1716940800000,2008.62],[1717027200000,2008.64],[1717113600000,2010.34],[1717200000000,2010.34],[1717286400000,2010.34],[1717372800000,2010.84],[1717459200000,2011.32],[1717545600000,2011.74],[1717632000000,2012.25],[1717718400000,2013.78],[1717804800000,2013.78],[1717891200000,2013.78],[1717977600000,2014.3],[1718064000000,2014.82],[1718150400000,2015.28],[1718236800000,2015.97],[1718323200000,2017.96],[1718409600000,2017.96],[1718496000000,2017.96],[1718582400000,2017.96],[1718668800000,2018.23],[1718755200000,2018.5],[1718841600000,2018.62],[1718928000000,2020.08],[1719014400000,2020.08],[1719100800000,2020.08],[1719187200000,2020.17],[1719273600000,2020.79],[1719360000000,2021.05],[1719446400000,2021.48],[1719532800000,2022.91],[1719619200000,2022.91],[1719705600000,2022.91],[1719792000000,2022.16],[1719878400000,2022.85],[1719964800000,2023.31],[1720051200000,2024.19],[1720137600000,2025.59],[1720224000000,2025.59],[1720310400000,2025.59],[1720396800000,2025.96],[1720483200000,2026.54],[1720569600000,2027.08],[1720656000000,2028.01],[1720742400000,2029.52],[1720828800000,2029.52],[1720915200000,2029.52],[1721001600000,2029.8],[1721088000000,2030.29],[1721174400000,2030.75],[1721260800000,2031.28],[1721347200000,2032.86],[1721433600000,2032.86],[1721520000000,2032.86],[1721606400000,2033.32],[1721692800000,2033.59],[1721779200000,2033.76],[1721865600000,2034.38],[1721952000000,2035.92],[1722038400000,2035.92],[1722124800000,2035.92],[1722211200000,2036.5],[1722297600000,2036.9],[1722384000000,2037.52],[1722470400000,2038],[1722556800000,2040.22],[1722643200000,2040.22],[1722729600000,2040.22],[1722816000000,2040.22],[1722902400000,2040.95],[1722988800000,2041.34],[1723075200000,2041.61],[1723161600000,2043.11],[1723248000000,2043.11],[1723334400000,2043.11],[1723420800000,2043.23],[1723507200000,2043.96],[1723593600000,2044.51],[1723680000000,2045.2],[1723766400000,2046.59],[1723852800000,2046.59],[1723939200000,2046.59],[1724025600000,2047.01],[1724112000000,2047.69],[1724198400000,2047.79],[1724284800000,2048.38],[1724371200000,2050.3],[1724457600000,2050.3],[1724544000000,2050.3],[1724630400000,2050.77],[1724716800000,2051.31],[1724803200000,2051.58],[1724889600000,2052.54],[1724976000000,2054.03],[1725062400000,2054.03],[1725148800000,2054.03],[1725235200000,2054.33],[1725321600000,2054.88],[1725408000000,2055.51],[1725494400000,2056.21],[1725580800000,2058.26],[1725667200000,2058.26],[1725753600000,2058.26],[1725840000000,2058.51],[1725926400000,2058.97],[1726012800000,2059.53],[1726099200000,2060.14],[1726185600000,2061.66],[1726272000000,2061.66],[1726358400000,2061.66],[1726444800000,2062.13],[1726531200000,2062.47],[1726617600000,2062.59],[1726704000000,2063.4],[1726790400000,2064.92],[1726876800000,2064.92],[1726963200000,2064.92],[1727049600000,2065.37],[1727136000000,2066.49],[1727222400000,2067.34],[1727308800000,2067.49],[1727395200000,2069.36],[1727481600000,2069.36],[1727568000000,2069.36],[1727654400000,2070.49],[1727740800000,2070.64],[1727827200000,2071.86],[1727913600000,2072.17],[1728000000000,2073.32],[1728086400000,2073.32],[1728172800000,2073.32],[1728259200000,2073.49],[1728345600000,2074.31],[1728432000000,2074.52],[1728518400000,2075.49],[1728604800000,2076.71],[1728691200000,2076.71],[1728777600000,2076.71],[1728864000000,2077.55],[1728950400000,2078.17],[1729036800000,2078.67],[1729123200000,2079.22],[1729209600000,2080.75],[1729296000000,2080.75],[1729382400000,2080.75],[1729468800000,2081.07],[1729555200000,2081.33],[1729641600000,2081.95],[1729728000000,2082.4],[1729814400000,2084.23],[1729900800000,2084.23],[1729987200000,2084.23],[1730073600000,2084.72],[1730160000000,2085.18],[1730246400000,2086.06],[1730332800000,2086.56],[1730419200000,2088.09],[1730505600000,2088.09],[1730592000000,2088.09],[1730678400000,2088.61],[1730764800000,2088.69],[1730851200000,2088.94],[1730937600000,2089.72],[1731024000000,2091.59],[1731110400000,2091.59],[1731196800000,2091.59],[1731283200000,2092.29],[1731369600000,2092.98],[1731456000000,2093.98],[1731542400000,2094.75],[1731628800000,2096.39],[1731715200000,2096.39],[1731801600000,2096.39],[1731888000000,2097.14],[1731974400000,2097.8],[1732060800000,2097.96],[1732147200000,2097.73],[1732233600000,2099.48],[1732320000000,2099.48],[1732406400000,2099.48],[1732492800000,2100.39],[1732579200000,2100.8],[1732665600000,2100.96],[1732752000000,2101.54],[1732838400000,2103.54],[1732924800000,2103.54],[1733011200000,2103.54],[1733097600000,2103.77],[1733184000000,2104.19],[1733270400000,2104.62],[1733356800000,2104.42],[1733443200000,2106.22],[1733529600000,2106.22],[1733616000000,2106.22],[1733702400000,2106.3],[1733788800000,2106.71],[1733875200000,2107.1],[1733961600000,2107.32],[1734048000000,2108.71],[1734134400000,2108.71],[1734220800000,2108.71],[1734307200000,2109.19],[1734393600000,2109.48],[1734480000000,2110.03],[1734566400000,2110.52],[1734652800000,2111.75],[1734739200000,2111.75],[1734825600000,2111.75],[1734912000000,2113.66],[1734998400000,2113.66],[1735084800000,2113.66],[1735171200000,2113.66],[1735257600000,2115.24],[1735344000000,2115.24],[1735430400000,2115.24],[1735516800000,2116.54],[1735603200000,2116.54],[1735689600000,2116.54],[1735776000000,2117.56],[1735862400000,2119.27],[1735948800000,2119.27],[1736035200000,2119.27],[1736121600000,2119.91],[1736208000000,2120.35],[1736294400000,2121.15],[1736380800000,2121.67],[1736467200000,2122.98],[1736553600000,2122.98],[1736640000000,2122.98],[1736726400000,2123.21],[1736812800000,2123.82],[1736899200000,2124.28],[1736985600000,2124.96],[1737072000000,2126.35],[1737158400000,2126.35],[1737244800000,2126.35],[1737331200000,2126.73],[1737417600000,2127.18],[1737504000000,2127.53],[1737590400000,2127.91],[1737676800000,2129.3],[1737763200000,2129.3],[1737849600000,2129.3],[1737936000000,2129.54],[1738022400000,2130.02],[1738108800000,2130.79],[1738195200000,2131.62],[1738281600000,2133.12],[1738368000000,2133.12],[1738454400000,2133.12],[1738540800000,2133.56],[1738627200000,2133.89],[1738713600000,2134.35],[1738800000000,2134.69],[1738886400000,2135.94],[1738972800000,2135.94],[1739059200000,2135.94],[1739145600000,2136.34],[1739232000000,2136.65],[1739318400000,2136.9],[1739404800000,2137.71],[1739491200000,2139.22],[1739577600000,2139.22],[1739664000000,2139.22],[1739750400000,2139.32],[1739836800000,2139.82],[1739923200000,2140.18],[1740009600000,2140.59],[1740096000000,2141.96],[1740182400000,2141.96],[1740268800000,2141.96],[1740355200000,2142.51],[1740441600000,2142.71],[1740528000000,2143],[1740614400000,2143.48],[1740700800000,2144.89],[1740787200000,2144.89],[1740873600000,2144.89],[1740960000000,2144.96],[1741046400000,2145.13],[1741132800000,2145.61],[1741219200000,2146.16],[1741305600000,2147.67],[1741392000000,2147.67],[1741478400000,2147.67],[1741564800000,2148.5],[1741651200000,2148.87],[1741737600000,2149.45],[1741824000000,2149.74],[1741910400000,2151.05],[1741996800000,2151.05],[1742083200000,2151.05],[1742169600000,2151.42],[1742256000000,2151.88],[1742342400000,2152.55],[1742428800000,2153.03],[1742515200000,2154.27],[1742601600000,2154.27],[1742688000000,2154.27],[1742774400000,2154.73],[1742860800000,2155.16],[1742947200000,2155.58],[1743033600000,2156.84],[1743120000000,2158.25],[1743206400000,2158.25],[1743292800000,2158.25],[1743379200000,2158.86],[1743465600000,2159.17],[1743552000000,2159.57],[1743638400000,2160.08],[1743724800000,2161.59],[1743811200000,2161.59],[1743897600000,2161.59],[1743984000000,2162.02],[1744070400000,2162.46],[1744156800000,2162.86],[1744243200000,2163.51],[1744329600000,2164.8],[1744416000000,2164.8],[1744502400000,2164.8],[1744588800000,2165.47],[1744675200000,2166.22],[1744761600000,2169.43],[1744848000000,2169.43],[1744934400000,2169.43],[1745020800000,2169.43],[1745107200000,2169.43],[1745193600000,2169.43],[1745280000000,2169.72],[1745366400000,2171.05],[1745452800000,2171.05],[1745539200000,2172.47],[1745625600000,2172.47],[1745712000000,2172.47],[1745798400000,2172.7],[1745884800000,2172.72],[1745971200000,2173.84],[1746057600000,2173.84],[1746144000000,2175.16],[1746230400000,2175.16],[1746316800000,2175.16],[1746403200000,2175.56],[1746489600000,2175.96],[1746576000000,2176.45],[1746662400000,2177.11],[1746748800000,2178.41],[1746835200000,2178.41],[1746921600000,2178.41],[1747008000000,2178.82],[1747094400000,2179.15],[1747180800000,2179.88],[1747267200000,2180.13],[1747353600000,2181.04],[1747440000000,2181.04],[1747526400000,2181.04],[1747612800000,2181.59],[1747699200000,2182.37],[1747785600000,2182.77],[1747872000000,2183.15],[1747958400000,2184.48],[1748044800000,2184.48],[1748131200000,2184.48],[1748217600000,2184.89],[1748304000000,2185.26],[1748390400000,2186.53],[1748476800000,2186.53],[1748563200000,2187.9],[1748649600000,2187.9],[1748736000000,2187.9],[1748822400000,2188.26],[1748908800000,2188.67],[1748995200000,2188.81],[1749081600000,2189.05],[1749168000000,2190.83],[1749254400000,2190.83],[1749340800000,2190.83],[1749427200000,2190.83],[1749513600000,2191.32],[1749600000000,2191.67],[1749686400000,2192.56],[1749772800000,2193.74],[1749859200000,2193.74],[1749945600000,2193.74],[1750032000000,2194.47],[1750118400000,2194.47],[1750204800000,2194.85],[1750291200000,2195.28],[1750377600000,2196.52],[1750464000000,2196.52],[1750550400000,2196.52],[1750636800000,2196.94],[1750723200000,2197.35],[1750809600000,2197.93],[1750896000000,2198.17],[1750982400000,2198.68],[1751068800000,2198.68],[1751155200000,2198.68],[1751241600000,2199.02],[1751328000000,2199.57],[1751414400000,2199.97],[1751500800000,2200.46],[1751587200000,2201.88],[1751673600000,2201.88],[1751760000000,2201.88],[1751846400000,2201.97],[1751932800000,2202.31],[1752019200000,2202.55],[1752105600000,2203.15],[1752192000000,2204.46],[1752278400000,2204.46],[1752364800000,2204.46],[1752451200000,2204.89],[1752537600000,2205.29],[1752624000000,2205.85],[1752710400000,2206.41],[1752796800000,2206.41],[1752883200000,2206.41]]}