CINXE.COM

<!doctype html><html lang="de"> <head> <title>Börsen & Märkte aktuell - Aktien, Kurse, Charts, Nachrichten | manager magazin</title> <meta charset="utf-8"> <meta name="viewport" content="width=device-width,initial-scale=1,user-scalable=yes"> <meta name="MSSmartTagsPreventParsing" content="true"> <meta http-equiv="imagetoolbar" content="no"> <meta name="referrer" content="origin-when-cross-origin"> <meta name="apple-itunes-app" content="app-id=992101844"> <link rel="manifest" href="https://www.manager-magazin.de/public/mmo/json/manifest.json"> <meta name="theme-color" content="#1b43a4" media="(prefers-color-scheme: light)"> <meta name="theme-color" content="#346BF1" media="(prefers-color-scheme: dark)"> <meta name="google-site-verification" content="G-1oEXHgc506bSRnYtnMq3r7nMxgT17vo6_1rGeytvY"> <meta name="notdm" content="true"> <meta name="robots" content="index, follow, noarchive, noodp, max-snippet:-1, max-image-preview:large, max-video-preview:-1"> <meta name="copyright" content="manager, Hamburg, Germany"> <meta name="email" content="mm_redaktion@manager-magazin.de"> <meta name="author" content="manager, Hamburg, Germany"> <meta name="description" content="Deutschlands erste Adresse für Wirtschaftsnachrichten. Alles Wichtige über Konzernriesen und Newcomer, Wirtschaftspolitik, Banken und Finanzen sowie Lifestyle."> <script type="application/ld+json"> { "@context": "https://schema.org", "@type": "BreadcrumbList", "itemListElement": [{ "@type": "ListItem", "position": 1, "name": "manager magazin", "item": "https://www.manager-magazin.de" },{ "@type": "ListItem", "position": 2, "name": "Börse" }] } </script> <meta name="last-modified" content="2024-12-03T23:51:01+01:00"> <script type="application/ld+json">{"@context":"http://schema.org","@type":"WebPage","headline":"Börsen & Märkte aktuell - Aktien, Kurse, Charts, Nachrichten | manager magazin","mainEntityOfPage":"https://boersen.manager-magazin.de/","name":"Börsen & Märkte aktuell - Aktien, Kurse, Charts, Nachrichten | manager magazin","publisher":{"@type":"Organization","logo":"https://cdn.prod.www.manager-magazin.de/public/mmo/images/logos/manager-h60.png","name":"manager magazin","sameAs":["https://www.facebook.com/managermagazin/","https://www.instagram.com/managermagazin/","https://twitter.com/manager_magazin","https://www.xing.com/news/pages/manager-magazin-93"]},"url":"https://boersen.manager-magazin.de/"} </script> <link rel="preconnect" href="https://cdn.prod.www.manager-magazin.de"> <link rel="dns-prefetch" href="https://cdn.prod.www.manager-magazin.de"> <link rel="preconnect" href="https://sp-manager-magazin-de.manager-magazin.de"> <link rel="dns-prefetch" href="https://sp-manager-magazin-de.manager-magazin.de"> <link rel="shortcut icon" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/favicon.ico" type="image/ico"> <link rel="apple-touch-icon" sizes="57x57" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/touch-icon.png"> <link rel="apple-touch-icon" sizes="72x72" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/touch-icon72.png"> <link rel="apple-touch-icon" sizes="76x76" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/touch-icon76.png"> <link rel="apple-touch-icon" sizes="114x114" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/touch-icon114.png"> <link rel="apple-touch-icon" sizes="120x120" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/touch-icon120.png"> <link rel="apple-touch-icon" sizes="144x144" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/touch-icon144.png"> <link rel="apple-touch-icon" sizes="152x152" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/touch-icon152.png"> <link rel="apple-touch-icon" sizes="180x180" href="https://cdn.prod.www.manager-magazin.de/public/mmo/images/icons/touch-icon180.png"> <link rel="canonical" href="https://boersen.manager-magazin.de/"> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/mmo/generated/css/styles.5faaba1d0c3965db56ad.css" as="style"> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/generated/js/commons.00a5fd1caa5b54c8b42d.js" as="script"> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/generated/js/header.2f52a7cdbc34670c0096.js" as="script"> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/generated/js/vendors.250a5b8daba62f933637.js" as="script"> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/generated/js/index.ab3c75242e30cc550df3.js" as="script"> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/fonts/national-2-narrow-web-bold.woff2" as="font" type="font/woff2" crossorigin> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/fonts/national-2-web-regular.woff2" as="font" type="font/woff2" crossorigin> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/fonts/national-2-web-bold.woff2" as="font" type="font/woff2" crossorigin> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/fonts/freigtexprobook-webfont.woff2" as="font" type="font/woff2" crossorigin> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/fonts/freigtexprobookit-webfont.woff2" as="font" type="font/woff2" crossorigin> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/fonts/freigtexprobold-webfont.woff2" as="font" type="font/woff2" crossorigin> <link rel="preload" href="https://cdn.prod.www.manager-magazin.de/public/shared/fonts/freigtexproboldit-webfont.woff2" as="font" type="font/woff2" crossorigin> <link rel="alternate" type="application/rss+xml" title="manager magazin RSS Schlagzeilen" href="https://www.manager-magazin.de/news/index.rss"> <style>html { --polygon-app-collapsible-header-height: 0px; --polygon-app-bottombar-height: 0px; --polygon-audioplayer-height: 0px; --polygon-featurebar-height: 0px; --polygon-headerbar-height: 0px; --polygon-max-headerbar-height: 0px; --polygon-navigation-height: 0px; --polygon-breakingnews-height: 0px; --polygon-block-title-height: 0px; --polygon-ad-sticky-offset: 0px; --polygon-smallest-viewport-height: 100vh; } @supports (height: 100svh) { html { --polygon-smallest-viewport-height: 100svh; } } [data-is-first-child-hidden]:first-child { display: none; } html.is-app { --polygon-app-bottombar-height: 53px; } html.is-app.has-bottom-sheet { --polygon-app-bottombar-height: 93px; } html.audio-player-open [data-audioplayer-height] { --polygon-audioplayer-height: 68px; } html:not(.is-app) [data-featurebar-height] { --polygon-featurebar-height: 60px; } html:not(.is-app) { --polygon-navigation-height: 56px; } html.has-breaking-news { --polygon-breakingnews-height: 52px; } [data-block-el*="title"] ~ DIV { --polygon-block-title-height: 50px; } html.is-app.is-android.article:not(.is-issue-context) { --polygon-app-collapsible-header-height: 53px; } [data-sticky-ad-offset] { top: calc(var(--polygon-headerbar-height, 0px) + var(--polygon-featurebar-height, 0px) + var(--polygon-block-title-height, 0px)); } html.overlay-open body { overflow: hidden !important; } html.is-logged-in [data-logged-in-hidden], html.is-logged-in [data-logged-in-hidden] + .border-separator { display: none; } html:not(.is-logged-in) [data-not-logged-in-hidden], html:not(.is-logged-in) [data-not-logged-in-hidden] + .border-separator { display: none; } html.is-mobile [data-mobile-hidden] { display: none; } html.is-tablet [data-tablet-hidden] { display: none; } html:not(.is-mobile) [data-not-mobile-hidden] { display: none; } html.is-app [data-app-hidden] { display: none; } html:not(.is-app) [data-not-app-hidden] { display: none; } html.is-unsupported-offline-issue [data-is-unsupported-offline-issue-hidden] { display: none; } html.is-unsupported-audio-playlist [data-is-unsupported-audio-playlist-hidden] { display: none; } html.is-unsupported-app-navigation [data-is-unsupported-app-navigation-hidden] { display: none; } html.is-app:not(.is-unsupported-app-navigation) [data-is-supported-app-navigation-hidden] { display: none; } html:not(.is-ios) [data-not-ios-hidden] { display: none; } html.is-ios [data-ios-hidden] { display: none; } html.is-android [data-android-hidden] { display: none; } html.is-app.is-ios [data-ios-app-hidden] { display: none; } html:not(.is-android) [data-not-android-hidden] { display: none; } html.is-app body>[id^="sp_message_container"] { overflow: visible !important; height: calc(100vh - 56px) !important; } html.is-app body>[id^="sp_message_container"]::after { content: ""; position: absolute; width: 100%; height: 56px; background: rgb(0,0,0); opacity: 0.65; } [data-anchor-offset]::before { content: ""; display: block; margin-top: calc((var(--polygon-headerbar-height, 0px) + var(--polygon-featurebar-height, 0px)) * -1); height: calc(var(--polygon-headerbar-height, 0px) + var(--polygon-featurebar-height, 0px)); } html.is-app { -webkit-tap-highlight-color: transparent; } html:not(.is-issue-context) [data-not-issue-context-hidden] { display: none; } html.is-issue-context [data-issue-context-hidden] { display: none; } html.is-app.article.is-issue-context [data-app-article-issue-context-hidden] { display: none; } html.hide-conditional [data-contains-flags*="conditional"] [data-flag-name*="conditional"], html.hide-conditional [data-conditional-only] { display: none; } html.has-breaking-news [data-has-breaking-news-hidden] { display: none; } html.has-paid-access [data-has-paid-access-hidden] { display: none; } html.has-noads-access [data-has-noads-access-hidden] { display: none; } html:not(.has-paid-access) [data-has-no-paid-access-hidden] { display: none; } html:not(.is-gift-article) [data-not-gift-article-hidden] { display: none; } html:not(.has-first-paint-overlay) [data-not-first-paint-overlay-hidden] { display: none; } a > svg:first-of-type:last-of-type { pointer-events: none; } html [data-area^="block>topic"] [data-is-inside-topic-block-hidden] { display: none; } [data-not-loaded-w-full]:not(.loaded) { width: 100%; } [data-not-loaded-hidden]:not(.loaded) { display: none; } [data-peer].loaded ~ [data-peer-loaded-hidden] { display: none; } [data-peer]:not(.loaded) ~ [data-peer-not-loaded-hidden] { display: none; } [x-cloak] { display: none !important; } @media (max-width: 719px) { html.audio-player-open [data-audioplayer-height] { --polygon-audioplayer-height: 60px; } html:not(.is-app) [data-featurebar-height] { --polygon-featurebar-height: 53px; } html:not(.is-app) { --polygon-navigation-height: 88px; } html.has-breaking-news { --polygon-breakingnews-height: 40px; } .sm\:sticky [data-advertisement] .teads-inread, .RichText .sm\:sticky .teads-inread, .sm\:sticky [data-advertisement] .ob-smartfeed-wrapper, .RichText .sm\:sticky .ob-smartfeed-wrapper { margin-bottom: 0px !important; } } @media (min-width: 720px) and (max-width: 1019px) { html:not(.is-app) { --polygon-navigation-height: 112px; } html.has-breaking-news { --polygon-breakingnews-height: 52px; } } html:not(.no-header) [data-headerbar-height], html:not(.no-header) [data-sticky-ad-offset], html:not(.no-header) [data-anchor-offset] { --polygon-headerbar-height: 95px; --polygon-max-headerbar-height: 119px; } html:not(.no-header).is-headerbar-collapsed [data-headerbar-height], html:not(.no-header).is-headerbar-collapsed [data-sticky-ad-offset], html:not(.no-header).is-headerbar-collapsed [data-anchor-offset] { --polygon-headerbar-height: 50px; } html:not(.Mmplus):not(.is-gift-article):not(.has-metered-access) [data-has-mmplus-visible]:not([data-has-hbmplus-visible]), html:not(.Hbmplus):not(.is-gift-article):not(.has-metered-access) [data-has-hbmplus-visible]:not([data-has-mmplus-visible]), html:not(.Mmplus):not(.Hbmplus):not(.is-gift-article):not(.has-metered-access) [data-has-mmplus-visible][data-has-hbmplus-visible] { display: none; } html.Mmplus [data-has-mmplus-hidden], html.Hbmplus [data-has-hbmplus-hidden] { display: none; } @media (max-width: 719px) { html:not(.no-header) [data-headerbar-height], html:not(.no-header).is-headerbar-collapsed [data-headerbar-height], html:not(.no-header) [data-sticky-ad-offset], html:not(.no-header).is-headerbar-collapsed [data-sticky-ad-offset], html:not(.no-header) [data-anchor-offset], html:not(.no-header).is-headerbar-collapsed [data-anchor-offset] { --polygon-headerbar-height: 58px; --polygon-max-headerbar-height: 75px; } } /* Special styling for migrated stock links, inspired by lastgen MM */ body .RichText--iconLinks p a[data-link-flag="stock-migrated"], body .RichText--iconLinks ol > li a[data-link-flag="stock-migrated"], body .RichText--iconLinks ul > li a[data-link-flag="stock-migrated"] { background-image: url("/public/mmo/images/icons/svgs/Stocks-Flag-L.svg"); background-position-y: .375rem; background-repeat: no-repeat; border-bottom: none; display: inline-block; text-indent: -2000rem; width: 1rem; }.media-button.color-spon {background-color: #e64415;}.media-button.color-spon:hover {background-color: #c12b00;}.media-button.color-spon:focus {background-color: #811d00;}@media (prefers-color-scheme: dark) {.media-button.color-spon {background-color: #D03D12;}.media-button.color-spon:hover {background-color: #c12b00;}.media-button.color-spon:focus {background-color: #811d00;}}.media-button.color-elf {background-color: #3C8771;}.media-button.color-elf:hover {background-color: #2F6A59;}.media-button.color-elf:focus {background-color: #234E41;}@media (prefers-color-scheme: dark) {.media-button.color-elf {background-color: #449869;}.media-button.color-elf:hover {background-color: #2F6A59;}.media-button.color-elf:focus {background-color: #234E41;}}.iqdnoad { display: none !important; }</style> <link rel="stylesheet" href="https://cdn.prod.www.manager-magazin.de/public/mmo/generated/css/styles.5faaba1d0c3965db56ad.css"> <script type="application/settings+json">{"general":{"breakpoints":{"lg":{"min":1020},"md":{"max":1019,"min":720},"sm":{"max":719}},"cacheControl":{"breakingnews":{"sessionStorageMaxAge":900}},"consent":{"disabled":false,"globallyDisabled":false,"minUpdatedAt":1626213600,"utiqDisabled":false},"cookieDomains":["www.manager-magazin.de",".www.manager-magazin.de",".manager-magazin.de","abo.manager-magazin.de"],"disableAdobeLaunch":false,"disableBookmarks":true,"disableBreakingnews":false,"disableSourcepoint":false,"domain":"mmo","noAds":false,"noContentAds":false,"secondLevelDomain":"manager-magazin","subscriptions":{"metered":"","noads":"Mmpur","paid":["Mmplus"]},"text":{"authorDetailsSuffix":{"removeWhitespaceBeforeCharacters":[",",".",":",";"]}},"topLevelDomain":"de","urls":{"assetsBasePath":"https://cdn.prod.www.manager-magazin.de","backofficeBaseUrl":"https://gruppenkonto.spiegel.de","base":"https://www.manager-magazin.de","offers":{"Hbmplus":"https://abo.manager-magazin.de/de/c/microsites/managerplus/probemonat9?requestAccessToken=true","Mmplus":"https://abo.manager-magazin.de/de/c/microsites/managerplus/probemonat9?requestAccessToken=true","Mmpur":"https://abo.manager-magazin.de/de/c/microsites/pur/abo?requestAccessToken=true","abo":"https://abo.manager-magazin.de/de/c/premium?requestAccessToken=true","header":"https://abo.manager-magazin.de/?requestAccessToken=true\u0026sara_icid=dirl_upd_lbOBvX27SMBW0fOpeU8VgMCMu32U2t","magazin":"http://heft.manager-magazin.de/","noads":"https://abo.manager-magazin.de/de/c/microsites/pur/abo?requestAccessToken=true","paid":"https://abo.manager-magazin.de/de/c/premium?requestAccessToken=true","print":"https://abo.spiegel.de/de/c/amazon_spon/"},"pages":{"adfreeOffer":"https://www.manager-magazin.de/adfree-offer","affiliateLinksFAQ":"https://www.spiegel.de/extra/affiliate-links-auf-spiegel-online-fragen-und-antworten-a-1245589.html","agb":"https://www.manager-magazin.de/agb","articleGiftInformations":"https://www.manager-magazin.de/artikel-verschenken","datenschutz":"https://www.manager-magazin.de/datenschutz","impressum":"https://www.manager-magazin.de/impressum","kontakt":"https://www.manager-magazin.de/kontakt","nutzungsbedingungen":"https://www.manager-magazin.de/nutzungsbedingungen","problemeMitCookies":"https://www.manager-magazin.de/probleme-mit-cookies","services":"https://www.manager-magazin.de/services","sponsoredSiteInfo":"https://www.manager-magazin.de/sponsored-site-info","webstoriesBaseUrl":"https://cdn.prod.www.manager-magazin.de/stories/"},"search":"https://www.manager-magazin.de/suche/","user":{"account":"https://gruppenkonto.spiegel.de/manager/meinkonto/uebersicht.html","login":"https://gruppenkonto.spiegel.de/manager/authenticate?requestAccessToken=true","logout":"https://gruppenkonto.spiegel.de/manager/abmelden.html?targetUrl=https%3A%2F%2Fwww.manager-magazin.de%2F","register":"https://gruppenkonto.spiegel.de/manager/registrieren.html?requestAccessToken=true"}},"warden":{"baseUrl":"https://prod.warden.spiegel.de/","enabled":true}} ,"app":{"disabledLinks":{},"minOSVersions":{"android":{"general":{"build":0,"major":5,"minor":0},"nativeAudioPlayer":{"build":0,"major":5,"minor":0}},"ios":{"general":{"build":0,"major":13,"minor":0},"nativeAudioPlayer":{"build":0,"major":13,"minor":0}}},"minVersions":{"android":{"appNavigation":146,"audioPlaylist":125,"consent":0,"formattedPrice":156,"general":0,"nativeAudioPlayer":0,"offlineIssue":118},"ios":{"appNavigation":67,"audioPlaylist":49,"consent":0,"general":0,"nativeAudioPlayer":0,"offlineIssue":43}},"pageContext":{"bottomSheet":{"isEnabled":false},"collection":"","documentId":"","headerTitle":"default","isAudioEnabled":false,"isAudioPlaylistEnabled":false,"isBookmarkEnabled":false,"isCommentsEnabled":false,"isGiftArticleEnabled":false,"isLogoEnabled":true,"isOfflineLibraryEnabled":false,"isSharingEnabled":false,"isTocEnabled":false,"push":{"isPushBarEnabled":false,"name":"","subscription":""},"route":"partner","socialMediaTitle":"","url":"https://www.manager-magazin.de/assets/partner/template.html"},"products":{"android":{"Hbmplus":[{"id":"manager_combined_monthly_pdf_2","isSubscription":true,"minVersion":0}],"Mmplus":[{"id":"manager_combined_monthly_pdf_2","isSubscription":true,"minVersion":0}],"Mmpur":[{"id":"manager_no_ads_monthly","isSubscription":true,"minVersion":0}]},"ios":{"Hbmplus":[{"id":"MMComboMonthly","isSubscription":true,"minVersion":0},{"id":"MMComboMonthlyIVW","isSubscription":true,"minVersion":44}],"Mmplus":[{"id":"MMComboMonthly","isSubscription":true,"minVersion":0},{"id":"MMComboMonthlyIVW","isSubscription":true,"minVersion":44}],"Mmpur":[{"id":"MMPurMonthly","isSubscription":true,"minVersion":0}]}},"storeUrl":{"android":"https://play.google.com/store/apps/details?id=de.spiegel.android.app.mmo","ios":"https://apps.apple.com/de/app/manager-magazin-de/id992101844"}} ,"iqd":{"handle":"index","initialize":true,"keywords":[],"level2":"boerse","level3":"###LEVEL3###","level4":"","tma":""} ,"page":{"attributes":{"channel_slug":"","is_consent_required":true,"subchannel_slug":""},"category":{"route":"partner"},"info":{"canonical_url":"https://boersen.manager-magazin.de/","domain":"mmo","language":"de","title":"Partner: Börsen & Märkte aktuell - Aktien, Kurse, Charts, Nachrichten | manager magazin"}} ,"video":{} ,"issue":{} ,"thirdparty":"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","translations":{"bookmarkButton":{"labelAdd":"Zur Merkliste hinzufügen","labelDelete":"Aus Merkliste entfernen"},"confirmationLayer":{"deleteAllBookmarks":{"cancelButtonLabel":"Abbrechen","confirmButtonLabel":"Artikel entfernen","description":"Möchten Sie wirklich alle Artikel aus Ihrer Merkliste löschen? Diese Aktion kann nicht rückgängig gemacht werden.","headline":"Alle Artikel entfernen?"}},"loginLayer":{"bookmarks":{"text":"Speichern Sie Ihre Lieblingsartikel in der persönlichen Merkliste, um sie später zu lesen und einfach wiederzufinden.","title":"Artikel-Merkliste"},"history":{"text":"Finden Sie Ihre zehn zuletzt gelesenen Artikel schnell und unkompliziert wieder.","title":"Gelesene Artikel"},"newsletter":{"text":"Melden Sie sich in Ihrem persönlichen manager-Konto an, um Ihre Newsletter zu verwalten.","title":"Newsletter"},"offlinelibrary":{"text":"Speichern Sie Magazin-Ausgaben in Ihrer Offline-Bibliothek. Lesen Sie das manager magazin und den Harvard Business manager jederzeit – auch offline und als PDF.","title":"Gespeicherte Magazine"},"playlist":{"text":"Speichern Sie Ihre Audioinhalte in Ihrer Playlist, um sie später zu hören oder offline abzuspielen. Zusätzlich können Sie Ihre Playlist über alle Geräte mit der manager-App synchronisieren, auf denen Sie mit Ihrem Konto angemeldet sind.","title":"Audio-Playlist"}},"notification":{"addBookmarkFailure":{"description":"Beim Speichern des Artikels ist ein Fehler aufgetreten. \u003ca href=\"#\" data-notification-el=\"trigger\"\u003eErneut versuchen\u003c/a\u003e","headline":"Fehler"},"addBookmarkSuccess":{"description":"Ihr Artikel wurde gespeichert. \u003ca href=\"https://www.manager-magazin.de/fuermich/merkliste\"\u003eZur Merkliste\u003c/a\u003e","headline":"Zur Merkliste hinzugefügt"},"addDocumentAudioToPlaylistFailure":{"description":"Clip konnte nicht zur Playlist hinzugefügt werden. Bitte versuchen Sie es erneut oder starten Sie die App neu.","headline":"Fehler beim Hinzufügen zur Playlist"},"copyGiftArticleLinkFailure":{"description":"Beim Kopieren des Artikel-Links ist ein Fehler aufgetreten. \u003ca href=\"#\" data-notification-el=\"trigger\"\u003eErneut versuchen\u003c/a\u003e","headline":"Fehler"},"copyGiftArticleLinkSuccess":{"description":"Der Artikel-Link wurde erfolgreich in Ihrer Zwischenablage gespeichert.","headline":"Link kopiert"},"deleteAllBookmarksFailure":{"description":"Beim Löschen der Artikel ist ein Fehler aufgetreten. \u003ca href=\"#\" data-notification-el=\"trigger\"\u003eErneut versuchen\u003c/a\u003e","headline":"Fehler"},"deleteAllBookmarksSuccess":{"description":"Ihre Artikel wurden aus der Merkliste gelöscht.","headline":"Aus Merkliste entfernt"},"deleteBookmarkFailure":{"description":"Beim Löschen des Artikels ist ein Fehler aufgetreten. \u003ca href=\"#\" data-notification-el=\"trigger\"\u003eErneut versuchen\u003c/a\u003e","headline":"Fehler"},"deleteBookmarkSuccess":{"description":"Ihr Artikel wurde aus der \u003ca href=\"https://www.manager-magazin.de/fuermich/merkliste\"\u003eMerkliste\u003c/a\u003e gelöscht.","headline":"Aus Merkliste entfernt"},"deleteCookiesSuccess":{"headline":"Cookies wurden erfolgreich gelöscht"},"rejectConsentFailure":{"description":"Leider konnten wir Ihre Zustimmung nicht widerrufen. Bitte versuchen Sie es über die Einstellungen.","headline":"Fehler beim Widerruf Ihrer Zustimmung"},"rejectConsentSuccess":{"headline":"Zustimmung erfolgreich widerrufen"}}} }</script> <script>"use strict";function _typeof(t){return(_typeof="function"==typeof Symbol&&"symbol"==typeof Symbol.iterator?function(t){return typeof t}:function(t){return t&&"function"==typeof Symbol&&t.constructor===Symbol&&t!==Symbol.prototype?"symbol":typeof t})(t)}!function(){var t=function(){var t,e,o=[],n=window,r=n;for(;r;){try{if(r.frames.__tcfapiLocator){t=r;break}}catch(t){}if(r===n.top)break;r=r.parent}t||(!function t(){var e=n.document,o=!!n.frames.__tcfapiLocator;if(!o)if(e.body){var r=e.createElement("iframe");r.style.cssText="display:none",r.name="__tcfapiLocator",e.body.appendChild(r)}else setTimeout(t,5);return!o}(),n.__tcfapi=function(){for(var t=arguments.length,n=new Array(t),r=0;r<t;r++)n[r]=arguments[r];if(!n.length)return o;"setGdprApplies"===n[0]?n.length>3&&2===parseInt(n[1],10)&&"boolean"==typeof n[3]&&(e=n[3],"function"==typeof n[2]&&n[2]("set",!0)):"ping"===n[0]?"function"==typeof n[2]&&n[2]({gdprApplies:e,cmpLoaded:!1,cmpStatus:"stub"}):o.push(n)},n.addEventListener("message",(function(t){var e="string"==typeof t.data,o={};if(e)try{o=JSON.parse(t.data)}catch(t){}else o=t.data;var n="object"===_typeof(o)&&null!==o?o.__tcfapiCall:null;n&&window.__tcfapi(n.command,n.version,(function(o,r){var a={__tcfapiReturn:{returnValue:o,success:r,callId:n.callId}};t&&t.source&&t.source.postMessage&&t.source.postMessage(e?JSON.stringify(a):a,"*")}),n.parameter)}),!1))};"undefined"!=typeof module?module.exports=t:t()}();</script> <script>var isSystemSupported = (function() {var crawlerUserAgents = ['APIs-Google','Mediapartners-Google','AdsBot-Google-Mobile','AdsBot-Google','Googlebot-Image','Googlebot-News','Googlebot-Video','Googlebot\\/','AdsBot-Google-Mobile-Apps','Google (\\+https:\\/\\/developers.google.com\\/+\\/web\\/snippet\\/)','Google-AMPHTML','Facebot','facebookexternalhit','Twitterbot','PocketParser','bingbot','msnbot','msnbot-media','AdldxBot','BingPreview\\/','DuckDuckBot','Pinterest','Pinterestbot','ToutiaoSpider','upday.com','XING-contenttabreceiver','xing.com','Qwant-News','qwant.com','Qwantify','Yahoo! Slurp','FlipboardProxy','YandexBot','Feedly','LinkedInBot','Applebot','NextCloud','ia_archiver','outbrain','Sogou','exabot','Baiduspider','Baidu-YunGuanCe','ScopeContentAG-HTTP-Client www.thescope.com\\/0.1','archive.org_bot','Chrome-Lighthouse','Panoo',];var crawlerRegex = RegExp(crawlerUserAgents.join('|'));var isCrawler = crawlerRegex.test(window.navigator.userAgent);if (isCrawler) {return true;}if (!window.CSS || !window.CSS.supports('color', 'var(--primary)')) {return false;}try {new Function('const obj = {}; obj?.foo;');} catch(error) {return false;}var isAndroid = /Android/i.test(window.navigator.userAgent);if (isAndroid) {var isOSSupported = true;var version = {major: undefined,minor: undefined,build: undefined,};var ua = navigator.userAgent.toLowerCase();var match = ua.match(/android\s(\d+).?(\d+)?.?(\d+)?/);if (match) {version.major = match[1] ? parseInt(match[1], 10) : undefined;version.minor = match[2] ? parseInt(match[2], 10) : undefined;version.build = match[3] ? parseInt(match[3], 10) : undefined;}var minVersion = {major: 7,minor: 1,build: 1,};isOSSupported = version.major >= minVersion.major;if (version.major === minVersion.major) {isOSSupported = version.minor >= minVersion.minor;}if (version.major === minVersion.major && version.minor === minVersion.minor) {isOSSupported = version.build >= minVersion.build;}if (!isOSSupported && typeof version.major !== 'undefined') {var xhr = new XMLHttpRequest();try {xhr.open('GET', 'https://cdn.prod.www.manager-magazin.de/ping', false);xhr.send();return true;} catch(error) {return false;}}}return true;})();if (!isSystemSupported) {window.location.replace('https://www.manager-magazin.de/system-update');}</script> <script src="https://cdn.prod.www.manager-magazin.de/public/shared/generated/js/commons.00a5fd1caa5b54c8b42d.js"></script> <script src="https://cdn.prod.www.manager-magazin.de/public/shared/generated/js/header.2f52a7cdbc34670c0096.js"></script> <script>(() => {window.AdController = {i: null,q: [],f: false,s: false,n: false,r: null,c: [],setPageInfo: function (i) {window.AdController.i = i;},stage: function () {window.AdController.s = true;},initialize: function () {window.AdController.n = true;},render: function (n, c) {window.AdController.q.push([n, c]);},finalize: function () {window.AdController.f = true;},ready: function (callback) {window.AdController.r = callback;},startLoadCycle: function () {window.AdController.c.push(['startLoadCycle']);},reload: function (p, t) {window.AdController.c.push(['reload', p, t]);},reinitialize: function (i) {window.AdController.c.push(['reinitialize', i]);}};})();</script> <script>!function(e,a,n,t){if (a) return;var i=e.head;if(i){var o=e.createElement("style");o.id="alloy-prehiding",o.innerText=n,i.appendChild(o),setTimeout(function(){o.parentNode&&o.parentNode.removeChild(o)},t)}}(document, document.location.href.indexOf("adobe_authoring_enabled") !== -1, "[data-target-hide] { opacity: 0 !important }", 1000);</script> </head> <body class="bg-shade-lightest dark:bg-black text-black dark:text-shade-lightest relative min-w-sm leading-normal static antialiased lining-nums lg:overflow-x-hidden lg:overflow-y-scroll" data-area="partner"> <div data-headerbar-height class="flex justify-end relative" style="top: var(--polygon-max-headerbar-height, 0);"> <span class="relative w-full relative"> <a href="#Inhalt" title="Zum Inhalt springen" class="absolute inline-block rounded z-overlay bg-white dark:bg-dm-shade-darkest font-bold font-sansUI text-primary-darker dark:text-shade-lightest text-s sm:mr-8 md:mr-24 lg:mr-24 sm:mt-8 md:mt-12 lg:mt-12 right-0 p-0 border-0 h-px w-px overflow-hidden pointer-events-none opacity-none focus:px-12 focus:py-8 focus:h-auto focus:w-auto focus:overflow-auto focus:pointer-events-auto focus:opacity-full"> Zum Inhalt springen </a> </span> </div> <div class="relative z-max" x-data="{ showPartnerBar: true }" x-show="showPartnerBar" x-subscribe.overlay_handler_active_overlay_changed="showPartnerBar = !($payload[0] && $payload[0].expandHeader)" data-app-hidden> <div class="bg-primary-base dark:bg-dm-primary-base top-0 w-full z-10 pointer-events-auto"> <div class="bg-primary-base dark:bg-dm-primary-base md:overflow-hidden lg:overflow-hidden"> <div class="lg:max-w-lg mx-auto"> <div class="font-sans relative flex lg:h-32 md:h-32 sm:h-24 lg:px-32 md:px-24 sm:px-16 overflow-hidden shrink-0" x-data x-swiper="{freeMode: true,roundLengths: true,slidesPerView: 'auto',watchOverflow: false}"> <div class="polygon-swiper-button-prev hidden absolute bottom-0 left-0 top-0 z-10"> <span class="flex items-center h-full"> <span class="bg-gradient-to-r from-primary-base dark:from-dm-primary-base w-24 h-full"></span> </span> </div> <div class="polygon-swiper-button-next absolute bottom-0 right-0 top-0 z-10"> <span class="flex items-center h-full"> <span class="bg-gradient-to-l from-primary-base dark:from-dm-primary-base w-24 h-full"></span> </span> </div> <div class="polygon-swiper w-full flex items-center"> <ul class="polygon-swiper-wrapper font-sansUI text-xs flex items-center h-full"> <li class="polygon-swiper-slide shrink-0"> <span class="inline-block text-white dark:text-shade-lightest opacity-distinct pb-px mr-4">Das Wirtschaftsportal von</span> <a href="https://www.manager-magazin.de/" class="border-b border-transparent hover:border-white focus:border-white opacity-distinct inline-block text-white dark:text-shade-lightest font-bold tracking-wide mr-4" target="_self" title="manager magazin"> manager magazin </a> <span class="inline-block text-white dark:text-shade-lightest opacity-distinct font-bold tracking-wide pb-px mr-4">&</span> <a href="https://www.manager-magazin.de/hbm/" class="border-b border-transparent hover:border-white focus:border-white opacity-distinct inline-block text-white dark:text-shade-lightest font-bold tracking-wide" target="_self" title="Harvard Business manager"> Harvard Business manager </a> </li> </ul> </div> </div> </div> </div> </div> </div> <header role="banner" class="sticky top-0 -mt-8 z-30 pointer-events-none"> <div data-app-hidden> <div class="bg-primary-base dark:bg-dm-primary-base h-8 relative z-20 shadow-primary-t"></div> <div class="relative z-10 -mb-8" data-area="header-bar"> <div class="flex items-center bg-white dark:bg-dm-shade-darkest top-0 w-full z-10 pointer-events-auto border-separator-b h-[87px] sm:h-full transition-height duration-200 ease-linear" id="header-bar" x-data="{isInTopArea: true,isInOverlay: false,get isCollapsed() {return !this.isInTopArea && !this.isInOverlay;},}" x-init="isInTopArea = typeof $store.isInTopArea === 'undefined' || $store.isInTopArea;" x-subscribe.toparea_enter="isInTopArea = true" x-subscribe.toparea_leave="isInTopArea = false" x-subscribe.overlay_handler_active_overlay_changed="isInOverlay = !!$payload[0] && $payload[0].expandHeader" x-effect="document.documentElement.classList.toggle('is-headerbar-collapsed', isCollapsed)" :class="{'lg:shadow lg:h-44 md:shadow md:h-44 iqdsticky': isCollapsed,}"> <div class="bg-white dark:bg-dm-shade-darkest md:overflow-hidden lg:overflow-hidden lg:pt-px md:pt-px sm:py-px w-full"> <div class="mx-auto flex items-center transition-height duration-200 ease-linear lg:max-w-lg lg:px-32 md:px-24 sm:pb-12 sm:pl-16 sm:pr-12 sm:pt-12 sm:h-48" :class="{'lg:h-32 md:h-32 lg:mb-2 md:mb-2': isCollapsed,}"> <span class="flex flex-auto justify-between items-center md:order-1 lg:order-1 overflow-hidden transition-transform duration-300 ease-out origin-left-center" :class="{'lg:translate-x-40 lg:scale-75 md:translate-x-40 md:scale-75': isCollapsed,}"> <span class="text-black dark:text-shade-lightest shrink-0"> <a href="https://www.manager-magazin.de/" target="_self" title="manager" aria-label="manager"> <span class="hidden">manager</span> <span class="block leading-none -mb-px lg:hidden md:hidden"><svg id="mmo-manager-mobile" width="101" height="26" viewBox="0 0 101 26" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M15.9556 5.19909C18.3639 5.19909 19.976 6.69182 19.976 9.47161V20.0003H15.5576V10.8184C15.5576 9.61093 15.186 8.84135 14.0648 8.84135C13.063 8.84135 12.2271 9.61757 12.2271 11.5946V20.0003H7.80863V10.8184C7.80863 9.61093 7.40394 8.84135 6.28937 8.84135C5.28094 8.84135 4.44502 9.61757 4.44502 11.5946V20.0003H0V5.48436H3.72851L4.21945 8.15138C4.43838 7.28227 4.94259 6.51269 5.6591 5.97531C6.37561 5.43792 7.25135 5.15928 8.14699 5.19245C9.01609 5.15265 9.86528 5.41802 10.5553 5.94214C11.2452 6.46625 11.7362 7.21593 11.9352 8.05849C12.2072 7.2093 12.7446 6.47952 13.4677 5.96204C14.1909 5.44456 15.0666 5.17918 15.9556 5.19909ZM33.1718 16.0993C33.1718 16.7296 33.4902 16.9883 33.9148 16.9883C34.1537 16.9883 34.3859 16.9087 34.5716 16.7561L34.7176 19.6288C34.0276 20.0534 33.2315 20.2723 32.4221 20.2591C31.9245 20.279 31.4269 20.1861 30.9692 19.9871C30.5114 19.788 30.1067 19.4895 29.7816 19.1113C29.5693 18.8327 29.4035 18.5275 29.2907 18.1958C28.7997 19.4563 27.3667 20.2591 25.7015 20.2591C23.207 20.2591 21.5683 18.6801 21.5683 16.0993C21.5683 13.1139 23.8638 11.5349 27.3667 11.5349C27.8842 11.5349 28.4083 11.5813 28.9191 11.6809V9.95592C28.9191 9.04038 28.5145 8.40348 27.5989 8.40348C26.6834 8.40348 26.1659 9.11999 26.1659 10.4137L22.1455 9.8365C22.318 7.05007 24.3813 5.24553 27.7714 5.24553C31.4137 5.24553 33.1386 6.91075 33.1386 9.94929L33.1718 16.0993ZM28.9258 13.9498C28.6604 13.8768 28.395 13.8437 28.123 13.837C26.6303 13.837 25.801 14.4673 25.801 15.7278C25.801 16.7296 26.3782 17.3333 27.234 17.3333C28.0899 17.3333 28.959 16.7561 28.959 15.2966L28.9258 13.9498ZM40.317 8.15138C40.5624 7.26901 41.1065 6.49279 41.8495 5.9554C42.5925 5.41802 43.5014 5.15265 44.417 5.19245C46.8253 5.19245 48.4374 6.74489 48.4374 9.55122V19.9937H44.0189V10.8184C44.0189 9.61093 43.5877 8.84135 42.4665 8.84135C41.3453 8.84135 40.516 9.6441 40.516 11.6543V20.0335H36.0975V5.48436H39.826L40.317 8.15138ZM61.6597 16.0993C61.6597 16.7296 61.9781 16.9883 62.4027 16.9883C62.6416 16.9883 62.8738 16.9087 63.0595 16.7561L63.2055 19.6288C62.5155 20.0534 61.7194 20.2723 60.91 20.2591C60.4124 20.279 59.9148 20.1861 59.4571 19.9871C58.9993 19.788 58.5946 19.4895 58.2695 19.1113C58.0572 18.8327 57.8914 18.5275 57.7786 18.1958C57.2876 19.4895 55.8546 20.2591 54.1894 20.2591C51.6949 20.2591 50.0562 18.6801 50.0562 16.0993C50.0562 13.1139 52.3517 11.5349 55.8546 11.5349C56.3721 11.5349 56.8962 11.5813 57.4071 11.6809V9.95592C57.4071 9.04038 57.0024 8.40348 56.0868 8.40348C55.1713 8.40348 54.6538 9.11999 54.6538 10.4137L50.6334 9.8365C50.8059 7.05007 52.8692 5.24553 56.2593 5.24553C59.9016 5.24553 61.6265 6.91075 61.6265 9.94929L61.6597 16.0993ZM57.4137 13.9166C57.1417 13.8503 56.863 13.8237 56.5844 13.8304C55.0917 13.8304 54.2889 14.4606 54.2889 15.7212C54.2889 16.723 54.8661 17.3267 55.7219 17.3267C56.5778 17.3267 57.4469 16.7495 57.4469 15.2899L57.4137 13.9166ZM69.8398 25.54C66.5956 25.54 63.6102 24.5648 63.6102 22.0968C63.6102 20.6041 64.7845 19.6553 66.4829 19.4298C65.9123 19.2838 65.4147 18.9455 65.0565 18.4744C64.6982 18.0034 64.5191 17.4328 64.5324 16.8424C64.5324 15.4624 65.5673 14.4606 66.8876 14.0559C66.1379 13.6911 65.5142 13.1139 65.083 12.404C64.6518 11.6941 64.4328 10.8715 64.4461 10.0422C64.4461 6.94392 66.8544 5.19245 70.2976 5.19245C71.452 5.16592 72.5931 5.42466 73.6281 5.9355C74.0593 5.24553 74.2849 4.44941 74.2849 3.64001L77.7281 4.72805C77.6418 5.35168 77.3831 5.94214 76.9651 6.41981C76.5538 6.89748 76.0098 7.2491 75.3994 7.4216C75.9567 8.19118 76.2486 9.11336 76.2287 10.0621C76.2287 13.1603 73.6479 14.8521 70.291 14.8521C69.6607 14.8587 69.0371 14.7924 68.4267 14.653C68.2741 14.7194 68.1414 14.8322 68.0486 14.9781C67.9557 15.1241 67.9092 15.2899 67.9092 15.4558C67.9092 15.9733 68.3139 16.1458 68.911 16.1458H72.0955C75.6515 16.1458 77.4295 17.7247 77.4295 20.332C77.4163 23.9345 73.8603 25.54 69.8398 25.54ZM70.072 22.7868C72.1685 22.7868 73.575 22.2427 73.575 21.1215C73.575 20.405 72.9978 20.0335 71.9363 20.0335H68.6656C67.75 20.0335 67.1463 20.4647 67.1463 21.241C67.1463 22.2693 68.294 22.7868 70.072 22.7868ZM70.2976 12.2249C71.3326 12.2249 71.8766 11.4221 71.8766 10.0156C71.8766 8.60915 71.2994 7.83293 70.2976 7.83293C69.2958 7.83293 68.6589 8.60915 68.6589 10.0156C68.6656 11.4221 69.2361 12.2249 70.2976 12.2249ZM86.021 15.0113L89.6633 16.0463C89.0065 18.8327 86.7906 20.2922 84.0705 20.2922C80.1364 20.2922 77.7015 17.5058 77.7015 12.8286C77.7015 8.15137 80.0567 5.19909 84.1568 5.19909C87.9715 5.19909 89.7827 8.01205 89.7827 11.515C89.7694 12.205 89.7031 12.9016 89.5837 13.5783H81.921C81.9475 15.8141 82.7503 17.0215 84.1302 17.0215C85.1652 17.048 85.7689 16.2984 86.021 15.0113ZM85.7357 11.3624C85.749 11.1435 85.749 10.9245 85.7357 10.7056C85.7357 9.44507 85.2448 8.32387 84.044 8.32387C82.8365 8.32387 82.0338 9.55786 81.921 11.3624H85.7357ZM100.199 9.92938C99.7342 9.74362 99.2367 9.65737 98.7325 9.67064C97.0938 9.67064 95.9792 10.7587 95.9792 12.9148V20.0003H91.5607V5.48436H95.2892L95.7802 8.58261C96.2379 6.28712 97.9629 4.90718 100.371 5.28533L100.199 9.92938Z" fill="currentColor"/> </svg> </span> <span class="block leading-none -mb-px sm:hidden"><svg id="mmo-manager-tablet-desktop" width="128" height="34" viewBox="0 0 128 34" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M20.327 7.13624C23.3951 7.13624 25.4489 9.03794 25.4489 12.5793V25.9926H19.8199V14.2951C19.8199 12.7568 19.3466 11.7764 17.9182 11.7764C16.642 11.7764 15.577 12.7653 15.577 15.284V25.9926H9.94799V14.2951C9.94799 12.7568 9.43241 11.7764 8.01248 11.7764C6.72778 11.7764 5.66283 12.7653 5.66283 15.284V25.9926H0V7.49968H4.75002L5.37546 10.8974C5.65438 9.79016 6.29673 8.80973 7.20954 8.12512C8.12236 7.44051 9.23802 7.08553 10.379 7.12779C11.4862 7.07708 12.5681 7.41516 13.4471 8.08286C14.3261 8.75057 14.9516 9.70564 15.2051 10.779C15.5517 9.69719 16.2363 8.76747 17.1575 8.10822C18.0788 7.44896 19.1945 7.11088 20.327 7.13624ZM42.2599 21.0229C42.2599 21.8258 42.6656 22.1554 43.2065 22.1554C43.5108 22.1554 43.8066 22.054 44.0433 21.8596L44.2292 25.5193C43.3502 26.0602 42.336 26.3392 41.3048 26.3222C40.6709 26.3476 40.0371 26.2293 39.4539 25.9757C38.8707 25.7222 38.3551 25.3418 37.941 24.8601C37.6705 24.5051 37.4592 24.1163 37.3155 23.6937C36.6901 25.2996 34.8644 26.3222 32.743 26.3222C29.565 26.3222 27.4774 24.3107 27.4774 21.0229C27.4774 17.2195 30.4018 15.2079 34.8644 15.2079C35.5237 15.2079 36.1914 15.267 36.8422 15.3938V13.1963C36.8422 12.0299 36.3266 11.2185 35.1603 11.2185C33.9939 11.2185 33.3346 12.1314 33.3346 13.7795L28.2127 13.0442C28.4325 9.49434 31.061 7.1954 35.38 7.1954C40.0201 7.1954 42.2177 9.31685 42.2177 13.1879L42.2599 21.0229ZM36.8507 18.2844C36.5126 18.1914 36.1745 18.1492 35.828 18.1407C33.9263 18.1407 32.8698 18.9437 32.8698 20.5495C32.8698 21.8258 33.6051 22.5949 34.6954 22.5949C35.7857 22.5949 36.8929 21.8596 36.8929 20.0002L36.8507 18.2844ZM51.3627 10.8974C51.6754 9.77326 52.3685 8.78438 53.3151 8.09977C54.2617 7.41516 55.4197 7.07708 56.586 7.12779C59.6541 7.12779 61.7079 9.10555 61.7079 12.6807V25.9842H56.0789V14.2951C56.0789 12.7568 55.5295 11.7764 54.1012 11.7764C52.6728 11.7764 51.6163 12.7991 51.6163 15.36V26.0349H45.9872V7.49968H50.7373L51.3627 10.8974ZM78.5527 21.0229C78.5527 21.8258 78.9584 22.1554 79.4994 22.1554C79.8036 22.1554 80.0995 22.054 80.3361 21.8596L80.5221 25.5193C79.6431 26.0602 78.6288 26.3392 77.5977 26.3222C76.9638 26.3476 76.3299 26.2293 75.7467 25.9757C75.1635 25.7222 74.6479 25.3418 74.2338 24.8601C73.9633 24.5051 73.752 24.1163 73.6083 23.6937C72.9829 25.3418 71.1573 26.3222 69.0358 26.3222C65.8579 26.3222 63.7702 24.3107 63.7702 21.0229C63.7702 17.2195 66.6946 15.2079 71.1573 15.2079C71.8165 15.2079 72.4842 15.267 73.135 15.3938V13.1963C73.135 12.0299 72.6195 11.2185 71.4531 11.2185C70.2867 11.2185 69.6274 12.1314 69.6274 13.7795L64.5055 13.0442C64.7253 9.49434 67.3539 7.1954 71.6728 7.1954C76.313 7.1954 78.5105 9.31685 78.5105 13.1879L78.5527 21.0229ZM73.1435 18.2421C72.7969 18.1576 72.442 18.1238 72.087 18.1323C70.1853 18.1323 69.1626 18.9352 69.1626 20.5411C69.1626 21.8173 69.8979 22.5865 70.9882 22.5865C72.0785 22.5865 73.1857 21.8511 73.1857 19.9917L73.1435 18.2421ZM88.974 33.05C84.841 33.05 81.0376 31.8076 81.0376 28.6634C81.0376 26.7617 82.5336 25.5531 84.6973 25.2657C83.9705 25.0798 83.3366 24.6488 82.8802 24.0487C82.4238 23.4486 82.1955 22.7217 82.2124 21.9695C82.2124 20.2115 83.531 18.9352 85.2129 18.4196C84.2578 17.9548 83.4633 17.2195 82.914 16.3151C82.3646 15.4107 82.0857 14.3627 82.1026 13.3062C82.1026 9.35911 85.1706 7.12779 89.5572 7.12779C91.0279 7.09398 92.4816 7.42361 93.8001 8.07441C94.3495 7.1954 94.6369 6.18117 94.6369 5.15002L99.0235 6.53615C98.9136 7.33064 98.5839 8.08286 98.0515 8.69141C97.5275 9.29995 96.8344 9.7479 96.0568 9.96766C96.7668 10.9481 97.1387 12.1229 97.1133 13.3315C97.1133 17.2786 93.8255 19.4339 89.5488 19.4339C88.7458 19.4423 87.9513 19.3578 87.1738 19.1803C86.9794 19.2648 86.8103 19.4085 86.692 19.5945C86.5737 19.7804 86.5145 19.9917 86.5145 20.203C86.5145 20.8623 87.0301 21.082 87.7908 21.082H91.8477C96.378 21.082 98.6431 23.0936 98.6431 26.4152C98.6262 31.0046 94.0959 33.05 88.974 33.05ZM89.2699 29.5425C91.9407 29.5425 93.7325 28.8494 93.7325 27.421C93.7325 26.5082 92.9972 26.0349 91.6449 26.0349H87.478C86.3117 26.0349 85.5425 26.5843 85.5425 27.5731C85.5425 28.8832 87.0047 29.5425 89.2699 29.5425ZM89.5572 16.0869C90.8757 16.0869 91.5688 15.0642 91.5688 13.2724C91.5688 11.4806 90.8335 10.4917 89.5572 10.4917C88.281 10.4917 87.4696 11.4806 87.4696 13.2724C87.478 15.0642 88.2049 16.0869 89.5572 16.0869ZM109.588 19.6367L114.229 20.9552C113.392 24.5051 110.569 26.3645 107.104 26.3645C102.092 26.3645 98.9896 22.8147 98.9896 16.856C98.9896 10.8974 101.99 7.13624 107.213 7.13624C112.073 7.13624 114.381 10.7199 114.381 15.1825C114.364 16.0615 114.279 16.949 114.127 17.8111H104.365C104.399 20.6594 105.422 22.1977 107.18 22.1977C108.498 22.2315 109.267 21.2764 109.588 19.6367ZM109.225 14.9881C109.242 14.7092 109.242 14.4303 109.225 14.1514C109.225 12.5455 108.6 11.1171 107.07 11.1171C105.531 11.1171 104.509 12.6892 104.365 14.9881H109.225ZM127.65 13.1625C127.059 12.9259 126.425 12.816 125.782 12.8329C123.695 12.8329 122.275 14.219 122.275 16.9659V25.9926H116.646V7.49968H121.396L122.021 11.4468C122.604 8.52237 124.802 6.76435 127.87 7.24612L127.65 13.1625Z" fill="currentColor"/> </svg> </span> </a> </span> </span> <div class="flex items-center justify-end flex-auto md:order-2 lg:order-2 transition-fade duration-300 ease-out" :class="{'lg:invisible lg:opacity-none md:invisible md:opacity-none': isCollapsed,}"> <a href="https://abo.manager-magazin.de/?requestAccessToken=true&sara_icid=dirl_upd_lbOBvX27SMBW0fOpeU8VgMCMu32U2t&targetUrl=https%3A%2F%2Fwww.manager-magazin.de%2Ffuermich%2F" title="Abonnement" class="font-bold inline-block text-primary-base dark:text-dm-primary-base font-sansUI py-12 text-s sm:mr-24" target="_blank"> <span class="sm:hidden border-b border-primary-lighter hover:border-primary-base dark:hover:border-dm-primary-base">Abonnement</span> <span class="lg:hidden md:hidden border-b border-primary-lighter hover:border-primary-base dark:hover:border-dm-primary-base">Abo</span> </a> <a href="https://gruppenkonto.spiegel.de/manager/authenticate?requestAccessToken=true&targetUrl=https%3A%2F%2Fwww.manager-magazin.de%2Ffuermich%2F" class="sm:hidden font-bold inline-block disabled:cursor-not-allowed font-sansUI ml-24 px-16 py-12 text-s rounded text-white dark:text-shade-lightest bg-primary-base dark:bg-dm-primary-base hover:bg-primary-dark focus:bg-primary-darker disabled:bg-shade-lighter dark:disabled:bg-shade-darker disabled:text-shade-dark dark:disabled:text-shade-light" data-sara-link="gruppenkonto" title="Jetzt anmelden" data-logged-in-hidden> <span class="flex"> <span class="relative bottom-px">Anmelden</span> <span class="flex leading-none items-center ml-8"><svg id="mmo-chevron-right-f-s" class="stroke-current" width="12" height="12" viewBox="0 0 12 12" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="s-chevron-right-f-d0ac0845-eaba-406f-b797-58ec0cc34099"> <g id="s-chevron-right-d0ac0845-eaba-406f-b797-58ec0cc34099"> <path id="vector-d0ac0845-eaba-406f-b797-58ec0cc34099" d="M4.333 2.667L7.667 6 4.333 9.333" stroke-width="1.5" stroke-linecap="round"/> </g> </g> </svg> </span> </span> </a> <a href="https://www.manager-magazin.de/fuermich/" class="sm:hidden ml-24 bg-primary-base dark:bg-dm-primary-base h-40 inline-flex items-center justify-center rounded-circle w-40 md:hidden sm:hidden text-white dark:text-shade-lightest hover:bg-primary-dark focus:bg-primary-darker disabled:bg-shade-lighter dark:disabled:bg-shade-darker" data-not-logged-in-hidden title="Abmelden"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path class="stroke-current" d="M8.05 8.5C8.05 6.29213 9.79213 4.55 12 4.55C14.2079 4.55 15.95 6.29213 15.95 8.5C15.95 10.7079 14.2079 12.45 12 12.45C9.79213 12.45 8.05 10.7079 8.05 8.5Z" stroke-width="1.1"/> <mask id="a-33e999ce-4e0d-4505-b8f5-a778e89bc7ad" fill="white"> <path fill-rule="evenodd" clip-rule="evenodd" d="M8 16.1H16C18.1539 16.1 19.9 17.8461 19.9 20H21C21 17.2386 18.7614 15 16 15H8C5.23858 15 3 17.2386 3 20H4.1C4.1 17.8461 5.84609 16.1 8 16.1Z"/> </mask> <path class="fill-current" mask="url(#a-33e999ce-4e0d-4505-b8f5-a778e89bc7ad)" d="M19.9 20H18.6V21.3H19.9V20ZM21 20V21.3H22.3V20H21ZM3 20H1.7V21.3H3V20ZM4.1 20V21.3H5.4V20H4.1ZM16 14.8H8V17.4H16V14.8ZM21.2 20C21.2 17.1281 18.8719 14.8 16 14.8V17.4C17.4359 17.4 18.6 18.5641 18.6 20H21.2ZM19.9 21.3H21V18.7H19.9V21.3ZM16 16.3C18.0435 16.3 19.7 17.9565 19.7 20H22.3C22.3 16.5206 19.4794 13.7 16 13.7V16.3ZM16 13.7H8V16.3H16V13.7ZM4.3 20C4.3 17.9565 5.95655 16.3 8 16.3V13.7C4.52061 13.7 1.7 16.5206 1.7 20H4.3ZM3 21.3H4.1V18.7H3V21.3ZM8 14.8C5.12812 14.8 2.8 17.1281 2.8 20H5.4C5.4 18.5641 6.56406 17.4 8 17.4V14.8Z"/> </svg> </a> </div> <button class="text-black dark:text-shade-lightest leading-none outline-focus transition-fade duration-300 ease-out lg:absolute lg:h-full lg:top-0 lg:invisible lg:opacity-none lg:-ml-4 md:absolute md:h-full md:top-0 md:invisible md:opacity-none md:-ml-4" @click="setTimeout(() => $publish('OPEN_MENU_DRAWER'), 0)" data-sara-click-el="button" :class="{'lg:opacity-none lg:invisible md:opacity-none md:invisible': !isCollapsed,}"> <span class="sr-only">Menü öffnen</span><svg id="mmo-menu-l" class="stroke-current" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-menu-a4e47d46-995f-4026-b7fc-ed93fc6a293e" stroke-width="1.3" stroke-linecap="round"> <path id="line-a4e47d46-995f-4026-b7fc-ed93fc6a293e" d="M19.35 6.65H4.65"/> <path id="line_2-a4e47d46-995f-4026-b7fc-ed93fc6a293e" d="M19.35 11.65H4.65"/> <path id="line_3-a4e47d46-995f-4026-b7fc-ed93fc6a293e" d="M19.35 16.65H4.65"/> </g> </svg> </button> </div> </div> </div> <div class="absolute left-0 right-0 pointer-events-auto" data-notification-el="container" data-notification-position="default"></div> </div> </div> </header> <nav role="navigation" class="z-10 mt-8"> <div data-app-hidden> <div class="w-full border-b border-shade-lighter dark:border-black bg-white dark:bg-dm-shade-darkest shadow" data-area="tab-bar"> <ul class="flex items-center justify-around lg:hidden md:h-56 sm:h-48 mx-auto"> <li data-target-hide> <a href="https://www.manager-magazin.de/" target="_self" title="Startseite" aria-label="Startseite" class="inline-flex md:p-12 sm:p-8 text-black dark:text-shade-lightest"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M21 19.54h.5V9.533c0-1.348-.383-2.45-1.122-3.218-.741-.768-1.782-1.139-2.974-1.14a4.241 4.241 0 00-3.599 1.888c-.694-1.178-1.908-1.884-3.45-1.884-1.349 0-2.554.556-3.327 1.58l-.166-.915-.074-.411H2.5v14.109h4.989v-8.09c0-.832.176-1.332.387-1.611a.91.91 0 01.77-.375c.375 0 .55.12.655.272.13.186.217.508.217 1.013v8.79h4.99V11.454c0-.833.176-1.332.387-1.612a.91.91 0 01.77-.375c.373 0 .538.119.637.266.126.185.209.509.209 1.019v8.789H21z" class="stroke-current"/> </svg> <span class="hidden">Startseite</span> </a> </li> <li data-target-hide> <a href="https://www.manager-magazin.de/hbm/" target="_self" title="HBm" aria-label="HBm" class="inline-flex md:p-12 sm:p-8 text-black dark:text-shade-lightest"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M5 3v5.87c0 8.11 6.596 11.88 6.664 11.93l.331.2.34-.2C12.395 20.75 19 16.98 19 8.87V3H5zm9.622 13.88a13.373 13.373 0 01-2.617 2.4 13.095 13.095 0 01-2.617-2.4C7.89 15.12 6.42 12.48 6.41 8.87h11.188c-.01 3.62-1.479 6.25-2.977 8.01zm2.967-9.47H6.411V4.45h11.188l-.01 2.96z" class="fill-current"/> </svg> <span class="hidden">HBm</span> </a> </li> <li data-target-hide> <a href="https://www.manager-magazin.de/magazine" target="_self" title="Magazine" aria-label="Magazine" class="inline-flex md:p-12 sm:p-8 text-black dark:text-shade-lightest"><svg class="fill-current" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path fill-rule="evenodd" clip-rule="evenodd" d="M16.342 1.031L4.345 5.024l-.009.003A.483.483 0 004 5.525V22.5a.5.5 0 00.5.5h15a.5.5 0 00.5-.5v-17a.5.5 0 00-.5-.5H17V1.506a.5.5 0 00-.658-.475zM16 2.2L7.585 5H16V2.2zM5 22V6h14v16H5z"/> <path d="M15 10c1.211 0 2 .748 2 2.144v5.281h-2.216V12.82c0-.604-.187-.991-.748-.991-.503 0-.92.388-.92 1.38v4.217h-2.217V12.82c0-.604-.201-.991-.762-.991-.505 0-.92.388-.92 1.38v4.217H7v-7.282h1.872l.243 1.34c.259-.95 1.036-1.482 1.971-1.482.964 0 1.652.551 1.9 1.439A2.079 2.079 0 0115 10.001z"/> </svg> <span class="hidden">Magazine</span> </a> </li> <li data-target-hide> <a href="https://www.manager-magazin.de/audio/" target="_self" title="Audio" aria-label="Audio" class="inline-flex md:p-12 sm:p-8 text-black dark:text-shade-lightest"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M20.001 12.371c0-4.623-3.582-8.371-8-8.371s-8 3.748-8 8.371" class="stroke-current" stroke-width="1.1" stroke-linecap="round" stroke-linejoin="round"/> <path d="M7.106 15.911v4.606a4.605 4.605 0 110-9.211v4.605zm9.789 0v4.606a4.605 4.605 0 100-9.211v4.605z" class="stroke-current" stroke-width="1.1" stroke-linecap="round" stroke-linejoin="round"/> </svg> <span class="hidden">Audio</span> </a> </li> <li data-target-hide> <a href="https://www.manager-magazin.de/fuermich/" target="_self" title="Für mich" aria-label="Für mich" class="inline-flex md:p-12 sm:p-8 text-black dark:text-shade-lightest"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path class="stroke-current" d="M8.05 8.5C8.05 6.29213 9.79213 4.55 12 4.55C14.2079 4.55 15.95 6.29213 15.95 8.5C15.95 10.7079 14.2079 12.45 12 12.45C9.79213 12.45 8.05 10.7079 8.05 8.5Z" stroke-width="1.1"/> <mask id="a-3c690486-2401-4fab-8bc7-34bb0ec11f07" fill="white"> <path fill-rule="evenodd" clip-rule="evenodd" d="M8 16.1H16C18.1539 16.1 19.9 17.8461 19.9 20H21C21 17.2386 18.7614 15 16 15H8C5.23858 15 3 17.2386 3 20H4.1C4.1 17.8461 5.84609 16.1 8 16.1Z"/> </mask> <path class="fill-current" mask="url(#a-3c690486-2401-4fab-8bc7-34bb0ec11f07)" d="M19.9 20H18.6V21.3H19.9V20ZM21 20V21.3H22.3V20H21ZM3 20H1.7V21.3H3V20ZM4.1 20V21.3H5.4V20H4.1ZM16 14.8H8V17.4H16V14.8ZM21.2 20C21.2 17.1281 18.8719 14.8 16 14.8V17.4C17.4359 17.4 18.6 18.5641 18.6 20H21.2ZM19.9 21.3H21V18.7H19.9V21.3ZM16 16.3C18.0435 16.3 19.7 17.9565 19.7 20H22.3C22.3 16.5206 19.4794 13.7 16 13.7V16.3ZM16 13.7H8V16.3H16V13.7ZM4.3 20C4.3 17.9565 5.95655 16.3 8 16.3V13.7C4.52061 13.7 1.7 16.5206 1.7 20H4.3ZM3 21.3H4.1V18.7H3V21.3ZM8 14.8C5.12812 14.8 2.8 17.1281 2.8 20H5.4C5.4 18.5641 6.56406 17.4 8 17.4V14.8Z"/> </svg> <span class="hidden">Für mich</span> </a> </li> </ul> </div> </div> <span class="sm:hidden" data-app-hidden x-data x-intersect:enter.margin.-48px.0.0.0="$store.isInTopArea = true; $publish('TOPAREA_ENTER');" x-intersect:leave.margin.-48px.0.0.0="$store.isInTopArea = false; $publish('TOPAREA_LEAVE');" x-init="Alpine.store('isInTopArea', true)"></span> <div class="z-10 relative bg-white dark:bg-dm-shade-darkest w-full shadow font-sans" x-data x-init="document.fonts.ready.then(() => $swiper.update())" x-swiper="{freeMode: true,roundLengths: false,slidesPerView: 'auto',watchOverflow: true,}" @swiper-init="const activeIndex = $swiper.slides.findIndex((slide) => slide.dataset.itemActive);$swiper.slideTo(activeIndex - 1, 500, false);" data-area="nav-bar" data-app-hidden x-lazyload> <div class="bg-white dark:bg-dm-shade-darkest"> <div class="lg:max-w-lg mx-auto font-sansUI flex items-center lg:h-56 md:h-56 sm:h-40 lg:pl-12 lg:pr-16 md:pl-4 md:pr-8"> <div class="h-full sm:hidden" data-app-hidden> <button class="flex items-center h-full text-black dark:text-shade-lightest text-black dark:text-shade-lightest leading-none text-s px-16 outline-focus" @click="$publish('OPEN_MENU_DRAWER')" data-sara-click-el="button"> <span><svg width="24" height="24"><use xlink:href="#mmo-menu-l"/></svg> </span> <span class="ml-8 leading-18 border-b border-transparent">Menü</span> </button> </div> <div class="sm:hidden h-full lg:py-16 md:py-16 sm:py-8" data-app-hidden> <div class="border-separator-r w-px h-full"></div> </div> <div class="polygon-swiper-button-prev relative lg:h-56 md:h-56 sm:h-40 focus:outline-none hidden select-none"> <div class="z-10 absolute left-0 bottom-0 lg:h-56 md:h-56 sm:h-40"> <div class="flex items-center"> <span class="md:hidden sm:hidden bg-white dark:bg-dm-shade-darkest w-48 py-18 text-center cursor-pointer"><svg id="mmo-chevron-left-f-s" class="stroke-current" width="12" height="12" viewBox="0 0 12 12" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="s-chevron-left-f-405ac962-dcd5-4a29-8f26-ebe4bd372e90"> <g id="s-chevron-right-f-405ac962-dcd5-4a29-8f26-ebe4bd372e90"> <g id="s-chevron-right-405ac962-dcd5-4a29-8f26-ebe4bd372e90"> <path id="vector-405ac962-dcd5-4a29-8f26-ebe4bd372e90" d="M7.667 9.333L4.333 6l3.334-3.333" stroke-width="1.5" stroke-linecap="round"/> </g> </g> </g> </svg> </span> <span class="bg-gradient-to-r from-white dark:from-dm-shade-darkest w-24 lg:h-56 md:h-56 sm:h-40"></span> </div> </div> </div> <nav role="navigation" class="polygon-swiper relative overflow-hidden h-full bottom-negative flex grow"> <ul class="polygon-swiper-wrapper flex items-center lg:h-56 md:h-56 sm:h-40 relative bottom-px leading-18"> <li class="polygon-swiper-slide flex items-end h-full relative"> <a href="https://www.manager-magazin.de/schlagzeilen/" target="_self" title="Schlagzeilen" class="hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s px-16 h-full"> <span class="border-b whitespace-nowrap border-inherit"> Schlagzeilen </span> </a> </li> <li class="border-separator-r w-px h-24 pr-2"></li> <li class="polygon-swiper-slide flex items-center h-full"> <a href="https://www.manager-magazin.de/plus/" target="_self" title="manager+" class="focus:border-black dark:focus:border-white hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s h-full pl-16 px-8"> <span class="border-b whitespace-nowrap border-inherit"> manager+ </span> </a> </li> <li class="polygon-swiper-slide flex items-center h-full"> <a href="https://www.manager-magazin.de/magazine" target="_self" title="Magazine" class="focus:border-black dark:focus:border-white hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s h-full px-8"> <span class="border-b whitespace-nowrap border-inherit"> Magazine </span> </a> </li> <li class="polygon-swiper-slide flex items-center h-full"> <a href="https://www.manager-magazin.de/unternehmen/" target="_self" title="Unternehmen" class="focus:border-black dark:focus:border-white hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s h-full px-8"> <span class="border-b whitespace-nowrap border-inherit"> Unternehmen </span> </a> </li> <li class="polygon-swiper-slide flex items-center h-full"> <a href="https://www.manager-magazin.de/politik/" target="_self" title="Politik" class="focus:border-black dark:focus:border-white hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s h-full px-8"> <span class="border-b whitespace-nowrap border-inherit"> Politik </span> </a> </li> <li class="polygon-swiper-slide flex items-center h-full"> <a href="https://www.manager-magazin.de/karriere/" target="_self" title="Job & Karriere" class="focus:border-black dark:focus:border-white hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s h-full px-8"> <span class="border-b whitespace-nowrap border-inherit"> Job & Karriere </span> </a> </li> <li class="polygon-swiper-slide flex items-center h-full"> <a href="https://www.manager-magazin.de/hbm/" target="_self" title="Harvard Business manager" class="focus:border-black dark:focus:border-white hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s h-full px-8"> <span class="border-b whitespace-nowrap border-inherit"> Harvard Business manager </span> </a> </li> <li class="polygon-swiper-slide flex items-center h-full"> <a href="https://www.manager-magazin.de/finanzen/" target="_self" title="Finanzen" class="focus:border-black dark:focus:border-white hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s h-full px-8"> <span class="border-b whitespace-nowrap border-inherit"> Finanzen </span> </a> </li> <li class="polygon-swiper-slide flex items-center h-full"> <a href="https://www.manager-magazin.de/lifestyle/" target="_self" title="Lifestyle" class="focus:border-black dark:focus:border-white hover:border-shade-light border-transparent inline-flex items-center text-black dark:text-shade-lightest text-s h-full px-8 pl-8 px-16"> <span class="border-b whitespace-nowrap border-inherit"> Lifestyle </span> </a> </li> </ul> </nav> <div class="polygon-swiper-button-next relative lg:h-56 md:h-56 sm:h-40 focus:outline-none select-none hidden"> <div class="z-10 absolute right-0 bottom-0 lg:h-56 md:h-56 sm:h-40"> <div class="flex items-center"> <span class="bg-gradient-to-l from-white dark:from-dm-shade-darkest w-24 lg:h-56 md:h-56 sm:h-40"></span> <span class="md:hidden sm:hidden bg-white dark:bg-dm-shade-darkest w-48 text-center cursor-pointer py-20 leading-none"><svg id="mmo-chevron-right-m" class="stroke-current" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="m-chevron-right-d32d5b3b-d873-4540-a0cf-6916586df810"> <path id="vector-d32d5b3b-d873-4540-a0cf-6916586df810" d="M6 4l4 4-4 4" stroke-linecap="round"/> </g> </svg> </span> </div> </div> </div> <div class="sm:hidden h-full lg:py-16 md:py-16 sm:py-8" data-app-hidden> <div class="border-separator-r w-px h-full"></div> </div> <div class="relative sm:hidden flex-none transition-all duration-300 ease-in-out w-56 h-40" data-app-hidden x-data="{isOpen: false,open() {this.isOpen = true;$focus($refs.input);setTimeout(() => $swiper.update(), 300);},close() {this.isOpen = false;setTimeout(() => $swiper.update(), 300);}}" @keyup.escape="if (!$event.defaultPrevented) {$event.preventDefault();close();$focus($refs.toggle);}" @mousedown.outside="close()" :class="{'lg:w-4/12': isOpen,'md:w-5/12': isOpen,}"> <form action="https://www.manager-magazin.de/suche/" role="search" x-show="isOpen" x-transition.duration.300ms.opacity x-cloak> <div class="inline-flex flex-col ml-16 pr-20 w-full"> <div class="group relative flex flex-col"> <input id="search-input-field" name="suchbegriff" placeholder="Seite durchsuchen ..." x-ref="input" class="peer appearance-none rounded placeholder-shade-base dark:disabled:placeholder-shade-dark outline-focus disabled:cursor-not-allowed pl-12 pr-48 h-40 font-sansUI leading-normal text-black dark:text-shade-lightest text-s bg-white dark:bg-shade-darkest dark:disabled:bg-dm-shade-darkest read-only:bg-shade-lightest dark:read-only:bg-black border border-shade-base hover:border-black disabled:border-shade-lighter read-only:border-shade-lighter dark:read-only:border-shade-dark dark:border-shade-light dark:hover:border-shade-lightest dark:disabled:border-shade-dark autofill:transition-colors autofill:duration-max"> <span class="absolute top-0 bottom-0 right-0 pr-12 pointer-events-none flex items-center text-shade-darker dark:text-shade-lightest group-hover:text-shade-darkest dark:group-hover:text-shade-lightest peer-disabled:text-shade-base dark:peer-disabled:text-shade-dark" data-input-el="icon"><svg id="mmo-search-l" class="stroke-current" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-search-b084fe82-75a1-44bb-95ad-ed9bdcc69d69"> <g id="group-b084fe82-75a1-44bb-95ad-ed9bdcc69d69" stroke-width="1.3"> <circle id="ellipse-b084fe82-75a1-44bb-95ad-ed9bdcc69d69" cx="10" cy="11" r="5.35"/> <path id="vector-b084fe82-75a1-44bb-95ad-ed9bdcc69d69" d="M14 15l4.5 4.5" stroke-linecap="round"/> </g> </g> </svg> </span> </div> </div> <button class="absolute top-0 right-4 bottom-0 w-48" title="Suche starten" data-sara-click-el="button" x-show="isOpen"> <span class="sr-only">Suche starten</span> </button> </form> <button class="absolute top-0 bottom-0 right-0 focus-outline flex items-center text-black dark:text-shade-lightest text-s px-16" data-sara-click-el="button" x-ref="toggle" x-show="!isOpen" x-transition.duration.300ms.opacity @click="open()"> <span class="sr-only">Suche öffnen</span><svg width="24" height="24"><use xlink:href="#mmo-search-l"/></svg> </button> </div> </div> </div> </div> </nav> <script>if (typeof(Event) === 'function') {window.dispatchEvent(new Event('POLYGON_DOM_HEADER_READY'));}</script> <div class="relative sm:bg-shade-lightest sm:dark:bg-black md:bg-shade-lightest md:dark:bg-black"> <div class="relative z-20 w-full mx-auto sm:max-w-sm md:max-w-md lg:max-w-lg"> <div class="lg:h-8 md:h-8 sm:h-4"></div> <div class="iqdcontainer md:advertisement-filled:overflow-hidden sm:advertisement-filled:overflow-hidden" data-placement="pos_header" data-device="desktop" data-advertisement="pos_header desktop pos_header:desktop lg md sm"></div> <div class="iqdcontainer md:advertisement-filled:overflow-hidden sm:advertisement-filled:overflow-hidden" data-placement="pos_header" data-device="mobile" data-advertisement="pos_header mobile pos_header:mobile lg md sm"></div> <div class="iqdcontainer md:advertisement-filled:overflow-hidden sm:advertisement-filled:overflow-hidden lg:advertisement-filled:py-8 md:advertisement-filled:py-8 sm:advertisement-filled:py-4" data-placement="pos_1" data-device="desktop" data-advertisement="pos_1 desktop pos_1:desktop lg md sm"></div> <div class="relative lg:pt-8 md:pt-8 sm:pt-4 lg:px-6 lg:bg-shade-lightest lg:dark:bg-black"> <main id="Inhalt" class="z-20 relative"> <link rel="stylesheet" href="https://boersen.manager-magazin.de/css/vendor/bootstrap.min.css"> <link rel="stylesheet" href="https://boersen.manager-magazin.de/css/components.css"> <link rel="stylesheet" href="https://boersen.manager-magazin.de/css/website.css"> <link rel="stylesheet" href="https://boersen.manager-magazin.de/css/themes/css/custom.css"> <link rel="stylesheet" href="https://boersen.manager-magazin.de/css/mmo-boerse.css"> <script type="text/javascript" src="https://boersen.manager-magazin.de/global/js/jquery/core/3.1.0/jquery-3.1.0.min.js"></script> <script type="text/javascript" src="https://boersen.manager-magazin.de/global/js/highstock/6.0.7/highstock.src.js"></script> <script type="text/javascript" src="https://boersen.manager-magazin.de/global/js/highstock/6.0.7/financechart.src.js"></script> <script type="text/javascript" src="https://boersen.manager-magazin.de/scripts/jquery/financechart.js"></script> <div class="VWDcontent"> <div class="container-fluid cntstart"> <div class="row MMO-breadcrumb"> <div class="col-md-12"> <ul> <li><a href="https://www.manager-magazin.de">manager magazin</a></li> <li><h1>Börse</h1></li> </ul> </div> </div> <div class="row MMO-navigation"> <div class="col-md-12"> <div class="VWDcomp"> <div class="comp_sizer"> <div class="holder_list_horizontal overflowed_parent"> <div class="list_horizontal"> <ul class="cf overflowed_check"> <li class="current"><a href="https://boersen.manager-magazin.de/">Märkte</a></li><li><a href="https://boersen.manager-magazin.de/aktien/">Aktien & Indizes</a></li><li><a href="https://boersen.manager-magazin.de/anleihen/">Anleihen & Zinsen</a></li><li><a href="https://boersen.manager-magazin.de/fonds/">Fonds</a></li><li><a href="https://boersen.manager-magazin.de/rohstoffe/">Rohstoffe</a></li><li><a href="https://boersen.manager-magazin.de/devisen/">Devisen</a></li><li><a href="https://boersen.manager-magazin.de/nachrichten/">Nachrichten</a></li> </ul> </div> <div class="overflowed_scroller left"> <div class="softener"></div> <div class="mover"><span class="svgicon svg-long-arrow-left"></span></div> </div> <div class="overflowed_scroller right"> <div class="softener"></div> <div class="mover"><span class="svgicon svg-long-arrow-right"></span></div> </div> </div> </div> </div> </div> </div> <div class="row colEqualHeight"> <div class="col-md-8"> <div id="USFueberblick1">  <div class="VWDcomp WE021"> <div class="comp_sizer"> <div class="holder_list_horizontal overflowed_parent"> <div class="list_horizontal"> <ul class="cf overflowed_check"> <li class="current" onclick="$('#USFueberblick1').USFajaxRequest({'par': 'i=159096&ajax=1&divId=USFueberblick1&listId=956&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">DAX ®</li><li onclick="$('#USFueberblick1').USFajaxRequest({'par': 'i=159090&ajax=1&divId=USFueberblick1&listId=956&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">MDAX ®</li><li onclick="$('#USFueberblick1').USFajaxRequest({'par': 'i=158375&ajax=1&divId=USFueberblick1&listId=956&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">TecDAX ®</li><li onclick="$('#USFueberblick1').USFajaxRequest({'par': 'i=159194&ajax=1&divId=USFueberblick1&listId=956&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">E-STOXX 50 ®</li><li onclick="$('#USFueberblick1').USFajaxRequest({'par': 'i=149002&ajax=1&divId=USFueberblick1&listId=956&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">NASDAQ 100</li><li onclick="$('#USFueberblick1').USFajaxRequest({'par': 'i=6183435&ajax=1&divId=USFueberblick1&listId=956&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">HANG SENG</li> </ul> </div> <div class="overflowed_scroller left"> <div class="softener"></div> <div class="mover"><span class="svgicon svg-long-arrow-left"></span></div> </div> <div class="overflowed_scroller right"> <div class="softener"></div> <div class="mover"><span class="svgicon svg-long-arrow-right"></span></div> </div> </div> <div class="quotebox cf"> <a class="prices " href="https://boersen.manager-magazin.de/indizes/dax/DE0008469008/" > <span class="price">20.016,75<span class="priceCurrency">PKT</span></span> <span class="change"><span class="pos icon_pos">+83,13 (+0,42%)</span></span> <span class="date">03.12.2024, 17:50:00 Uhr</span> </a> <a class="addinfo " style="margin-right:0" href="https://boersen.manager-magazin.de/indizes/dax/DE0008469008/"> <span>WKN: 846900</span> <span>ISIN: DE0008469008</span> <span>Wertpapiertyp: Index</span> <span>Währung: Punkte</span> <span>Börse: Xetra</span> </a> <div class="action"> </div> </div> <div id="USFvergleichUSFueberblick1"> <div class="list_chartnavi big"> <ul class="cf"> <li data-range="1d" class="rangeButton-highchartId-USFueberblick1 current">1T</li><li data-range="1w" class="rangeButton-highchartId-USFueberblick1 ">1W</li><li data-range="1m" class="rangeButton-highchartId-USFueberblick1 ">1M</li><li data-range="3m" class="rangeButton-highchartId-USFueberblick1 ">3M</li><li data-range="6m" class="rangeButton-highchartId-USFueberblick1 ">6M</li><li data-range="1j" class="rangeButton-highchartId-USFueberblick1 ">1J</li><li data-range="3j" class="rangeButton-highchartId-USFueberblick1 ">3J</li><li data-range="5j" class="rangeButton-highchartId-USFueberblick1 ">5J</li><li data-range="10j" class="rangeButton-highchartId-USFueberblick1 ">10J</li><li data-range="seit" class="rangeButton-highchartId-USFueberblick1 ">Max</li> </ul> </div> <div class="list_chartnavi low hidden"> <ul class="cf"> <li data-range="1d" class="rangeButton-highchartId-USFueberblick1 current">1T</li><li data-range="3m" class="rangeButton-highchartId-USFueberblick1 ">3M</li><li data-range="1j" class="rangeButton-highchartId-USFueberblick1 ">1J</li><li data-range="5j" class="rangeButton-highchartId-USFueberblick1 ">5J</li><li data-range="seit" class="rangeButton-highchartId-USFueberblick1 ">Max</li> </ul> </div> <div class="chart_sizer"> <div id="highchartId-USFueberblick1" style="margin-bottom: 2px; height: 250px;"></div> <script type="text/javascript"> $(function() { (function(){ var s, chartOptions = {"hideMinMaxLines":false,"series":[{"marker":{"fillColor":"#3c75b0"},"color":"#0094cd","instrumentId":159096,"name":"DAX ®","intradayType":"last","securityName":"DAX ®","tooltip":{"valueSuffix":" Punkte","pointFormat":"<b style=\"color: #0094cd;\">{series.name}</b>: <b>{point.y}</b><br/>","valueDecimals":2},"id":"dataseries0"}],"xAxis":{"tickLength":5,"labels":{"step":2,"autoRotation":false}},"yAxis":{"labels":{"format":"{value:.2f}"},"offset":15},"valueSuffix":"Punkte","plotOptions":{"series":{"dataGrouping":{"enabled":"JSON::XS::true"},"fillOpacity":0.1}},"chart":{"ajaxLoadData":false,"pinchType":"none","backgroundColor":null,"zoomType":"none","renderTo":"highchartId-USFueberblick1","panning":false,"preLoadData":true},"legend":{},"rangeSelector":{"buttons":[{"chartOptions":{"xAxis":{"ordinal":false}},"count":1,"text":"1h","type":"hour"},{"type":"day","text":"1T","count":1,"chartOptions":{"xAxis":{"ordinal":false}}},{"text":"1W","count":1,"chartOptions":{"xAxis":{"ordinal":true}},"type":"week"},{"type":"month","text":"1M","count":1,"chartOptions":{"xAxis":{"ordinal":true}}},{"type":"month","text":"3M","count":3,"chartOptions":{"xAxis":{"ordinal":true}}},{"type":"year","text":"1J","count":1,"chartOptions":{"xAxis":{"ordinal":true}}},{"chartOptions":{"xAxis":{"ordinal":true}},"text":"3J","count":3,"type":"year"},{"count":5,"text":"5J","chartOptions":{"xAxis":{"ordinal":true}},"type":"year"},{"chartOptions":{"xAxis":{"ordinal":true}},"text":"10J","count":10,"type":"year"}],"selected":6,"enabled":false},"exporting":{"enabled":false}}; FinanceChart.setUserId(5539532); FinanceChart.setUserCypher(''); s = chartOptions.series[0]; $.extend(true, s, {"tooltip":{"valueDecimals":2,"yDecimals":2},"data":[],"USFdata":{"intraday":{"timeAggregation":60000},"history":{"timeAggregation":86400000},"interday":{"timeAggregation":"hourly"},"current":"history","exchangeClose":"17:45","exchangeOpen":"09:00"},"USFpush":{"pushIdDate":"","pushIdValue":""},"name":"DAX ®"}); $.extend(true, s.USFdata.intraday, {"yesterdayPrice":19933.62,"hightime":1733215920000,"prelast":"20035.14","firstTimestamp":1733212920000,"intradayType":"last","exchangeClose":"17:45","exchangeOpen":"09:00","lastTimestamp":1733244600000,"high":20038.01,"low":19926.26,"lastprice":"20016.75","data":[[1733212920000,19947.42],[1733212980000,19956.28],[1733213040000,19967.91],[1733213100000,19961.81],[1733213160000,19979.5],[1733213220000,19980.75],[1733213280000,19982.94],[1733213340000,19989.8],[1733213400000,19985.97],[1733213460000,19989.8],[1733213520000,19990.36],[1733213580000,19980.92],[1733213640000,19972.82],[1733213700000,19973.36],[1733213760000,19979.61],[1733213820000,19988.55],[1733213880000,19991.3],[1733213940000,19988.32],[1733214000000,19988.06],[1733214060000,19988.89],[1733214120000,19990.45],[1733214180000,19992.94],[1733214240000,19990.87],[1733214300000,19989.36],[1733214360000,19990.96],[1733214420000,19993.79],[1733214480000,19994.51],[1733214540000,20000.01],[1733214600000,20001.73],[1733214660000,20003.75],[1733214720000,20007.34],[1733214780000,20016.98],[1733214840000,20012.09],[1733214900000,20016.69],[1733214960000,20019.25],[1733215020000,20014.91],[1733215080000,20014.58],[1733215140000,20013.09],[1733215200000,20018.62],[1733215260000,20015.04],[1733215320000,20010.98],[1733215380000,20008.47],[1733215440000,20010.85],[1733215500000,20016.24],[1733215560000,20014.72],[1733215620000,20021.38],[1733215680000,20017.2],[1733215740000,20016.57],[1733215800000,20026.08],[1733215860000,20031.9],[1733215920000,20034.98],[1733215980000,20030.72],[1733216040000,20027.74],[1733216100000,20029.62],[1733216160000,20022.52],[1733216220000,20016.14],[1733216280000,20012.89],[1733216340000,20007.69],[1733216400000,20010.69],[1733216460000,20001.61],[1733216520000,20001.16],[1733216580000,19994.57],[1733216640000,19985.83],[1733216700000,19976.49],[1733216760000,19990.12],[1733216820000,19991.82],[1733216880000,19986.72],[1733216940000,19994.69],[1733217000000,19998.8],[1733217060000,19998.19],[1733217120000,19991.79],[1733217180000,19993.49],[1733217240000,19982.66],[1733217300000,19981.3],[1733217360000,19979.08],[1733217420000,19978.22],[1733217480000,19980.93],[1733217540000,19986.8],[1733217600000,19986.26],[1733217660000,19980.39],[1733217720000,19974.36],[1733217780000,19978.23],[1733217840000,19983.5],[1733217900000,19988.23],[1733217960000,19982.37],[1733218020000,19985.23],[1733218080000,19987.34],[1733218140000,19991.89],[1733218200000,19995.95],[1733218260000,19993],[1733218320000,19989.72],[1733218380000,19983.61],[1733218440000,19978.07],[1733218500000,19970.48],[1733218560000,19975.88],[1733218620000,19982.94],[1733218680000,19982.94],[1733218740000,19982.32],[1733218800000,19980.66],[1733218860000,19984.52],[1733218920000,19987.14],[1733218980000,19979.76],[1733219040000,19988.07],[1733219100000,19987.85],[1733219160000,19991.15],[1733219220000,19994.46],[1733219280000,19994.59],[1733219340000,19986.5],[1733219400000,19980.35],[1733219460000,19979.9],[1733219520000,19988.72],[1733219580000,19991.95],[1733219640000,19993.23],[1733219700000,19990.1],[1733219760000,19991.47],[1733219820000,19994.33],[1733219880000,19995.4],[1733219940000,19996.39],[1733220000000,19999],[1733220060000,19995.48],[1733220120000,19992.29],[1733220180000,19989.8],[1733220240000,19994.18],[1733220300000,19991.81],[1733220360000,19992.8],[1733220420000,19993.57],[1733220480000,19997.39],[1733220540000,19997.14],[1733220600000,19993.28],[1733220660000,19991.3],[1733220720000,19996.38],[1733220780000,19996.26],[1733220840000,19995.76],[1733220900000,19996.84],[1733220960000,19994.02],[1733221020000,19991.17],[1733221080000,19988.27],[1733221140000,19984.97],[1733221200000,19978.61],[1733221260000,19977.5],[1733221320000,19979.51],[1733221380000,19981.28],[1733221440000,19980.9],[1733221500000,19972.72],[1733221560000,19974.35],[1733221620000,19975.41],[1733221680000,19972.84],[1733221740000,19974.21],[1733221800000,19971.62],[1733221860000,19973.19],[1733221920000,19977.09],[1733221980000,19975.95],[1733222040000,19971.94],[1733222100000,19976.41],[1733222160000,19971.35],[1733222220000,19960.24],[1733222280000,19961.04],[1733222340000,19963.22],[1733222400000,19965.99],[1733222460000,19967.27],[1733222520000,19968.34],[1733222580000,19966.15],[1733222640000,19966.5],[1733222700000,19965.15],[1733222760000,19972.69],[1733222820000,19975.92],[1733222880000,19974.65],[1733222940000,19970.85],[1733223000000,19968.79],[1733223060000,19972.44],[1733223120000,19967.85],[1733223180000,19967.47],[1733223240000,19964.4],[1733223300000,19971.26],[1733223360000,19972.08],[1733223420000,19975.63],[1733223480000,19973.92],[1733223540000,19972.88],[1733223600000,19975.3],[1733223660000,19967.92],[1733223720000,19964.95],[1733223780000,19961.02],[1733223840000,19961.79],[1733223900000,19960.29],[1733223960000,19968.12],[1733224020000,19961.36],[1733224080000,19954.72],[1733224140000,19943.86],[1733224200000,19946.08],[1733224260000,19950.31],[1733224320000,19948.34],[1733224380000,19944.8],[1733224440000,19942.54],[1733224500000,19943.8],[1733224560000,19952.55],[1733224620000,19955.32],[1733224680000,19956.16],[1733224740000,19958.56],[1733224800000,19962.19],[1733224860000,19963.06],[1733224920000,19961.71],[1733224980000,19966.76],[1733225040000,19965.1],[1733225100000,19962.45],[1733225160000,19952.04],[1733225220000,19947.05],[1733225280000,19954.01],[1733225340000,19954.17],[1733225400000,19954.88],[1733225460000,19953.31],[1733225520000,19952.54],[1733225580000,19951.44],[1733225640000,19953.54],[1733225700000,19962.63],[1733225760000,19967.8],[1733225820000,19967.93],[1733225880000,19957.91],[1733225940000,19962.99],[1733226000000,19959.47],[1733226060000,19952.61],[1733226120000,19950.41],[1733226180000,19949.72],[1733226240000,19949.58],[1733226300000,19947.69],[1733226360000,19955.83],[1733226420000,19958.9],[1733226480000,19960.75],[1733226540000,19961.87],[1733226600000,19962.34],[1733226660000,19962.2],[1733226720000,19965.44],[1733226780000,19965.3],[1733226840000,19965.78],[1733226900000,19963.01],[1733226960000,19967.56],[1733227020000,19968.35],[1733227080000,19972.86],[1733227140000,19969.66],[1733227200000,19969.72],[1733227260000,19969.72],[1733227320000,19973.02],[1733227380000,19970.5],[1733227440000,19974.31],[1733227500000,19975.71],[1733227560000,19978.37],[1733227620000,19979.89],[1733227680000,19978.2],[1733227740000,19979.71],[1733227800000,19976.59],[1733227860000,19967.35],[1733227920000,19963.86],[1733227980000,19962.07],[1733228040000,19958.92],[1733228100000,19960.65],[1733228160000,19960.85],[1733228220000,19958.75],[1733228280000,19962.7],[1733228340000,19962.99],[1733228400000,19964.04],[1733228460000,19968.77],[1733228520000,19974.18],[1733228580000,19973.15],[1733228640000,19972.02],[1733228700000,19968.74],[1733228760000,19970.25],[1733228820000,19970.62],[1733228880000,19964.53],[1733228940000,19965.02],[1733229000000,19965.79],[1733229060000,19967.47],[1733229120000,19971.58],[1733229180000,19974.93],[1733229240000,19975.54],[1733229300000,19970.19],[1733229360000,19970.79],[1733229420000,19974.26],[1733229480000,19970.61],[1733229540000,19965.84],[1733229600000,19966.38],[1733229660000,19966.67],[1733229720000,19973.2],[1733229780000,19972.34],[1733229840000,19971.26],[1733229900000,19966.14],[1733229960000,19961.21],[1733230020000,19961.86],[1733230080000,19964.98],[1733230140000,19963.27],[1733230200000,19964.57],[1733230260000,19964.38],[1733230320000,19968.07],[1733230380000,19970.81],[1733230440000,19964.7],[1733230500000,19964.07],[1733230560000,19967.45],[1733230620000,19967.8],[1733230680000,19968.51],[1733230740000,19969.03],[1733230800000,19966.01],[1733230860000,19971.75],[1733230920000,19977.84],[1733230980000,19980.61],[1733231040000,19983.85],[1733231100000,19985.07],[1733231160000,19983.91],[1733231220000,19979.53],[1733231280000,19981.47],[1733231340000,19985.1],[1733231400000,19985.92],[1733231460000,19977.35],[1733231520000,19977.29],[1733231580000,19974.09],[1733231640000,19980.01],[1733231700000,19972.65],[1733231760000,19973.11],[1733231820000,19974.86],[1733231880000,19982.44],[1733231940000,19983.75],[1733232000000,19979.06],[1733232060000,19975.82],[1733232120000,19976.09],[1733232180000,19975.98],[1733232240000,19971.71],[1733232300000,19973.59],[1733232360000,19973.19],[1733232420000,19974.99],[1733232480000,19975.53],[1733232540000,19976.85],[1733232600000,19981.37],[1733232660000,19983.95],[1733232720000,19984.28],[1733232780000,19985.02],[1733232840000,19983.39],[1733232900000,19982.53],[1733232960000,19985.56],[1733233020000,19987.28],[1733233080000,19982],[1733233140000,19985.34],[1733233200000,19990.31],[1733233260000,19992.66],[1733233320000,19986.68],[1733233380000,19986.18],[1733233440000,19983.42],[1733233500000,19979.84],[1733233560000,19980.84],[1733233620000,19976.32],[1733233680000,19977.29],[1733233740000,19975.7],[1733233800000,19977.63],[1733233860000,19968.44],[1733233920000,19963.54],[1733233980000,19953.72],[1733234040000,19948.78],[1733234100000,19962.7],[1733234160000,19957.38],[1733234220000,19946.95],[1733234280000,19943.46],[1733234340000,19947.69],[1733234400000,19958.9],[1733234460000,19962.81],[1733234520000,19969.81],[1733234580000,19962.67],[1733234640000,19964.26],[1733234700000,19952.15],[1733234760000,19949.48],[1733234820000,19947.02],[1733234880000,19947.31],[1733234940000,19946.73],[1733235000000,19949.74],[1733235060000,19952.48],[1733235120000,19950.87],[1733235180000,19947.91],[1733235240000,19942.34],[1733235300000,19938.86],[1733235360000,19936.87],[1733235420000,19935.42],[1733235480000,19932.23],[1733235540000,19935.79],[1733235600000,19932.54],[1733235660000,19945.01],[1733235720000,19940.75],[1733235780000,19945.88],[1733235840000,19943.64],[1733235900000,19930.24],[1733235960000,19934.68],[1733236020000,19926.75],[1733236080000,19930.81],[1733236140000,19931.6],[1733236200000,19942.32],[1733236260000,19930.98],[1733236320000,19937.54],[1733236380000,19941.95],[1733236440000,19942.13],[1733236500000,19944.81],[1733236560000,19950.33],[1733236620000,19940.23],[1733236680000,19941.19],[1733236740000,19942.7],[1733236800000,19938.97],[1733236860000,19945.69],[1733236920000,19944.42],[1733236980000,19947.09],[1733237040000,19947.9],[1733237100000,19956.4],[1733237160000,19965.8],[1733237220000,19963.04],[1733237280000,19962.26],[1733237340000,19959.99],[1733237400000,19956.67],[1733237460000,19955.31],[1733237520000,19951.38],[1733237580000,19954.41],[1733237640000,19951.18],[1733237700000,19948.41],[1733237760000,19951.77],[1733237820000,19953.44],[1733237880000,19955.96],[1733237940000,19954.71],[1733238000000,19955.28],[1733238060000,19956.91],[1733238120000,19963.55],[1733238180000,19975.76],[1733238240000,19983.4],[1733238300000,19979.5],[1733238360000,19987.4],[1733238420000,19989.31],[1733238480000,19988.14],[1733238540000,19982.66],[1733238600000,19979.87],[1733238660000,19970.72],[1733238720000,19974.3],[1733238780000,19974.82],[1733238840000,19976.06],[1733238900000,19978.7],[1733238960000,19982.07],[1733239020000,19981.34],[1733239080000,19976.41],[1733239140000,19981.08],[1733239200000,19970.87],[1733239260000,19970.29],[1733239320000,19969.35],[1733239380000,19967.28],[1733239440000,19968.3],[1733239500000,19966.91],[1733239560000,19958.49],[1733239620000,19961.65],[1733239680000,19957.48],[1733239740000,19954.98],[1733239800000,19965.02],[1733239860000,19969.26],[1733239920000,19971.82],[1733239980000,19974.31],[1733240040000,19971.13],[1733240100000,19980.81],[1733240160000,19982.91],[1733240220000,19984.19],[1733240280000,19993.43],[1733240340000,19994.79],[1733240400000,19992.86],[1733240460000,19989.8],[1733240520000,19984.59],[1733240580000,19983.76],[1733240640000,19982.42],[1733240700000,19985.28],[1733240760000,19984.24],[1733240820000,19980.63],[1733240880000,19983.8],[1733240940000,19990.36],[1733241000000,19991.02],[1733241060000,20000.77],[1733241120000,19995.9],[1733241180000,19993.07],[1733241240000,19993.59],[1733241300000,19985.01],[1733241360000,19991.06],[1733241420000,19992.09],[1733241480000,19988.93],[1733241540000,19990.99],[1733241600000,19992.25],[1733241660000,20010.43],[1733241720000,20009.3],[1733241780000,20006.91],[1733241840000,20004.56],[1733241900000,20005.32],[1733241960000,20006.59],[1733242020000,19999.9],[1733242080000,20003.52],[1733242140000,20002.54],[1733242200000,20005.18],[1733242260000,20006.19],[1733242320000,20008.05],[1733242380000,20005.48],[1733242440000,20004.08],[1733242500000,20001.23],[1733242560000,19996.84],[1733242620000,20003.02],[1733242680000,20004.08],[1733242740000,20005.74],[1733242800000,20005.78],[1733242860000,20009],[1733242920000,20008.15],[1733242980000,20009.9],[1733243040000,20012.05],[1733243100000,20014.07],[1733243160000,20020.06],[1733243220000,20025.82],[1733243280000,20028.9],[1733243340000,20035.76],[1733243400000,20035.14],[1733244600000,20016.75]],"lowtime":0}); s.USFdata.yesterdayPrice = s.USFdata.intraday.yesterdayPrice; s.USFdata.high = s.USFdata.intraday.high; s.USFdata.low = s.USFdata.intraday.low; if (s.threshold) { s.threshold = s.USFdata.intraday.yesterdayPrice; } $.extend(true, s.USFdata.interday, {"lastTimestamp":1733244600000,"lowtime":1732705200000,"low":19145.01,"data":[[1732608000000,19269.93],[1732611600000,19292.74],[1732615200000,19302.19],[1732618800000,19341.86],[1732622400000,19374.72],[1732626000000,19344.44],[1732629600000,19341.62],[1732633200000,19295.46],[1732636800000,19295.98],[1732694400000,19243.8],[1732698000000,19211.12],[1732701600000,19186.38],[1732705200000,19216.35],[1732708800000,19215.64],[1732712400000,19230.06],[1732716000000,19252.8],[1732719600000,19251.67],[1732723200000,19261.75],[1732780800000,19388.7],[1732784400000,19426.56],[1732788000000,19396.65],[1732791600000,19397.15],[1732795200000,19380.07],[1732798800000,19393.29],[1732802400000,19416.55],[1732806000000,19406.5],[1732809600000,19425.73],[1732867200000,19404.2],[1732870800000,19420.46],[1732874400000,19436.94],[1732878000000,19504.59],[1732881600000,19504.12],[1732885200000,19449.24],[1732888800000,19502.12],[1732892400000,19553],[1732896000000,19626.45],[1733126400000,19610.68],[1733130000000,19622.63],[1733133600000,19706.2],[1733137200000,19827.62],[1733140800000,19870.2],[1733144400000,19888.38],[1733148000000,19810.92],[1733151600000,19851.02],[1733155200000,19933.62],[1733212800000,20007.69],[1733216400000,19996.39],[1733220000000,19972.88],[1733223600000,19969.66],[1733227200000,19969.03],[1733230800000,19947.69],[1733234400000,19954.71],[1733238000000,19990.99],[1733241600000,20016.75],[1733244600000,20016.75]],"hightime":1733212800000,"firstTimestamp":1732608000000,"prelast":"20016.75","high":20038.01,"intradayType":"last","lastprice":"20016.75"}); $.extend(true, s.USFdata.history, {"firstTimestamp":1112738400000,"high":20016.75,"lastTimestamp":1733180400000,"low":3666.41,"lowtime":1236294000000,"hightime":1733180400000,"average":[],"data":[[1112738400000,4379.18],[1112824800000,4389.52],[1112911200000,4400.68],[1113170400000,4396.09],[1113256800000,4372.12],[1113343200000,4405.69],[1113429600000,4402.05],[1113516000000,4312.25],[1113775200000,4202.2],[1113861600000,4204.61],[1113948000000,4178.62],[1114034400000,4193.7],[1114120800000,4223.04],[1114380000000,4246.96],[1114466400000,4233.76],[1114552800000,4189.02],[1114639200000,4178.1],[1114725600000,4184.84],[1114984800000,4224.02],[1115071200000,4245.54],[1115157600000,4264.35],[1115244000000,4299.51],[1115330400000,4311.06],[1115589600000,4292.41],[1115676000000,4251.13],[1115762400000,4244.16],[1115848800000,4267.05],[1115935200000,4275.7],[1116194400000,4262.18],[1116280800000,4251.77],[1116367200000,4324.6],[1116453600000,4360.42],[1116540000000,4360.68],[1116799200000,4406.95],[1116885600000,4396.64],[1116972000000,4389.54],[1117058400000,4436.6],[1117144800000,4444.71],[1117404000000,4480.43],[1117490400000,4460.63],[1117576800000,4527.17],[1117663200000,4532.17],[1117749600000,4510.39],[1118008800000,4497.26],[1118095200000,4566.01],[1118181600000,4557.29],[1118268000000,4562.75],[1118354400000,4586.1],[1118613600000,4599.21],[1118700000000,4591.69],[1118786400000,4548.42],[1118872800000,4579.87],[1118959200000,4604.57],[1119218400000,4586.86],[1119304800000,4608.11],[1119391200000,4619.6],[1119477600000,4627.48],[1119564000000,4566.48],[1119823200000,4523.82],[1119909600000,4557.46],[1119996000000,4583.63],[1120082400000,4586.28],[1120168800000,4617.07],[1120428000000,4623.41],[1120514400000,4603.65],[1120600800000,4615.49],[1120687200000,4530.18],[1120773600000,4597.97],[1121032800000,4663.38],[1121119200000,4653.03],[1121205600000,4679.89],[1121292000000,4699.27],[1121378400000,4712.9],[1121637600000,4719.57],[1121724000000,4770.54],[1121810400000,4784.5],[1121896800000,4829.87],[1121983200000,4836.9],[1122242400000,4842.7],[1122328800000,4843.49],[1122415200000,4855.35],[1122501600000,4892.5],[1122588000000,4886.5],[1122847200000,4890.85],[1122933600000,4932.87],[1123020000000,4923.12],[1123106400000,4874.06],[1123192800000,4827.18],[1123452000000,4837.86],[1123538400000,4909.48],[1123624800000,4990.57],[1123711200000,4953.93],[1123797600000,4937.33],[1124056800000,4922.34],[1124143200000,4883.81],[1124229600000,4871.46],[1124316000000,4851.27],[1124402400000,4929.91],[1124661600000,4941.69],[1124748000000,4917.74],[1124834400000,4915.95],[1124920800000,4856.01],[1125007200000,4783.8],[1125266400000,4812.24],[1125352800000,4791.72],[1125439200000,4829.69],[1125525600000,4842.94],[1125612000000,4837.81],[1125871200000,4909.89],[1125957600000,4968.28],[1126044000000,4988.14],[1126130400000,4992.75],[1126216800000,5005.93],[1126476000000,4989.98],[1126562400000,4901.88],[1126648800000,4911.17],[1126735200000,4905.98],[1126821600000,4986.5],[1127080800000,4926.13],[1127167200000,4962.86],[1127253600000,4875.22],[1127340000000,4849.01],[1127426400000,4882.58],[1127685600000,4998.16],[1127772000000,4965.88],[1127858400000,5048.74],[1127944800000,5021.17],[1128031200000,5044.12],[1128290400000,5082.07],[1128376800000,5138.02],[1128463200000,5069.42],[1128549600000,5017.27],[1128636000000,5007.77],[1128895200000,5022.79],[1128981600000,5032.46],[1129068000000,4981.77],[1129154400000,4950.07],[1129240800000,4975.56],[1129500000000,4978.83],[1129586400000,4947.18],[1129672800000,4845.98],[1129759200000,4864.25],[1129845600000,4838.4],[1130104800000,4901.79],[1130191200000,4872.97],[1130277600000,4900.79],[1130364000000,4806.05],[1130450400000,4825.64],[1130713200000,4929.07],[1130799600000,4922.55],[1130886000000,4954.83],[1130972400000,5011],[1131058800000,4995.24],[1131318000000,5024.2],[1131404400000,5008.83],[1131490800000,5011.38],[1131577200000,5015.55],[1131663600000,5090.75],[1131922800000,5092.43],[1132009200000,5110.61],[1132095600000,5081.46],[1132182000000,5099.72],[1132268400000,5123.5],[1132527600000,5170.61],[1132614000000,5174.72],[1132700400000,5196.08],[1132786800000,5187.98],[1132873200000,5194.27],[1133132400000,5176.59],[1133218800000,5199.48],[1133305200000,5193.4],[1133391600000,5266.55],[1133478000000,5307.99],[1133737200000,5266.86],[1133823600000,5300.85],[1133910000000,5266.75],[1133996400000,5286.75],[1134082800000,5282.13],[1134342000000,5301.21],[1134428400000,5310.28],[1134514800000,5286.76],[1134601200000,5295.82],[1134687600000,5353.66],[1134946800000,5350.18],[1135033200000,5356.6],[1135119600000,5397.23],[1135206000000,5398.28],[1135292400000,5419.05],[1135638000000,5444.84],[1135724400000,5447.15],[1135810800000,5458.58],[1135897200000,5408.26],[1136156400000,5449.98],[1136242800000,5460.68],[1136329200000,5523.62],[1136415600000,5516.53],[1136502000000,5536.32],[1136761200000,5537.11],[1136847600000,5494.71],[1136934000000,5532.89],[1137020400000,5542.13],[1137106800000,5483.09],[1137366000000,5514.64],[1137452400000,5460.16],[1137538800000,5395.61],[1137625200000,5430.84],[1137711600000,5349.02],[1137970800000,5348.72],[1138057200000,5334.3],[1138143600000,5427.09],[1138230000000,5548.91],[1138316400000,5647.42],[1138575600000,5660.03],[1138662000000,5674.15],[1138748400000,5726.53],[1138834800000,5649.6],[1138921200000,5657.12],[1139180400000,5666.78],[1139266800000,5672.92],[1139353200000,5666.41],[1139439600000,5743.68],[1139526000000,5701.47],[1139785200000,5756.33],[1139871600000,5763.4],[1139958000000,5764.37],[1140044400000,5789.25],[1140130800000,5795.48],[1140390000000,5793.95],[1140476400000,5801.04],[1140562800000,5862.06],[1140649200000,5857.88],[1140735600000,5870.79],[1140994800000,5915.15],[1141081200000,5796.04],[1141167600000,5866.61],[1141254000000,5783.49],[1141340400000,5721.46],[1141599600000,5754.06],[1141686000000,5739.28],[1141772400000,5673.36],[1141858800000,5732.22],[1141945200000,5804.92],[1142204400000,5855.16],[1142290800000,5870.88],[1142377200000,5898.48],[1142463600000,5897.79],[1142550000000,5882.38],[1142809200000,5902.79],[1142895600000,5911.86],[1142982000000,5932.31],[1143068400000,5947.11],[1143154800000,5973.14],[1143410400000,5912.26],[1143496800000,5890.63],[1143583200000,5914.78],[1143669600000,5984.19],[1143756000000,5970.08],[1144015200000,6024.05],[1144101600000,6013.85],[1144188000000,6029.2],[1144274400000,6031.39],[1144360800000,5952.92],[1144620000000,6003.4],[1144706400000,5908.47],[1144792800000,5901.25],[1144879200000,5918.57],[1145311200000,5902.58],[1145397600000,5993.76],[1145484000000,6063.28],[1145570400000,6094.75],[1145829600000,6079.09],[1145916000000,6078.8],[1146002400000,6107.12],[1146088800000,6067.74],[1146175200000,6009.89],[1146520800000,6051.29],[1146607200000,5968.96],[1146693600000,6039.32],[1146780000000,6113.29],[1147039200000,6127.98],[1147125600000,6140.72],[1147212000000,6118.38],[1147298400000,6054.72],[1147384800000,5916.28],[1147644000000,5857.03],[1147730400000,5851.92],[1147816800000,5652.72],[1147903200000,5666.07],[1147989600000,5672.28],[1148248800000,5546.24],[1148335200000,5678.49],[1148421600000,5587.23],[1148508000000,5706.06],[1148594400000,5788.36],[1148853600000,5755.02],[1148940000000,5622.43],[1149026400000,5692.86],[1149112800000,5707.59],[1149199200000,5687.04],[1149458400000,5621.19],[1149544800000,5502.81],[1149631200000,5543.93],[1149717600000,5383.28],[1149804000000,5464.08],[1150063200000,5395.55],[1150149600000,5292.14],[1150236000000,5305.99],[1150322400000,5422.22],[1150408800000,5376.01],[1150668000000,5439.23],[1150754400000,5493.61],[1150840800000,5503.41],[1150927200000,5533.42],[1151013600000,5529.74],[1151272800000,5514.63],[1151359200000,5459.15],[1151445600000,5456.87],[1151532000000,5581.67],[1151618400000,5683.31],[1151877600000,5712.69],[1151964000000,5729.01],[1152050400000,5625.63],[1152136800000,5695.47],[1152223200000,5681.85],[1152482400000,5706.32],[1152568800000,5616.04],[1152655200000,5637.82],[1152741600000,5527.29],[1152828000000,5422.22],[1153087200000,5416.96],[1153173600000,5396.85],[1153260000000,5539.29],[1153346400000,5545.82],[1153432800000,5451.01],[1153692000000,5578.05],[1153778400000,5565.76],[1153864800000,5583.1],[1153951200000,5659.07],[1154037600000,5705.42],[1154296800000,5681.97],[1154383200000,5596.74],[1154469600000,5680.82],[1154556000000,5640.03],[1154642400000,5723.03],[1154901600000,5626.67],[1154988000000,5651.92],[1155074400000,5702.81],[1155160800000,5630.96],[1155247200000,5628.37],[1155506400000,5692],[1155592800000,5776.8],[1155679200000,5812.94],[1155765600000,5833.51],[1155852000000,5817.02],[1156111200000,5794.83],[1156197600000,5818.41],[1156284000000,5775.54],[1156370400000,5814.08],[1156456800000,5811.47],[1156716000000,5854.99],[1156802400000,5847.02],[1156888800000,5867.53],[1156975200000,5859.57],[1157061600000,5876.54],[1157320800000,5909.72],[1157407200000,5884.07],[1157493600000,5813.06],[1157580000000,5773.72],[1157666400000,5795.26],[1157925600000,5798.46],[1158012000000,5873.85],[1158098400000,5906.12],[1158184800000,5907.37],[1158271200000,5937.87],[1158530400000,5926.33],[1158616800000,5873.46],[1158703200000,5954.38],[1158789600000,5962.03],[1158876000000,5883.32],[1159135200000,5901.66],[1159221600000,5960.63],[1159308000000,5989.71],[1159394400000,5989.16],[1159480800000,6004.33],[1159740000000,5999.46],[1159826400000,5992.22],[1159912800000,6046.37],[1159999200000,6075.28],[1160085600000,6085.82],[1160344800000,6084.4],[1160431200000,6117.71],[1160517600000,6119.45],[1160604000000,6160.28],[1160690400000,6173.68],[1160949600000,6186.54],[1161036000000,6115.1],[1161122400000,6182.78],[1161208800000,6177.42],[1161295200000,6202.82],[1161554400000,6242.91],[1161640800000,6247.52],[1161727200000,6264.92],[1161813600000,6284.19],[1161900000000,6262.54],[1162162800000,6258.19],[1162249200000,6268.92],[1162335600000,6291.9],[1162422000000,6223.33],[1162508400000,6241.15],[1162767600000,6330.65],[1162854000000,6361.96],[1162940400000,6349.26],[1163026800000,6358.68],[1163113200000,6357.77],[1163372400000,6393.73],[1163458800000,6387.38],[1163545200000,6430.89],[1163631600000,6443.02],[1163718000000,6412.36],[1163977200000,6452.33],[1164063600000,6460.39],[1164150000000,6476.13],[1164236400000,6475.25],[1164322800000,6411.96],[1164582000000,6298.17],[1164668400000,6281.68],[1164754800000,6363.8],[1164841200000,6309.19],[1164927600000,6241.13],[1165186800000,6295.23],[1165273200000,6372.8],[1165359600000,6369.51],[1165446000000,6413.03],[1165532400000,6427.41],[1165791600000,6469.42],[1165878000000,6476.17],[1165964400000,6520.77],[1166050800000,6552.58],[1166137200000,6588.83],[1166396400000,6597.25],[1166482800000,6553.51],[1166569200000,6586.91],[1166655600000,6573.96],[1166742000000,6503.13],[1167174000000,6608.86],[1167260400000,6611.81],[1167346800000,6596.92],[1167692400000,6681.13],[1167778800000,6691.32],[1167865200000,6674.4],[1167951600000,6593.09],[1168210800000,6607.59],[1168297200000,6614.37],[1168383600000,6566.56],[1168470000000,6687.3],[1168556400000,6705.17],[1168815600000,6731.74],[1168902000000,6716.82],[1168988400000,6701.7],[1169074800000,6689.62],[1169161200000,6747.17],[1169420400000,6687.31],[1169506800000,6678.93],[1169593200000,6748.37],[1169679600000,6719.58],[1169766000000,6690.34],[1170025200000,6726.01],[1170111600000,6788.23],[1170198000000,6789.11],[1170284400000,6851.28],[1170370800000,6885.76],[1170630000000,6874.06],[1170716400000,6875.7],[1170802800000,6915.56],[1170889200000,6876.73],[1170975600000,6911.11],[1171234800000,6859.45],[1171321200000,6895.34],[1171407600000,6961.18],[1171494000000,6958.62],[1171580400000,6957.07],[1171839600000,6987.08],[1171926000000,6982.91],[1172012400000,6941.66],[1172098800000,6973.73],[1172185200000,6992.58],[1172444400000,7027.59],[1172530800000,6819.65],[1172617200000,6715.44],[1172703600000,6640.24],[1172790000000,6603.32],[1173049200000,6534.57],[1173135600000,6595],[1173222000000,6617.75],[1173308400000,6713.23],[1173394800000,6716.52],[1173654000000,6715.49],[1173740400000,6623.99],[1173826800000,6447.7],[1173913200000,6585.47],[1173999600000,6579.87],[1174258800000,6671.41],[1174345200000,6700.29],[1174431600000,6712.06],[1174518000000,6856.96],[1174604400000,6899.06],[1174860000000,6828.82],[1174946400000,6858.34],[1175032800000,6816.89],[1175119200000,6897.08],[1175205600000,6917.03],[1175464800000,6937.17],[1175551200000,7045.56],[1175637600000,7073.91],[1175724000000,7099.91],[1176156000000,7166.67],[1176242400000,7152.83],[1176328800000,7142.95],[1176415200000,7212.07],[1176674400000,7338.06],[1176760800000,7348.83],[1176847200000,7282.34],[1176933600000,7242.73],[1177020000000,7342.54],[1177279200000,7335.62],[1177365600000,7270.32],[1177452000000,7343.08],[1177538400000,7387.02],[1177624800000,7378.12],[1177884000000,7408.87],[1178056800000,7455.93],[1178143200000,7476.69],[1178229600000,7516.76],[1178488800000,7525.69],[1178575200000,7442.2],[1178661600000,7475.99],[1178748000000,7415.33],[1178834400000,7479.34],[1179093600000,7459.61],[1179180000000,7505.35],[1179266400000,7481.25],[1179352800000,7499.5],[1179439200000,7607.54],[1179698400000,7619.31],[1179784800000,7659.39],[1179871200000,7735.88],[1179957600000,7697.38],[1180044000000,7739.2],[1180389600000,7781.04],[1180476000000,7764.97],[1180562400000,7883.04],[1180648800000,7987.85],[1180908000000,7976.79],[1180994400000,7919.83],[1181080800000,7730.05],[1181167200000,7618.61],[1181253600000,7590.5],[1181512800000,7706.1],[1181599200000,7678.26],[1181685600000,7680.76],[1181772000000,7849.16],[1181858400000,8030.64],[1182117600000,8036.12],[1182204000000,8033.52],[1182290400000,8090.49],[1182376800000,7964.71],[1182463200000,7949.63],[1182722400000,7930.61],[1182808800000,7860.52],[1182895200000,7801.23],[1182981600000,7921.36],[1183068000000,8007.32],[1183327200000,7958.24],[1183413600000,8050.68],[1183500000000,8075.26],[1183586400000,7987.13],[1183672800000,8048.32],[1183932000000,8077.39],[1184018400000,7964.76],[1184104800000,7898.54],[1184191200000,8053.43],[1184277600000,8092.77],[1184536800000,8105.69],[1184623200000,8038.21],[1184709600000,7893.61],[1184796000000,7991.21],[1184882400000,7874.85],[1185141600000,7944.21],[1185228000000,7806.79],[1185314400000,7692.55],[1185400800000,7508.96],[1185487200000,7451.68],[1185746400000,7456.31],[1185832800000,7584.14],[1185919200000,7473.93],[1186005600000,7534.13],[1186092000000,7435.67],[1186351200000,7444.45],[1186437600000,7513.66],[1186524000000,7605.94],[1186610400000,7453.59],[1186696800000,7343.26],[1186956000000,7474.33],[1187042400000,7425.07],[1187128800000,7445.9],[1187215200000,7270.07],[1187301600000,7378.29],[1187560800000,7407.53],[1187647200000,7424.75],[1187733600000,7500.48],[1187820000000,7511.96],[1187906400000,7507.27],[1188165600000,7485.99],[1188252000000,7430.24],[1188338400000,7439.18],[1188424800000,7519.94],[1188511200000,7638.17],[1188770400000,7648.58],[1188856800000,7721.77],[1188943200000,7588.03],[1189029600000,7621.72],[1189116000000,7436.63],[1189375200000,7375.44],[1189461600000,7457.9],[1189548000000,7472.99],[1189634400000,7535.97],[1189720800000,7497.74],[1189980000000,7479.85],[1190066400000,7575.21],[1190152800000,7750.84],[1190239200000,7735.09],[1190325600000,7794.43],[1190584800000,7787.92],[1190671200000,7769.44],[1190757600000,7804.15],[1190844000000,7853.79],[1190930400000,7861.51],[1191189600000,7922.42],[1191276000000,7946.79],[1191362400000,7955.3],[1191448800000,7944.99],[1191535200000,8002.18],[1191794400000,7974.37],[1191880800000,7980.44],[1191967200000,7986.57],[1192053600000,8033.69],[1192140000000,8041.26],[1192399200000,7969.47],[1192485600000,7962.64],[1192572000000,7985.41],[1192658400000,7921.4],[1192744800000,7884.12],[1193004000000,7794.94],[1193090400000,7842.79],[1193176800000,7828.96],[1193263200000,7932.44],[1193349600000,7949.17],[1193612400000,8009.67],[1193698800000,7977.94],[1193785200000,8019.22],[1193871600000,7880.85],[1193958000000,7849.49],[1194217200000,7807.55],[1194303600000,7827.19],[1194390000000,7799.62],[1194476400000,7819.47],[1194562800000,7812.4],[1194822000000,7806.84],[1194908400000,7777.56],[1194994800000,7783.11],[1195081200000,7667.03],[1195167600000,7612.26],[1195426800000,7511.97],[1195513200000,7630.31],[1195599600000,7518.42],[1195686000000,7562.1],[1195772400000,7608.96],[1196031600000,7567.36],[1196118000000,7531.35],[1196204400000,7723.66],[1196290800000,7765.19],[1196377200000,7870.52],[1196636400000,7837.26],[1196722800000,7808.94],[1196809200000,7944.77],[1196895600000,7940.58],[1196982000000,7994.07],[1197241200000,8033.36],[1197327600000,8009.42],[1197414000000,8076.12],[1197500400000,7928.31],[1197586800000,7948.36],[1197846000000,7825.44],[1197932400000,7850.74],[1198018800000,7837.32],[1198105200000,7869.19],[1198191600000,8002.67],[1198710000000,8038.6],[1198796400000,8067.32],[1199228400000,7949.11],[1199314800000,7908.41],[1199401200000,7808.69],[1199660400000,7817.17],[1199746800000,7849.99],[1199833200000,7782.71],[1199919600000,7713.09],[1200006000000,7717.95],[1200265200000,7732.02],[1200351600000,7566.38],[1200438000000,7471.57],[1200524400000,7413.53],[1200610800000,7314.17],[1200870000000,6790.19],[1200956400000,6769.47],[1201042800000,6439.21],[1201129200000,6821.07],[1201215600000,6816.74],[1201474800000,6818.85],[1201561200000,6892.96],[1201647600000,6875.35],[1201734000000,6851.75],[1201820400000,6968.67],[1202079600000,7000.49],[1202166000000,6765.25],[1202252400000,6847.51],[1202338800000,6733.72],[1202425200000,6767.28],[1202684400000,6743.54],[1202770800000,6967.84],[1202857200000,6973.67],[1202943600000,6962.28],[1203030000000,6832.43],[1203289200000,6967.55],[1203375600000,7002.29],[1203462000000,6899.68],[1203548400000,6904.85],[1203634800000,6806.29],[1203894000000,6882.56],[1203980400000,6985.97],[1204066800000,6997.85],[1204153200000,6862.52],[1204239600000,6748.13],[1204498800000,6689.95],[1204585200000,6545.04],[1204671600000,6683.71],[1204758000000,6591.31],[1204844400000,6513.99],[1205103600000,6448.08],[1205190000000,6524.57],[1205276400000,6599.37],[1205362800000,6500.56],[1205449200000,6451.9],[1205708400000,6182.3],[1205794800000,6393.39],[1205881200000,6361.22],[1205967600000,6319.99],[1206399600000,6524.71],[1206486000000,6489.26],[1206572400000,6578.06],[1206658800000,6559.9],[1206914400000,6534.97],[1207000800000,6720.33],[1207087200000,6777.44],[1207173600000,6741.72],[1207260000000,6763.39],[1207519200000,6821.03],[1207605600000,6771.98],[1207692000000,6721.36],[1207778400000,6704.32],[1207864800000,6603.57],[1208124000000,6554.49],[1208210400000,6585.05],[1208296800000,6702.84],[1208383200000,6681.81],[1208469600000,6843.08],[1208728800000,6786.55],[1208815200000,6728.3],[1208901600000,6795.03],[1208988000000,6821.32],[1209074400000,6896.58],[1209333600000,6925.33],[1209420000000,6885.34],[1209506400000,6948.82],[1209679200000,7043.23],[1209938400000,7052.08],[1210024800000,7017.1],[1210111200000,7076.25],[1210197600000,7071.9],[1210284000000,7003.17],[1210543200000,7035.95],[1210629600000,7060.19],[1210716000000,7083.24],[1210802400000,7081.05],[1210888800000,7156.55],[1211148000000,7225.94],[1211234400000,7118.5],[1211320800000,7040.83],[1211407200000,7070.33],[1211493600000,6944.05],[1211752800000,6953.84],[1211839200000,6958.66],[1211925600000,7033.84],[1212012000000,7055.03],[1212098400000,7096.79],[1212357600000,7008.77],[1212444000000,7019.13],[1212530400000,6965.43],[1212616800000,6941.83],[1212703200000,6803.81],[1212962400000,6815.63],[1213048800000,6771.1],[1213135200000,6650.26],[1213221600000,6714.52],[1213308000000,6765.32],[1213567200000,6729.88],[1213653600000,6796.16],[1213740000000,6728.91],[1213826400000,6721.17],[1213912800000,6578.44],[1214172000000,6589.46],[1214258400000,6536.06],[1214344800000,6617.84],[1214431200000,6459.6],[1214517600000,6421.91],[1214776800000,6418.32],[1214863200000,6315.94],[1214949600000,6305.42],[1215036000000,6353.74],[1215122400000,6272.21],[1215381600000,6395.75],[1215468000000,6304.41],[1215554400000,6386.46],[1215640800000,6305],[1215727200000,6153.3],[1215986400000,6200.25],[1216072800000,6081.7],[1216159200000,6155.37],[1216245600000,6271.27],[1216332000000,6382.65],[1216591200000,6424.84],[1216677600000,6442.79],[1216764000000,6536.09],[1216850400000,6440.7],[1216936800000,6436.71],[1217196000000,6351.15],[1217282400000,6398.8],[1217368800000,6460.12],[1217455200000,6479.56],[1217541600000,6396.46],[1217800800000,6349.81],[1217887200000,6518.7],[1217973600000,6561.39],[1218060000000,6543.49],[1218146400000,6561.65],[1218405600000,6609.63],[1218492000000,6585.87],[1218578400000,6422.19],[1218664800000,6442.21],[1218751200000,6446.02],[1219010400000,6432.88],[1219096800000,6282.43],[1219183200000,6317.8],[1219269600000,6236.96],[1219356000000,6342.42],[1219615200000,6296.95],[1219701600000,6340.52],[1219788000000,6321.03],[1219874400000,6420.54],[1219960800000,6422.3],[1220220000000,6421.8],[1220306400000,6518.47],[1220392800000,6467.49],[1220479200000,6279.57],[1220565600000,6127.44],[1220824800000,6263.74],[1220911200000,6233.41],[1220997600000,6210.32],[1221084000000,6178.9],[1221170400000,6234.89],[1221429600000,6064.16],[1221516000000,5965.17],[1221602400000,5860.98],[1221688800000,5863.42],[1221775200000,6189.53],[1222034400000,6107.75],[1222120800000,6068.53],[1222207200000,6052.87],[1222293600000,6173.03],[1222380000000,6063.5],[1222639200000,5807.08],[1222725600000,5831.02],[1222812000000,5806.33],[1222898400000,5660.63],[1222984800000,5797.03],[1223244000000,5387.01],[1223330400000,5326.63],[1223416800000,5013.62],[1223503200000,4887],[1223589600000,4544.31],[1223848800000,5062.45],[1223935200000,5199.19],[1224021600000,4861.63],[1224108000000,4622.81],[1224194400000,4781.33],[1224453600000,4835.01],[1224540000000,4784.41],[1224626400000,4571.07],[1224712800000,4519.7],[1224799200000,4295.67],[1225062000000,4334.64],[1225148400000,4823.45],[1225234800000,4808.69],[1225321200000,4869.3],[1225407600000,4987.97],[1225666800000,5026.84],[1225753200000,5278.04],[1225839600000,5166.87],[1225926000000,4813.57],[1226012400000,4938.46],[1226271600000,5025.53],[1226358000000,4761.58],[1226444400000,4620.8],[1226530800000,4649.52],[1226617200000,4710.24],[1226876400000,4557.27],[1226962800000,4579.47],[1227049200000,4354.09],[1227135600000,4220.2],[1227222000000,4127.41],[1227481200000,4554.33],[1227567600000,4560.42],[1227654000000,4560.5],[1227740400000,4665.27],[1227826800000,4669.44],[1228086000000,4394.79],[1228172400000,4531.79],[1228258800000,4567.24],[1228345200000,4564.23],[1228431600000,4381.47],[1228690800000,4715.88],[1228777200000,4779.11],[1228863600000,4804.88],[1228950000000,4767.2],[1229036400000,4663.37],[1229295600000,4654.82],[1229382000000,4729.91],[1229468400000,4708.38],[1229554800000,4756.4],[1229641200000,4696.7],[1229900400000,4639.02],[1229986800000,4629.38],[1230505200000,4704.86],[1230591600000,4810.2],[1230850800000,4973.07],[1231110000000,4983.99],[1231196400000,5026.31],[1231282800000,4937.47],[1231369200000,4879.91],[1231455600000,4783.89],[1231714800000,4719.62],[1231801200000,4636.94],[1231887600000,4422.35],[1231974000000,4336.73],[1232060400000,4366.28],[1232319600000,4316.14],[1232406000000,4239.85],[1232492400000,4261.15],[1232578800000,4219.42],[1232665200000,4178.94],[1232924400000,4326.87],[1233010800000,4323.42],[1233097200000,4518.72],[1233183600000,4428.11],[1233270000000,4338.35],[1233529200000,4271.04],[1233615600000,4374.96],[1233702000000,4492.79],[1233788400000,4510.49],[1233874800000,4644.63],[1234134000000,4666.82],[1234220400000,4505.54],[1234306800000,4530.09],[1234393200000,4407.56],[1234479600000,4413.39],[1234738800000,4366.64],[1234825200000,4216.6],[1234911600000,4204.96],[1234998000000,4215.21],[1235084400000,4014.66],[1235343600000,3936.45],[1235430000000,3895.75],[1235516400000,3846.21],[1235602800000,3942.62],[1235689200000,3843.74],[1235948400000,3710.07],[1236034800000,3690.72],[1236121200000,3890.94],[1236207600000,3695.49],[1236294000000,3666.41],[1236553200000,3692.03],[1236639600000,3886.98],[1236726000000,3914.1],[1236812400000,3956.22],[1236898800000,3953.6],[1237158000000,4044.54],[1237244400000,3987.77],[1237330800000,3996.32],[1237417200000,4043.46],[1237503600000,4068.74],[1237762800000,4176.37],[1237849200000,4187.36],[1237935600000,4223.29],[1238022000000,4259.37],[1238108400000,4203.55],[1238364000000,3989.23],[1238450400000,4084.76],[1238536800000,4131.07],[1238623200000,4381.92],[1238709600000,4384.99],[1238968800000,4349.81],[1239055200000,4322.5],[1239141600000,4357.92],[1239228000000,4491.12],[1239660000000,4557.01],[1239746400000,4549.79],[1239832800000,4609.46],[1239919200000,4676.84],[1240178400000,4486.3],[1240264800000,4501.63],[1240351200000,4594.42],[1240437600000,4538.21],[1240524000000,4674.32],[1240783200000,4694.07],[1240869600000,4607.42],[1240956000000,4704.56],[1241042400000,4769.45],[1241388000000,4902.45],[1241474400000,4853.03],[1241560800000,4880.71],[1241647200000,4804.1],[1241733600000,4913.9],[1241992800000,4866.91],[1242079200000,4854.11],[1242165600000,4727.61],[1242252000000,4738.47],[1242338400000,4737.5],[1242597600000,4851.96],[1242684000000,4959.62],[1242770400000,5038.94],[1242856800000,4900.67],[1242943200000,4918.75],[1243202400000,4918.45],[1243288800000,4985.6],[1243375200000,5000.77],[1243461600000,4932.88],[1243548000000,4940.82],[1243807200000,5142.56],[1243893600000,5144.06],[1243980000000,5054.53],[1244066400000,5064.8],[1244152800000,5077.03],[1244412000000,5004.72],[1244498400000,4997.86],[1244584800000,5051.18],[1244671200000,5107.26],[1244757600000,5069.24],[1245016800000,4889.94],[1245103200000,4890.72],[1245189600000,4799.98],[1245276000000,4837.48],[1245362400000,4839.46],[1245621600000,4693.4],[1245708000000,4707.15],[1245794400000,4836.01],[1245880800000,4800.56],[1245967200000,4776.47],[1246226400000,4885.09],[1246312800000,4808.64],[1246399200000,4905.44],[1246485600000,4718.49],[1246572000000,4708.21],[1246831200000,4651.82],[1246917600000,4598.19],[1247004000000,4572.65],[1247090400000,4630.07],[1247176800000,4576.31],[1247436000000,4722.34],[1247522400000,4781.69],[1247608800000,4928.44],[1247695200000,4957.19],[1247781600000,4978.4],[1248040800000,5030.15],[1248127200000,5093.97],[1248213600000,5121.56],[1248300000000,5247.28],[1248386400000,5229.36],[1248645600000,5251.55],[1248732000000,5174.74],[1248818400000,5270.32],[1248904800000,5360.66],[1248991200000,5332.14],[1249250400000,5426.85],[1249336800000,5417.02],[1249423200000,5353.01],[1249509600000,5369.98],[1249596000000,5458.96],[1249855200000,5418.12],[1249941600000,5285.81],[1250028000000,5350.09],[1250114400000,5401.11],[1250200800000,5309.11],[1250460000000,5201.61],[1250546400000,5250.74],[1250632800000,5231.98],[1250719200000,5311.06],[1250805600000,5462.74],[1251064800000,5519.75],[1251151200000,5557.09],[1251237600000,5521.97],[1251324000000,5470.33],[1251410400000,5517.35],[1251669600000,5464.61],[1251756000000,5327.29],[1251842400000,5319.84],[1251928800000,5301.42],[1252015200000,5384.43],[1252274400000,5463.51],[1252360800000,5481.73],[1252447200000,5574.26],[1252533600000,5594.77],[1252620000000,5624.02],[1252879200000,5620.24],[1252965600000,5628.98],[1253052000000,5700.26],[1253138400000,5731.14],[1253224800000,5703.83],[1253484000000,5668.65],[1253570400000,5709.38],[1253656800000,5702.05],[1253743200000,5605.21],[1253829600000,5581.41],[1254088800000,5736.31],[1254175200000,5713.52],[1254261600000,5675.16],[1254348000000,5554.55],[1254434400000,5467.9],[1254693600000,5508.85],[1254780000000,5657.64],[1254866400000,5640.75],[1254952800000,5716.54],[1255039200000,5711.88],[1255298400000,5783.23],[1255384800000,5714.31],[1255471200000,5854.14],[1255557600000,5830.77],[1255644000000,5743.39],[1255903200000,5852.56],[1255989600000,5811.77],[1256076000000,5833.49],[1256162400000,5762.93],[1256248800000,5740.25],[1256511600000,5642.16],[1256598000000,5635.02],[1256684400000,5496.27],[1256770800000,5587.45],[1256857200000,5414.96],[1257116400000,5430.82],[1257202800000,5353.35],[1257289200000,5444.23],[1257375600000,5480.92],[1257462000000,5488.25],[1257721200000,5619.72],[1257807600000,5613.2],[1257894000000,5668.35],[1257980400000,5663.96],[1258066800000,5686.83],[1258326000000,5804.82],[1258412400000,5778.43],[1258498800000,5787.61],[1258585200000,5702.18],[1258671600000,5663.15],[1258930800000,5801.48],[1259017200000,5769.31],[1259103600000,5803.02],[1259190000000,5614.17],[1259276400000,5685.61],[1259535600000,5625.95],[1259622000000,5776.61],[1259708400000,5781.68],[1259794800000,5770.35],[1259881200000,5817.65],[1260140400000,5784.75],[1260226800000,5688.58],[1260313200000,5647.84],[1260399600000,5709.02],[1260486000000,5756.29],[1260745200000,5802.26],[1260831600000,5811.34],[1260918000000,5903.43],[1261004400000,5844.44],[1261090800000,5831.21],[1261350000000,5930.53],[1261436400000,5945.69],[1261522800000,5957.44],[1261954800000,6002.92],[1262041200000,6011.55],[1262127600000,5957.43],[1262559600000,6048.3],[1262646000000,6031.86],[1262732400000,6034.33],[1262818800000,6019.36],[1262905200000,6037.61],[1263164400000,6040.5],[1263250800000,5943],[1263337200000,5963.14],[1263423600000,5988.88],[1263510000000,5875.97],[1263769200000,5918.55],[1263855600000,5976.48],[1263942000000,5851.53],[1264028400000,5746.97],[1264114800000,5695.32],[1264374000000,5631.37],[1264460400000,5668.93],[1264546800000,5643.2],[1264633200000,5540.33],[1264719600000,5608.79],[1264978800000,5654.48],[1265065200000,5709.66],[1265151600000,5672.09],[1265238000000,5533.24],[1265324400000,5434.34],[1265583600000,5484.85],[1265670000000,5498.26],[1265756400000,5536.37],[1265842800000,5503.93],[1265929200000,5500.39],[1266188400000,5511.1],[1266274800000,5592.12],[1266361200000,5648.34],[1266447600000,5680.41],[1266534000000,5722.05],[1266793200000,5688.44],[1266879600000,5604.07],[1266966000000,5615.51],[1267052400000,5532.33],[1267138800000,5598.46],[1267398000000,5713.51],[1267484400000,5776.56],[1267570800000,5817.88],[1267657200000,5795.32],[1267743600000,5877.36],[1268002800000,5875.91],[1268089200000,5885.89],[1268175600000,5936.72],[1268262000000,5928.63],[1268348400000,5945.11],[1268607600000,5903.56],[1268694000000,5970.99],[1268780400000,6024.28],[1268866800000,6012.31],[1268953200000,5982.43],[1269212400000,5987.5],[1269298800000,6017.27],[1269385200000,6039],[1269471600000,6132.95],[1269558000000,6120.05],[1269813600000,6156.85],[1269900000000,6142.45],[1269986400000,6153.55],[1270072800000,6235.56],[1270504800000,6252.21],[1270591200000,6222.41],[1270677600000,6171.83],[1270764000000,6249.7],[1271023200000,6250.69],[1271109600000,6230.83],[1271196000000,6278.4],[1271282400000,6291.45],[1271368800000,6180.9],[1271628000000,6162.44],[1271714400000,6264.23],[1271800800000,6230.38],[1271887200000,6168.72],[1271973600000,6259.53],[1272232800000,6332.1],[1272319200000,6159.51],[1272405600000,6084.34],[1272492000000,6144.91],[1272578400000,6135.7],[1272837600000,6166.92],[1272924000000,6006.86],[1273010400000,5958.45],[1273096800000,5908.26],[1273183200000,5715.09],[1273442400000,6017.91],[1273528800000,6037.71],[1273615200000,6183.49],[1273701600000,6251.97],[1273788000000,6056.71],[1274047200000,6066.92],[1274133600000,6155.93],[1274220000000,5988.67],[1274306400000,5867.88],[1274392800000,5829.25],[1274652000000,5805.68],[1274738400000,5670.04],[1274824800000,5758.02],[1274911200000,5937.14],[1274997600000,5946.18],[1275256800000,5964.33],[1275343200000,5981.27],[1275429600000,5981.2],[1275516000000,6054.63],[1275602400000,5938.88],[1275861600000,5904.95],[1275948000000,5868.55],[1276034400000,5984.75],[1276120800000,6056.59],[1276207200000,6047.83],[1276466400000,6125],[1276552800000,6175.05],[1276639200000,6190.91],[1276725600000,6223.54],[1276812000000,6216.98],[1277071200000,6292.97],[1277157600000,6269.04],[1277244000000,6204.52],[1277330400000,6115.48],[1277416800000,6070.6],[1277676000000,6157.22],[1277762400000,5952.03],[1277848800000,5965.52],[1277935200000,5857.43],[1278021600000,5834.15],[1278280800000,5816.2],[1278367200000,5940.98],[1278453600000,5992.86],[1278540000000,6035.66],[1278626400000,6065.24],[1278885600000,6077.19],[1278972000000,6191.13],[1279058400000,6209.76],[1279144800000,6149.36],[1279231200000,6040.27],[1279490400000,6009.11],[1279576800000,5967.49],[1279663200000,5990.38],[1279749600000,6142.15],[1279836000000,6166.34],[1280095200000,6194.21],[1280181600000,6207.31],[1280268000000,6178.94],[1280354400000,6134.7],[1280440800000,6147.97],[1280700000000,6292.13],[1280786400000,6307.91],[1280872800000,6331.33],[1280959200000,6333.58],[1281045600000,6259.63],[1281304800000,6351.6],[1281391200000,6286.25],[1281477600000,6154.07],[1281564000000,6135.17],[1281650400000,6110.41],[1281909600000,6110.57],[1281996000000,6206.4],[1282082400000,6186.31],[1282168800000,6075.13],[1282255200000,6005.16],[1282514400000,6010.91],[1282600800000,5935.44],[1282687200000,5899.5],[1282773600000,5912.58],[1282860000000,5951.17],[1283119200000,5912.41],[1283205600000,5925.22],[1283292000000,6083.9],[1283378400000,6083.85],[1283464800000,6134.62],[1283724000000,6155.04],[1283810400000,6117.89],[1283896800000,6164.44],[1283983200000,6221.52],[1284069600000,6214.77],[1284328800000,6261.68],[1284415200000,6275.41],[1284501600000,6261.87],[1284588000000,6249.65],[1284674400000,6209.76],[1284933600000,6294.58],[1285020000000,6275.98],[1285106400000,6208.33],[1285192800000,6184.71],[1285279200000,6298.3],[1285538400000,6278.89],[1285624800000,6276.09],[1285711200000,6246.92],[1285797600000,6229.02],[1285884000000,6211.34],[1286143200000,6134.21],[1286229600000,6215.83],[1286316000000,6270.73],[1286402400000,6276.25],[1286488800000,6291.67],[1286748000000,6309.51],[1286834400000,6304.57],[1286920800000,6434.52],[1287007200000,6455.27],[1287093600000,6492.3],[1287352800000,6516.63],[1287439200000,6490.69],[1287525600000,6524.55],[1287612000000,6611.01],[1287698400000,6605.84],[1287957600000,6639.21],[1288044000000,6613.8],[1288130400000,6568],[1288216800000,6595.28],[1288303200000,6601.37],[1288566000000,6604.86],[1288652400000,6654.31],[1288738800000,6617.8],[1288825200000,6734.69],[1288911600000,6754.2],[1289170800000,6750.5],[1289257200000,6787.81],[1289343600000,6719.84],[1289430000000,6723.41],[1289516400000,6734.61],[1289775600000,6790.17],[1289862000000,6663.24],[1289948400000,6700.07],[1290034800000,6832.11],[1290121200000,6843.55],[1290380400000,6822.05],[1290466800000,6705],[1290553200000,6823.8],[1290639600000,6879.66],[1290726000000,6848.98],[1290985200000,6697.97],[1291071600000,6688.49],[1291158000000,6866.63],[1291244400000,6957.61],[1291330800000,6947.72],[1291590000000,6954.38],[1291676400000,7001.91],[1291762800000,6975.87],[1291849200000,6964.16],[1291935600000,7006.17],[1292194800000,7029.39],[1292281200000,7027.4],[1292367600000,7016.37],[1292454000000,7024.4],[1292540400000,6982.45],[1292799600000,7018.6],[1292886000000,7077.99],[1292972400000,7067.92],[1293058800000,7057.69],[1293404400000,6970.73],[1293490800000,6972.1],[1293577200000,6995.47],[1293663600000,6914.19],[1294009200000,6989.74],[1294095600000,6975.35],[1294182000000,6939.82],[1294268400000,6981.39],[1294354800000,6947.84],[1294614000000,6857.06],[1294700400000,6941.57],[1294786800000,7068.78],[1294873200000,7075.11],[1294959600000,7075.7],[1295218800000,7078.06],[1295305200000,7143.45],[1295391600000,7082.76],[1295478000000,7024.27],[1295564400000,7062.42],[1295823600000,7067.77],[1295910000000,7059.01],[1295996400000,7127.35],[1296082800000,7155.58],[1296169200000,7102.8],[1296428400000,7077.48],[1296514800000,7184.27],[1296601200000,7183.67],[1296687600000,7193.68],[1296774000000,7216.21],[1297033200000,7283.62],[1297119600000,7323.24],[1297206000000,7320.9],[1297292400000,7340.28],[1297378800000,7371.2],[1297638000000,7396.63],[1297724400000,7400.04],[1297810800000,7414.3],[1297897200000,7405.51],[1297983600000,7426.81],[1298242800000,7321.81],[1298329200000,7318.35],[1298415600000,7194.6],[1298502000000,7130.5],[1298588400000,7185.17],[1298847600000,7272.32],[1298934000000,7223.3],[1299020400000,7181.12],[1299106800000,7225.96],[1299193200000,7178.9],[1299452400000,7161.93],[1299538800000,7164.75],[1299625200000,7131.8],[1299711600000,7063.09],[1299798000000,6981.49],[1300057200000,6866.63],[1300143600000,6647.66],[1300230000000,6513.84],[1300316400000,6656.88],[1300402800000,6664.4],[1300662000000,6816.12],[1300748400000,6780.97],[1300834800000,6804.45],[1300921200000,6933.58],[1301007600000,6946.36],[1301263200000,6938.63],[1301349600000,6934.44],[1301436000000,7057.15],[1301522400000,7041.31],[1301608800000,7179.81],[1301868000000,7175.33],[1301954400000,7175.31],[1302040800000,7215.11],[1302127200000,7178.78],[1302213600000,7217.02],[1302472800000,7204.86],[1302559200000,7102.91],[1302645600000,7177.97],[1302732000000,7146.56],[1302818400000,7178.29],[1303077600000,7026.85],[1303164000000,7039.31],[1303250400000,7249.19],[1303336800000,7295.49],[1303768800000,7356.51],[1303855200000,7404.95],[1303941600000,7475.22],[1304028000000,7514.46],[1304287200000,7527.64],[1304373600000,7500.7],[1304460000000,7373.93],[1304546400000,7376.96],[1304632800000,7492.25],[1304892000000,7410.52],[1304978400000,7501.52],[1305064800000,7495.05],[1305151200000,7443.95],[1305237600000,7403.31],[1305496800000,7387.54],[1305583200000,7256.65],[1305669600000,7303.53],[1305756000000,7358.23],[1305842400000,7266.82],[1306101600000,7121.52],[1306188000000,7150.66],[1306274400000,7170.94],[1306360800000,7114.09],[1306447200000,7163.47],[1306706400000,7160.3],[1306792800000,7293.69],[1306879200000,7217.43],[1306965600000,7074.12],[1307052000000,7109.03],[1307311200000,7084.57],[1307397600000,7103.25],[1307484000000,7060.23],[1307570400000,7159.66],[1307656800000,7069.9],[1307916000000,7085.14],[1308002400000,7204.79],[1308088800000,7115.08],[1308175200000,7110.2],[1308261600000,7164.05],[1308520800000,7150.21],[1308607200000,7285.51],[1308693600000,7278.19],[1308780000000,7149.44],[1308866400000,7121.38],[1309125600000,7107.9],[1309212000000,7170.43],[1309298400000,7294.14],[1309384800000,7376.24],[1309471200000,7419.44],[1309730400000,7442.96],[1309816800000,7439.44],[1309903200000,7431.19],[1309989600000,7471.44],[1310076000000,7402.73],[1310335200000,7230.25],[1310421600000,7174.14],[1310508000000,7267.87],[1310594400000,7214.74],[1310680800000,7220.12],[1310940000000,7107.92],[1311026400000,7192.67],[1311112800000,7221.36],[1311199200000,7290.14],[1311285600000,7326.39],[1311544800000,7344.54],[1311631200000,7349.45],[1311717600000,7252.68],[1311804000000,7190.06],[1311890400000,7158.77],[1312149600000,6953.98],[1312236000000,6796.75],[1312322400000,6640.59],[1312408800000,6414.76],[1312495200000,6236.16],[1312754400000,5923.27],[1312840800000,5917.08],[1312927200000,5613.42],[1313013600000,5797.66],[1313100000000,5997.74],[1313359200000,6022.24],[1313445600000,5994.9],[1313532000000,5948.94],[1313618400000,5602.8],[1313704800000,5480],[1313964000000,5473.78],[1314050400000,5532.38],[1314136800000,5681.08],[1314223200000,5584.14],[1314309600000,5537.48],[1314568800000,5670.07],[1314655200000,5643.92],[1314741600000,5784.85],[1314828000000,5730.63],[1314914400000,5538.33],[1315173600000,5246.18],[1315260000000,5193.97],[1315346400000,5405.53],[1315432800000,5408.46],[1315519200000,5189.93],[1315778400000,5072.33],[1315864800000,5166.36],[1315951200000,5340.19],[1316037600000,5508.24],[1316124000000,5573.51],[1316383200000,5415.91],[1316469600000,5571.68],[1316556000000,5433.8],[1316642400000,5164.21],[1316728800000,5196.56],[1316988000000,5345.56],[1317074400000,5628.44],[1317160800000,5578.42],[1317247200000,5639.58],[1317333600000,5502.02],[1317592800000,5376.7],[1317679200000,5216.71],[1317765600000,5473.03],[1317852000000,5645.25],[1317938400000,5675.7],[1318197600000,5847.29],[1318284000000,5865.01],[1318370400000,5994.47],[1318456800000,5914.84],[1318543200000,5967.2],[1318802400000,5859.43],[1318888800000,5877.41],[1318975200000,5913.53],[1319061600000,5766.48],[1319148000000,5970.96],[1319407200000,6055.27],[1319493600000,6046.75],[1319580000000,6016.07],[1319666400000,6337.84],[1319752800000,6346.19],[1320015600000,6141.34],[1320102000000,5834.51],[1320188400000,5965.63],[1320274800000,6133.18],[1320361200000,5966.16],[1320620400000,5928.68],[1320706800000,5961.44],[1320793200000,5829.54],[1320879600000,5867.81],[1320966000000,6057.03],[1321225200000,5985.02],[1321311600000,5933.14],[1321398000000,5913.36],[1321484400000,5850.17],[1321570800000,5800.24],[1321830000000,5606],[1321916400000,5537.39],[1322002800000,5457.77],[1322089200000,5428.11],[1322175600000,5492.87],[1322434800000,5745.33],[1322521200000,5799.91],[1322607600000,6088.84],[1322694000000,6035.88],[1322780400000,6080.68],[1323039600000,6106.09],[1323126000000,6028.82],[1323212400000,5994.73],[1323298800000,5874.44],[1323385200000,5986.71],[1323644400000,5785.43],[1323730800000,5774.26],[1323817200000,5675.14],[1323903600000,5730.62],[1323990000000,5701.78],[1324249200000,5670.71],[1324335600000,5847.03],[1324422000000,5791.53],[1324508400000,5852.18],[1324594800000,5878.93],[1324940400000,5889.76],[1325026800000,5771.27],[1325113200000,5848.78],[1325199600000,5898.35],[1325458800000,6075.52],[1325545200000,6166.57],[1325631600000,6111.55],[1325718000000,6095.99],[1325804400000,6057.92],[1326063600000,6017.23],[1326150000000,6162.98],[1326236400000,6152.34],[1326322800000,6179.21],[1326409200000,6143.08],[1326668400000,6220.01],[1326754800000,6332.93],[1326841200000,6354.57],[1326927600000,6416.26],[1327014000000,6404.39],[1327273200000,6436.62],[1327359600000,6419.22],[1327446000000,6421.85],[1327532400000,6539.85],[1327618800000,6511.98],[1327878000000,6444.45],[1327964400000,6458.91],[1328050800000,6616.64],[1328137200000,6655.63],[1328223600000,6766.67],[1328482800000,6764.83],[1328569200000,6754.2],[1328655600000,6748.76],[1328742000000,6788.8],[1328828400000,6692.96],[1329087600000,6738.47],[1329174000000,6728.19],[1329260400000,6757.94],[1329346800000,6751.96],[1329433200000,6848.03],[1329692400000,6948.25],[1329778800000,6908.18],[1329865200000,6843.87],[1329951600000,6809.46],[1330038000000,6864.43],[1330297200000,6849.6],[1330383600000,6887.63],[1330470000000,6856.08],[1330556400000,6941.77],[1330642800000,6921.37],[1330902000000,6866.46],[1330988400000,6633.11],[1331074800000,6671.11],[1331161200000,6834.54],[1331247600000,6880.21],[1331506800000,6901.35],[1331593200000,6995.91],[1331679600000,7079.42],[1331766000000,7144.45],[1331852400000,7157.82],[1332111600000,7154.22],[1332198000000,7054.94],[1332284400000,7071.32],[1332370800000,6981.26],[1332457200000,6995.62],[1332712800000,7079.23],[1332799200000,7078.9],[1332885600000,6998.8],[1332972000000,6875.15],[1333058400000,6946.83],[1333317600000,7056.65],[1333404000000,6982.28],[1333490400000,6784.06],[1333576800000,6775.26],[1334008800000,6606.43],[1334095200000,6674.73],[1334181600000,6743.24],[1334268000000,6583.9],[1334527200000,6625.19],[1334613600000,6801],[1334700000000,6732.03],[1334786400000,6671.22],[1334872800000,6750.12],[1335132000000,6523],[1335218400000,6590.41],[1335304800000,6704.5],[1335391200000,6739.9],[1335477600000,6801.32],[1335736800000,6761.19],[1335909600000,6710.77],[1335996000000,6694.44],[1336082400000,6561.47],[1336341600000,6569.48],[1336428000000,6444.74],[1336514400000,6475.31],[1336600800000,6518],[1336687200000,6579.93],[1336946400000,6451.97],[1337032800000,6401.06],[1337119200000,6384.26],[1337205600000,6308.96],[1337292000000,6271.22],[1337551200000,6331.04],[1337637600000,6435.6],[1337724000000,6285.75],[1337810400000,6315.89],[1337896800000,6339.94],[1338156000000,6323.19],[1338242400000,6396.84],[1338328800000,6280.8],[1338415200000,6264.38],[1338501600000,6050.29],[1338760800000,5978.23],[1338847200000,5969.4],[1338933600000,6093.99],[1339020000000,6144.22],[1339106400000,6130.82],[1339365600000,6141.05],[1339452000000,6161.24],[1339538400000,6152.49],[1339624800000,6138.61],[1339711200000,6229.41],[1339970400000,6248.2],[1340056800000,6363.36],[1340143200000,6392.13],[1340229600000,6343.13],[1340316000000,6263.25],[1340575200000,6132.39],[1340661600000,6136.69],[1340748000000,6228.99],[1340834400000,6149.91],[1340920800000,6416.28],[1341180000000,6496.08],[1341266400000,6578.21],[1341352800000,6564.8],[1341439200000,6535.56],[1341525600000,6410.11],[1341784800000,6387.57],[1341871200000,6438.33],[1341957600000,6453.85],[1342044000000,6419.35],[1342130400000,6557.1],[1342389600000,6565.72],[1342476000000,6577.64],[1342562400000,6684.42],[1342648800000,6758.39],[1342735200000,6630.02],[1342994400000,6419.33],[1343080800000,6390.41],[1343167200000,6406.52],[1343253600000,6582.96],[1343340000000,6689.4],[1343599200000,6774.06],[1343685600000,6772.26],[1343772000000,6754.46],[1343858400000,6606.09],[1343944800000,6865.66],[1344204000000,6918.72],[1344290400000,6967.95],[1344376800000,6966.15],[1344463200000,6964.99],[1344549600000,6944.56],[1344808800000,6909.68],[1344895200000,6974.39],[1344981600000,6946.8],[1345068000000,6996.29],[1345154400000,7040.88],[1345413600000,7033.68],[1345500000000,7089.32],[1345586400000,7017.75],[1345672800000,6949.57],[1345759200000,6971.07],[1346018400000,7047.45],[1346104800000,7002.68],[1346191200000,7010.57],[1346277600000,6895.49],[1346364000000,6970.79],[1346623200000,7014.83],[1346709600000,6932.58],[1346796000000,6964.69],[1346882400000,7167.33],[1346968800000,7214.5],[1347228000000,7213.7],[1347314400000,7310.11],[1347400800000,7343.53],[1347487200000,7310.32],[1347573600000,7412.13],[1347832800000,7403.69],[1347919200000,7347.69],[1348005600000,7390.76],[1348092000000,7389.49],[1348178400000,7451.62],[1348437600000,7413.16],[1348524000000,7425.11],[1348610400000,7276.51],[1348696800000,7290.02],[1348783200000,7216.15],[1349042400000,7326.73],[1349128800000,7305.86],[1349215200000,7322.08],[1349301600000,7305.21],[1349388000000,7397.87],[1349647200000,7291.21],[1349733600000,7234.53],[1349820000000,7205.23],[1349906400000,7281.7],[1349992800000,7232.49],[1350252000000,7261.25],[1350338400000,7376.27],[1350424800000,7394.55],[1350511200000,7437.23],[1350597600000,7380.64],[1350856800000,7328.05],[1350943200000,7173.69],[1351029600000,7192.85],[1351116000000,7200.23],[1351202400000,7231.85],[1351465200000,7203.16],[1351551600000,7284.4],[1351638000000,7260.63],[1351724400000,7335.67],[1351810800000,7363.85],[1352070000000,7326.47],[1352156400000,7377.76],[1352242800000,7232.83],[1352329200000,7204.96],[1352415600000,7163.5],[1352674800000,7168.76],[1352761200000,7169.12],[1352847600000,7101.92],[1352934000000,7043.42],[1353020400000,6950.53],[1353279600000,7123.84],[1353366000000,7172.99],[1353452400000,7184.71],[1353538800000,7244.99],[1353625200000,7309.13],[1353884400000,7292.03],[1353970800000,7332.33],[1354057200000,7343.41],[1354143600000,7400.96],[1354230000000,7405.5],[1354489200000,7435.21],[1354575600000,7435.12],[1354662000000,7454.55],[1354748400000,7534.54],[1354834800000,7517.8],[1355094000000,7530.92],[1355180400000,7589.75],[1355266800000,7614.79],[1355353200000,7581.98],[1355439600000,7596.47],[1355698800000,7604.94],[1355785200000,7653.58],[1355871600000,7668.5],[1355958000000,7672.1],[1356044400000,7636.23],[1356562800000,7655.88],[1356649200000,7612.39],[1357081200000,7778.78],[1357167600000,7756.44],[1357254000000,7776.37],[1357513200000,7732.66],[1357599600000,7695.83],[1357686000000,7720.47],[1357772400000,7708.47],[1357858800000,7715.53],[1358118000000,7729.52],[1358204400000,7675.91],[1358290800000,7691.13],[1358377200000,7735.46],[1358463600000,7702.23],[1358722800000,7748.86],[1358809200000,7696.21],[1358895600000,7707.54],[1358982000000,7748.13],[1359068400000,7857.97],[1359327600000,7833],[1359414000000,7848.57],[1359500400000,7811.31],[1359586800000,7776.05],[1359673200000,7833.39],[1359932400000,7638.23],[1360018800000,7664.66],[1360105200000,7581.18],[1360191600000,7590.85],[1360278000000,7652.14],[1360537200000,7633.74],[1360623600000,7660.19],[1360710000000,7711.89],[1360796400000,7631.19],[1360882800000,7593.51],[1361142000000,7628.73],[1361228400000,7752.45],[1361314800000,7728.9],[1361401200000,7583.57],[1361487600000,7661.91],[1361746800000,7773.19],[1361833200000,7597.11],[1361919600000,7675.83],[1362006000000,7741.7],[1362092400000,7708.16],[1362351600000,7691.68],[1362438000000,7870.31],[1362524400000,7919.33],[1362610800000,7939.77],[1362697200000,7986.47],[1362956400000,7984.29],[1363042800000,7966.12],[1363129200000,7970.91],[1363215600000,8058.37],[1363302000000,8042.85],[1363561200000,8010.7],[1363647600000,7947.79],[1363734000000,8001.97],[1363820400000,7932.51],[1363906800000,7911.35],[1364166000000,7870.9],[1364252400000,7879.67],[1364338800000,7789.09],[1364425200000,7795.31],[1364853600000,7943.87],[1364940000000,7874.75],[1365026400000,7817.39],[1365112800000,7658.75],[1365372000000,7662.64],[1365458400000,7637.51],[1365544800000,7810.63],[1365631200000,7871.63],[1365717600000,7744.77],[1365976800000,7712.63],[1366063200000,7682.58],[1366149600000,7503.03],[1366236000000,7473.73],[1366322400000,7459.96],[1366581600000,7478.11],[1366668000000,7658.21],[1366754400000,7759.03],[1366840800000,7832.86],[1366927200000,7814.76],[1367186400000,7873.5],[1367272800000,7913.71],[1367445600000,7961.71],[1367532000000,8122.29],[1367791200000,8112.08],[1367877600000,8181.78],[1367964000000,8249.71],[1368050400000,8262.55],[1368136800000,8278.59],[1368396000000,8279.29],[1368482400000,8339.11],[1368568800000,8362.42],[1368655200000,8369.87],[1368741600000,8398],[1369000800000,8455.83],[1369087200000,8472.2],[1369173600000,8530.89],[1369260000000,8351.98],[1369346400000,8305.32],[1369605600000,8383.3],[1369692000000,8480.87],[1369778400000,8336.58],[1369864800000,8400.2],[1369951200000,8348.84],[1370210400000,8285.8],[1370296800000,8295.96],[1370383200000,8196.18],[1370469600000,8098.81],[1370556000000,8254.68],[1370815200000,8307.69],[1370901600000,8222.46],[1370988000000,8143.27],[1371074400000,8095.39],[1371160800000,8127.96],[1371420000000,8215.73],[1371506400000,8229.51],[1371592800000,8197.08],[1371679200000,7928.48],[1371765600000,7789.24],[1372024800000,7692.45],[1372111200000,7811.3],[1372197600000,7940.99],[1372284000000,7990.75],[1372370400000,7959.22],[1372629600000,7983.92],[1372716000000,7910.77],[1372802400000,7829.32],[1372888800000,7994.31],[1372975200000,7806],[1373234400000,7968.54],[1373320800000,8057.75],[1373407200000,8066.48],[1373493600000,8158.8],[1373580000000,8212.77],[1373839200000,8234.81],[1373925600000,8201.05],[1374012000000,8254.72],[1374098400000,8337.09],[1374184800000,8331.57],[1374444000000,8331.06],[1374530400000,8314.23],[1374616800000,8379.11],[1374703200000,8298.98],[1374789600000,8244.91],[1375048800000,8259.03],[1375135200000,8271.02],[1375221600000,8275.97],[1375308000000,8410.73],[1375394400000,8406.94],[1375653600000,8398.38],[1375740000000,8299.73],[1375826400000,8260.48],[1375912800000,8318.32],[1375999200000,8338.31],[1376258400000,8359.25],[1376344800000,8415.76],[1376431200000,8438.12],[1376517600000,8376.29],[1376604000000,8391.94],[1376863200000,8366.29],[1376949600000,8300.03],[1377036000000,8285.41],[1377122400000,8397.89],[1377208800000,8416.99],[1377468000000,8435.15],[1377554400000,8242.56],[1377640800000,8157.9],[1377727200000,8194.55],[1377813600000,8103.15],[1378072800000,8243.87],[1378159200000,8180.71],[1378245600000,8195.92],[1378332000000,8234.98],[1378418400000,8275.67],[1378677600000,8276.32],[1378764000000,8446.54],[1378850400000,8495.73],[1378936800000,8494],[1379023200000,8509.42],[1379282400000,8613],[1379368800000,8596.95],[1379455200000,8636.06],[1379541600000,8694.18],[1379628000000,8675.73],[1379887200000,8635.29],[1379973600000,8664.6],[1380060000000,8665.63],[1380146400000,8664.1],[1380232800000,8661.51],[1380492000000,8594.4],[1380578400000,8689.14],[1380664800000,8629.42],[1380751200000,8597.91],[1380837600000,8622.97],[1381096800000,8591.58],[1381183200000,8555.89],[1381269600000,8516.69],[1381356000000,8685.77],[1381442400000,8724.83],[1381701600000,8723.81],[1381788000000,8804.44],[1381874400000,8846],[1381960800000,8811.98],[1382047200000,8865.1],[1382306400000,8867.22],[1382392800000,8947.46],[1382479200000,8919.86],[1382565600000,8980.63],[1382652000000,8985.74],[1382914800000,8978.65],[1383001200000,9022.04],[1383087600000,9010.27],[1383174000000,9033.92],[1383260400000,9007.83],[1383519600000,9037.23],[1383606000000,9009.11],[1383692400000,9040.87],[1383778800000,9081.03],[1383865200000,9078.28],[1384124400000,9107.86],[1384210800000,9076.48],[1384297200000,9054.83],[1384383600000,9149.66],[1384470000000,9168.69],[1384729200000,9225.43],[1384815600000,9193.29],[1384902000000,9202.07],[1384988400000,9196.08],[1385074800000,9219.04],[1385334000000,9299.95],[1385420400000,9290.07],[1385506800000,9351.13],[1385593200000,9387.37],[1385679600000,9405.3],[1385938800000,9401.96],[1386025200000,9223.4],[1386111600000,9140.63],[1386198000000,9084.95],[1386284400000,9172.41],[1386543600000,9195.17],[1386630000000,9114.44],[1386716400000,9077.11],[1386802800000,9017],[1386889200000,9006.46],[1387148400000,9163.56],[1387234800000,9085.12],[1387321200000,9181.75],[1387407600000,9335.74],[1387494000000,9400.18],[1387753200000,9488.82],[1388098800000,9589.39],[1388358000000,9552.16],[1388617200000,9400.04],[1388703600000,9435.15],[1388962800000,9428],[1389049200000,9506.2],[1389135600000,9497.84],[1389222000000,9421.61],[1389308400000,9473.24],[1389567600000,9510.17],[1389654000000,9540.51],[1389740400000,9733.81],[1389826800000,9717.71],[1389913200000,9742.96],[1390172400000,9715.9],[1390258800000,9730.12],[1390345200000,9720.11],[1390431600000,9631.04],[1390518000000,9392.02],[1390777200000,9349.22],[1390863600000,9406.91],[1390950000000,9336.73],[1391036400000,9373.48],[1391122800000,9306.48],[1391382000000,9186.52],[1391468400000,9127.91],[1391554800000,9116.32],[1391641200000,9256.58],[1391727600000,9301.92],[1391986800000,9289.86],[1392073200000,9478.77],[1392159600000,9540],[1392246000000,9596.77],[1392332400000,9662.4],[1392591600000,9656.76],[1392678000000,9659.78],[1392764400000,9660.05],[1392850800000,9618.85],[1392937200000,9656.95],[1393196400000,9708.94],[1393282800000,9699.35],[1393369200000,9661.73],[1393455600000,9588.33],[1393542000000,9692.08],[1393801200000,9358.89],[1393887600000,9589.15],[1393974000000,9542.02],[1394060400000,9542.87],[1394146800000,9350.75],[1394406000000,9265.5],[1394492400000,9307.79],[1394578800000,9188.69],[1394665200000,9017.79],[1394751600000,9056.41],[1395010800000,9180.89],[1395097200000,9242.55],[1395183600000,9277.05],[1395270000000,9296.12],[1395356400000,9342.94],[1395615600000,9188.77],[1395702000000,9338.4],[1395788400000,9448.58],[1395874800000,9451.21],[1395961200000,9587.19],[1396216800000,9555.91],[1396303200000,9603.71],[1396389600000,9623.36],[1396476000000,9628.82],[1396562400000,9695.77],[1396821600000,9510.85],[1396908000000,9490.79],[1396994400000,9506.35],[1397080800000,9454.54],[1397167200000,9315.29],[1397426400000,9339.17],[1397512800000,9173.71],[1397599200000,9317.82],[1397685600000,9409.71],[1398117600000,9600.09],[1398204000000,9544.19],[1398290400000,9548.68],[1398376800000,9401.55],[1398636000000,9446.36],[1398722400000,9584.12],[1398808800000,9603.23],[1398981600000,9556.02],[1399240800000,9529.5],[1399327200000,9467.53],[1399413600000,9521.3],[1399500000000,9607.4],[1399586400000,9581.45],[1399845600000,9702.46],[1399932000000,9754.43],[1400018400000,9754.39],[1400104800000,9656.05],[1400191200000,9629.1],[1400450400000,9659.39],[1400536800000,9639.08],[1400623200000,9697.87],[1400709600000,9720.91],[1400796000000,9768.01],[1401055200000,9892.82],[1401141600000,9940.82],[1401228000000,9939.17],[1401314400000,9938.9],[1401400800000,9943.27],[1401660000000,9950.12],[1401746400000,9919.74],[1401832800000,9926.67],[1401919200000,9947.83],[1402005600000,9987.19],[1402264800000,10008.63],[1402351200000,10028.8],[1402437600000,9949.81],[1402524000000,9938.7],[1402610400000,9912.87],[1402869600000,9883.98],[1402956000000,9920.32],[1403042400000,9930.33],[1403128800000,10004],[1403215200000,9987.24],[1403474400000,9920.92],[1403560800000,9938.08],[1403647200000,9867.75],[1403733600000,9804.9],[1403820000000,9815.17],[1404079200000,9833.07],[1404165600000,9902.41],[1404252000000,9911.27],[1404338400000,10029.43],[1404424800000,10009.08],[1404684000000,9906.07],[1404770400000,9772.67],[1404856800000,9808.2],[1404943200000,9659.13],[1405029600000,9666.34],[1405288800000,9783.01],[1405375200000,9719.41],[1405461600000,9859.27],[1405548000000,9753.88],[1405634400000,9720.02],[1405893600000,9612.05],[1405980000000,9734.33],[1406066400000,9753.56],[1406152800000,9794.06],[1406239200000,9644.01],[1406498400000,9598.17],[1406584800000,9653.63],[1406671200000,9593.68],[1406757600000,9407.48],[1406844000000,9210.08],[1407103200000,9154.14],[1407189600000,9189.74],[1407276000000,9130.04],[1407362400000,9038.97],[1407448800000,9009.32],[1407708000000,9180.74],[1407794400000,9069.47],[1407880800000,9198.88],[1407967200000,9225.1],[1408053600000,9092.6],[1408312800000,9245.33],[1408399200000,9334.28],[1408485600000,9314.57],[1408572000000,9401.53],[1408658400000,9339.17],[1408917600000,9510.14],[1409004000000,9588.15],[1409090400000,9569.71],[1409176800000,9462.56],[1409263200000,9470.17],[1409522400000,9479.03],[1409608800000,9507.02],[1409695200000,9626.49],[1409781600000,9724.26],[1409868000000,9747.02],[1410127200000,9758.03],[1410213600000,9710.7],[1410300000000,9700.17],[1410386400000,9691.28],[1410472800000,9651.13],[1410732000000,9659.63],[1410818400000,9632.93],[1410904800000,9661.5],[1410991200000,9798.13],[1411077600000,9799.26],[1411336800000,9749.54],[1411423200000,9595.03],[1411509600000,9661.97],[1411596000000,9510.01],[1411682400000,9490.55],[1411941600000,9422.91],[1412028000000,9474.3],[1412114400000,9382.03],[1412200800000,9195.68],[1412546400000,9209.51],[1412632800000,9086.21],[1412719200000,8995.33],[1412805600000,9005.02],[1412892000000,8788.81],[1413151200000,8812.43],[1413237600000,8825.21],[1413324000000,8571.95],[1413410400000,8582.9],[1413496800000,8850.27],[1413756000000,8717.76],[1413842400000,8886.96],[1413928800000,8940.14],[1414015200000,9047.31],[1414101600000,8987.8],[1414364400000,8902.61],[1414450800000,9068.19],[1414537200000,9082.81],[1414623600000,9114.84],[1414710000000,9326.87],[1414969200000,9251.7],[1415055600000,9166.47],[1415142000000,9315.48],[1415228400000,9377.41],[1415314800000,9291.83],[1415574000000,9351.87],[1415660400000,9369.03],[1415746800000,9210.96],[1415833200000,9248.51],[1415919600000,9252.94],[1416178800000,9306.35],[1416265200000,9456.53],[1416351600000,9472.8],[1416438000000,9483.97],[1416524400000,9732.55],[1416783600000,9785.54],[1416870000000,9861.21],[1416956400000,9915.56],[1417042800000,9974.87],[1417129200000,9980.85],[1417388400000,9963.51],[1417474800000,9934.08],[1417561200000,9971.79],[1417647600000,9851.35],[1417734000000,10087.12],[1417993200000,10014.99],[1418079600000,9793.71],[1418166000000,9799.73],[1418252400000,9862.53],[1418338800000,9594.73],[1418598000000,9334.01],[1418684400000,9563.89],[1418770800000,9544.43],[1418857200000,9811.06],[1418943600000,9786.96],[1419202800000,9865.76],[1419289200000,9922.11],[1419807600000,9927.13],[1419894000000,9805.55],[1420153200000,9764.73],[1420412400000,9473.16],[1420498800000,9469.66],[1420585200000,9518.18],[1420671600000,9837.61],[1420758000000,9648.5],[1421017200000,9781.9],[1421103600000,9941],[1421190000000,9817.08],[1421276400000,10032.61],[1421362800000,10167.77],[1421622000000,10242.35],[1421708400000,10257.13],[1421794800000,10299.23],[1421881200000,10435.62],[1421967600000,10649.58],[1422226800000,10798.33],[1422313200000,10628.58],[1422399600000,10710.97],[1422486000000,10737.87],[1422572400000,10694.32],[1422831600000,10828.01],[1422918000000,10890.95],[1423004400000,10911.32],[1423090800000,10905.41],[1423177200000,10846.39],[1423436400000,10663.51],[1423522800000,10753.83],[1423609200000,10752.11],[1423695600000,10919.65],[1423782000000,10963.4],[1424041200000,10923.23],[1424127600000,10895.62],[1424214000000,10961],[1424300400000,11001.94],[1424386800000,11050.64],[1424646000000,11130.92],[1424732400000,11205.74],[1424818800000,11210.27],[1424905200000,11327.19],[1424991600000,11401.66],[1425250800000,11410.36],[1425337200000,11280.36],[1425423600000,11390.38],[1425510000000,11504.01],[1425596400000,11550.97],[1425855600000,11582.11],[1425942000000,11500.38],[1426028400000,11805.99],[1426114800000,11799.39],[1426201200000,11901.61],[1426460400000,12167.72],[1426546800000,11980.85],[1426633200000,11922.77],[1426719600000,11899.4],[1426806000000,12039.37],[1427065200000,11895.84],[1427151600000,12005.69],[1427238000000,11865.32],[1427324400000,11843.68],[1427410800000,11868.33],[1427666400000,12086.01],[1427752800000,11966.17],[1427839200000,12001.38],[1427925600000,11967.39],[1428357600000,12123.52],[1428444000000,12035.86],[1428530400000,12166.44],[1428616800000,12374.73],[1428876000000,12338.73],[1428962400000,12227.6],[1429048800000,12231.34],[1429135200000,11998.86],[1429221600000,11688.7],[1429480800000,11891.91],[1429567200000,11939.58],[1429653600000,11867.37],[1429740000000,11723.58],[1429826400000,11810.85],[1430085600000,12039.16],[1430172000000,11811.66],[1430258400000,11432.72],[1430344800000,11454.38],[1430690400000,11619.85],[1430776800000,11327.68],[1430863200000,11350.15],[1430949600000,11407.97],[1431036000000,11709.73],[1431295200000,11673.35],[1431381600000,11472.41],[1431468000000,11351.46],[1431554400000,11559.82],[1431640800000,11447.03],[1431900000000,11594.28],[1431986400000,11853.33],[1432072800000,11848.47],[1432159200000,11864.59],[1432245600000,11815.01],[1432591200000,11625.13],[1432677600000,11771.13],[1432764000000,11677.57],[1432850400000,11413.82],[1433109600000,11436.05],[1433196000000,11328.8],[1433282400000,11419.62],[1433368800000,11340.6],[1433455200000,11197.15],[1433714400000,11064.92],[1433800800000,11001.29],[1433887200000,11265.39],[1433973600000,11332.78],[1434060000000,11196.49],[1434319200000,10984.97],[1434405600000,11044.01],[1434492000000,10978.01],[1434578400000,11100.3],[1434664800000,11040.1],[1434924000000,11460.5],[1435010400000,11542.54],[1435096800000,11471.26],[1435183200000,11473.13],[1435269600000,11492.43],[1435528800000,11083.2],[1435615200000,10944.97],[1435701600000,11180.5],[1435788000000,11099.35],[1435874400000,11058.39],[1436133600000,10890.63],[1436220000000,10676.78],[1436306400000,10747.3],[1436392800000,10996.41],[1436479200000,11315.63],[1436738400000,11484.38],[1436824800000,11516.9],[1436911200000,11539.66],[1436997600000,11716.76],[1437084000000,11673.42],[1437343200000,11735.72],[1437429600000,11604.8],[1437516000000,11520.67],[1437602400000,11512.11],[1437688800000,11347.45],[1437948000000,11056.4],[1438034400000,11173.91],[1438120800000,11211.85],[1438207200000,11257.15],[1438293600000,11308.99],[1438552800000,11443.72],[1438639200000,11456.07],[1438725600000,11636.3],[1438812000000,11585.1],[1438898400000,11490.83],[1439157600000,11604.78],[1439244000000,11293.65],[1439330400000,10924.61],[1439416800000,11014.63],[1439503200000,10985.14],[1439762400000,10940.33],[1439848800000,10915.92],[1439935200000,10682.15],[1440021600000,10432.19],[1440108000000,10124.52],[1440367200000,9648.43],[1440453600000,10128.12],[1440540000000,9997.43],[1440626400000,10315.62],[1440712800000,10298.53],[1440972000000,10259.46],[1441058400000,10015.57],[1441144800000,10048.05],[1441231200000,10317.84],[1441317600000,10038.04],[1441576800000,10108.61],[1441663200000,10271.36],[1441749600000,10303.12],[1441836000000,10210.44],[1441922400000,10123.56],[1442181600000,10131.74],[1442268000000,10188.13],[1442354400000,10227.21],[1442440800000,10229.58],[1442527200000,9916.16],[1442786400000,9948.51],[1442872800000,9570.66],[1442959200000,9612.62],[1443045600000,9427.64],[1443132000000,9688.53],[1443391200000,9483.55],[1443477600000,9450.4],[1443564000000,9660.44],[1443650400000,9509.25],[1443736800000,9553.07],[1443996000000,9814.79],[1444082400000,9902.83],[1444168800000,9970.4],[1444255200000,9993.07],[1444341600000,10096.6],[1444600800000,10119.83],[1444687200000,10032.82],[1444773600000,9915.85],[1444860000000,10064.8],[1444946400000,10104.43],[1445205600000,10164.31],[1445292000000,10147.68],[1445378400000,10238.1],[1445464800000,10491.97],[1445551200000,10794.54],[1445814000000,10801.34],[1445900400000,10692.19],[1445986800000,10831.96],[1446073200000,10800.84],[1446159600000,10850.14],[1446418800000,10950.67],[1446505200000,10951.15],[1446591600000,10845.24],[1446678000000,10887.74],[1446764400000,10988.03],[1447023600000,10815.45],[1447110000000,10832.52],[1447196400000,10907.87],[1447282800000,10782.63],[1447369200000,10708.4],[1447628400000,10713.23],[1447714800000,10971.04],[1447801200000,10959.95],[1447887600000,11085.44],[1447974000000,11119.83],[1448233200000,11092.31],[1448319600000,10933.99],[1448406000000,11169.54],[1448492400000,11320.77],[1448578800000,11293.76],[1448838000000,11382.23],[1448924400000,11261.24],[1449010800000,11190.02],[1449097200000,10789.24],[1449183600000,10752.1],[1449442800000,10886.09],[1449529200000,10673.6],[1449615600000,10592.49],[1449702000000,10598.93],[1449788400000,10340.06],[1450047600000,10139.34],[1450134000000,10450.38],[1450220400000,10469.26],[1450306800000,10738.12],[1450393200000,10608.19],[1450652400000,10497.77],[1450738800000,10488.75],[1450825200000,10727.64],[1451257200000,10653.91],[1451343600000,10860.14],[1451430000000,10743.01],[1451862000000,10283.44],[1451948400000,10310.1],[1452034800000,10214.02],[1452121200000,9979.85],[1452207600000,9849.34],[1452466800000,9825.07],[1452553200000,9985.43],[1452639600000,9960.96],[1452726000000,9794.2],[1452812400000,9545.27],[1453071600000,9521.85],[1453158000000,9664.21],[1453244400000,9391.64],[1453330800000,9574.16],[1453417200000,9764.88],[1453676400000,9736.15],[1453762800000,9822.75],[1453849200000,9880.82],[1453935600000,9639.59],[1454022000000,9798.11],[1454281200000,9757.88],[1454367600000,9581.04],[1454454000000,9434.82],[1454540400000,9393.36],[1454626800000,9286.23],[1454886000000,8979.36],[1454972400000,8879.4],[1455058800000,9017.29],[1455145200000,8752.87],[1455231600000,8967.51],[1455490800000,9206.84],[1455577200000,9135.11],[1455663600000,9377.21],[1455750000000,9463.64],[1455836400000,9388.05],[1456095600000,9573.59],[1456182000000,9416.77],[1456268400000,9167.8],[1456354800000,9331.48],[1456441200000,9513.3],[1456700400000,9495.4],[1456786800000,9717.16],[1456873200000,9776.62],[1456959600000,9751.92],[1457046000000,9824.17],[1457305200000,9778.93],[1457391600000,9692.82],[1457478000000,9723.09],[1457564400000,9498.15],[1457650800000,9831.13],[1457910000000,9990.26],[1457996400000,9933.85],[1458082800000,9983.41],[1458169200000,9892.2],[1458255600000,9950.8],[1458514800000,9948.64],[1458601200000,9990],[1458687600000,10022.93],[1458774000000,9851.35],[1459202400000,9887.94],[1459288800000,10046.61],[1459375200000,9965.51],[1459461600000,9794.64],[1459720800000,9822.08],[1459807200000,9563.36],[1459893600000,9624.51],[1459980000000,9530.62],[1460066400000,9622.26],[1460325600000,9682.99],[1460412000000,9761.47],[1460498400000,10026.1],[1460584800000,10093.65],[1460671200000,10051.57],[1460930400000,10120.31],[1461016800000,10349.59],[1461103200000,10421.29],[1461189600000,10435.73],[1461276000000,10373.49],[1461535200000,10294.35],[1461621600000,10259.59],[1461708000000,10299.83],[1461794400000,10321.15],[1461880800000,10038.97],[1462140000000,10123.27],[1462226400000,9926.77],[1462312800000,9828.25],[1462399200000,9851.86],[1462485600000,9869.95],[1462744800000,9980.49],[1462831200000,10045.44],[1462917600000,9975.32],[1463004000000,9862.12],[1463090400000,9952.9],[1463436000000,9890.19],[1463522400000,9943.23],[1463608800000,9795.89],[1463695200000,9916.02],[1463954400000,9842.29],[1464040800000,10057.31],[1464127200000,10205.21],[1464213600000,10272.71],[1464300000000,10286.31],[1464559200000,10333.23],[1464645600000,10262.74],[1464732000000,10204.44],[1464818400000,10208],[1464904800000,10103.26],[1465164000000,10121.08],[1465250400000,10287.68],[1465336800000,10217.03],[1465423200000,10088.87],[1465509600000,9834.62],[1465768800000,9657.44],[1465855200000,9519.2],[1465941600000,9606.71],[1466028000000,9550.47],[1466114400000,9631.36],[1466373600000,9962.02],[1466460000000,10015.54],[1466546400000,10071.06],[1466632800000,10257.03],[1466719200000,9557.16],[1466978400000,9268.66],[1467064800000,9447.28],[1467151200000,9612.27],[1467237600000,9680.09],[1467324000000,9776.12],[1467583200000,9709.09],[1467669600000,9532.61],[1467756000000,9373.26],[1467842400000,9418.78],[1467928800000,9629.66],[1468188000000,9833.41],[1468274400000,9964.07],[1468360800000,9930.71],[1468447200000,10068.3],[1468533600000,10066.9],[1468792800000,10063.13],[1468879200000,9981.24],[1468965600000,10142.01],[1469052000000,10156.21],[1469138400000,10147.46],[1469397600000,10198.24],[1469484000000,10247.76],[1469570400000,10319.55],[1469656800000,10274.93],[1469743200000,10337.5],[1470002400000,10330.52],[1470088800000,10144.34],[1470175200000,10170.21],[1470261600000,10227.86],[1470348000000,10367.21],[1470607200000,10432.36],[1470693600000,10692.9],[1470780000000,10650.89],[1470866400000,10742.84],[1470952800000,10713.43],[1471212000000,10739.21],[1471298400000,10676.65],[1471384800000,10537.67],[1471471200000,10603.03],[1471557600000,10544.36],[1471816800000,10494.35],[1471903200000,10592.88],[1471989600000,10622.97],[1472076000000,10529.59],[1472162400000,10587.77],[1472421600000,10544.44],[1472508000000,10657.64],[1472594400000,10592.69],[1472680800000,10534.31],[1472767200000,10683.82],[1473026400000,10672.22],[1473112800000,10687.14],[1473199200000,10752.98],[1473285600000,10675.29],[1473372000000,10573.44],[1473631200000,10431.77],[1473717600000,10386.6],[1473804000000,10378.4],[1473890400000,10431.2],[1473976800000,10276.17],[1474236000000,10373.87],[1474322400000,10393.86],[1474408800000,10436.49],[1474495200000,10674.18],[1474581600000,10626.97],[1474840800000,10393.71],[1474927200000,10361.48],[1475013600000,10438.34],[1475100000000,10405.54],[1475186400000,10511.02],[1475532000000,10619.61],[1475618400000,10585.78],[1475704800000,10568.8],[1475791200000,10490.86],[1476050400000,10624.08],[1476136800000,10577.16],[1476223200000,10523.07],[1476309600000,10414.07],[1476396000000,10580.38],[1476655200000,10503.57],[1476741600000,10631.55],[1476828000000,10645.68],[1476914400000,10701.39],[1477000800000,10710.73],[1477260000000,10761.17],[1477346400000,10757.31],[1477432800000,10709.68],[1477519200000,10717.08],[1477605600000,10696.19],[1477868400000,10665.01],[1477954800000,10526.16],[1478041200000,10370.93],[1478127600000,10325.88],[1478214000000,10259.13],[1478473200000,10456.95],[1478559600000,10482.32],[1478646000000,10646.01],[1478732400000,10630.12],[1478818800000,10667.95],[1479078000000,10693.69],[1479164400000,10735.14],[1479250800000,10663.87],[1479337200000,10685.54],[1479423600000,10664.56],[1479682800000,10685.13],[1479769200000,10713.85],[1479855600000,10662.44],[1479942000000,10689.26],[1480028400000,10699.27],[1480287600000,10582.67],[1480374000000,10620.49],[1480460400000,10640.3],[1480546800000,10534.05],[1480633200000,10513.35],[1480892400000,10684.83],[1480978800000,10775.32],[1481065200000,10986.69],[1481151600000,11179.42],[1481238000000,11203.63],[1481497200000,11190.21],[1481583600000,11284.65],[1481670000000,11244.84],[1481756400000,11366.4],[1481842800000,11404.01],[1482102000000,11426.7],[1482188400000,11464.74],[1482274800000,11468.64],[1482361200000,11456.1],[1482447600000,11449.93],[1482793200000,11472.24],[1482879600000,11474.99],[1482966000000,11451.05],[1483052400000,11481.06],[1483311600000,11598.33],[1483398000000,11584.24],[1483484400000,11584.31],[1483570800000,11584.94],[1483657200000,11599.01],[1483916400000,11563.99],[1484002800000,11583.3],[1484089200000,11646.17],[1484175600000,11521.04],[1484262000000,11629.18],[1484521200000,11554.71],[1484607600000,11540],[1484694000000,11599.39],[1484780400000,11596.89],[1484866800000,11630.13],[1485126000000,11545.75],[1485212400000,11594.94],[1485298800000,11806.05],[1485385200000,11848.63],[1485471600000,11814.27],[1485730800000,11681.89],[1485817200000,11535.31],[1485903600000,11659.5],[1485990000000,11627.95],[1486076400000,11651.49],[1486335600000,11509.84],[1486422000000,11549.44],[1486508400000,11543.38],[1486594800000,11642.86],[1486681200000,11666.97],[1486940400000,11774.43],[1487026800000,11771.81],[1487113200000,11793.93],[1487199600000,11757.24],[1487286000000,11757.02],[1487545200000,11827.62],[1487631600000,11967.49],[1487718000000,11998.59],[1487804400000,11947.83],[1487890800000,11804.03],[1488150000000,11822.67],[1488236400000,11834.41],[1488322800000,12067.19],[1488409200000,12059.57],[1488495600000,12027.36],[1488754800000,11958.4],[1488841200000,11966.14],[1488927600000,11967.31],[1489014000000,11978.39],[1489100400000,11963.18],[1489359600000,11990.03],[1489446000000,11988.79],[1489532400000,12009.87],[1489618800000,12083.18],[1489705200000,12095.24],[1489964400000,12052.9],[1490050800000,11962.13],[1490137200000,11904.12],[1490223600000,12039.68],[1490310000000,12064.27],[1490565600000,11996.07],[1490652000000,12149.42],[1490738400000,12203],[1490824800000,12256.43],[1490911200000,12312.87],[1491170400000,12257.2],[1491256800000,12282.34],[1491343200000,12217.54],[1491429600000,12230.89],[1491516000000,12225.06],[1491775200000,12200.52],[1491861600000,12139.35],[1491948000000,12154.7],[1492034400000,12109],[1492466400000,12000.44],[1492552800000,12016.45],[1492639200000,12027.32],[1492725600000,12048.57],[1492984800000,12454.98],[1493071200000,12467.04],[1493157600000,12472.8],[1493244000000,12443.79],[1493330400000,12438.01],[1493676000000,12507.9],[1493762400000,12527.84],[1493848800000,12647.78],[1493935200000,12716.89],[1494194400000,12694.55],[1494280800000,12749.12],[1494367200000,12757.46],[1494453600000,12711.06],[1494540000000,12770.41],[1494799200000,12807.04],[1494885600000,12804.53],[1494972000000,12631.61],[1495058400000,12590.06],[1495144800000,12638.69],[1495404000000,12619.46],[1495490400000,12659.15],[1495576800000,12642.87],[1495663200000,12621.72],[1495749600000,12602.18],[1496008800000,12628.95],[1496095200000,12598.68],[1496181600000,12615.06],[1496268000000,12664.92],[1496354400000,12822.94],[1496700000000,12690.12],[1496786400000,12672.49],[1496872800000,12713.58],[1496959200000,12815.72],[1497218400000,12690.44],[1497304800000,12764.98],[1497391200000,12805.95],[1497477600000,12691.81],[1497564000000,12752.73],[1497823200000,12888.95],[1497909600000,12814.79],[1497996000000,12774.26],[1498082400000,12794],[1498168800000,12733.41],[1498428000000,12770.83],[1498514400000,12671.02],[1498600800000,12647.27],[1498687200000,12416.19],[1498773600000,12325.12],[1499032800000,12475.31],[1499119200000,12437.13],[1499205600000,12453.68],[1499292000000,12381.25],[1499378400000,12388.68],[1499637600000,12445.92],[1499724000000,12437.02],[1499810400000,12626.58],[1499896800000,12641.33],[1499983200000,12631.72],[1500242400000,12587.16],[1500328800000,12430.39],[1500415200000,12452.05],[1500501600000,12447.25],[1500588000000,12240.06],[1500847200000,12208.95],[1500933600000,12264.31],[1501020000000,12305.11],[1501106400000,12212.04],[1501192800000,12162.7],[1501452000000,12118.25],[1501538400000,12251.29],[1501624800000,12181.48],[1501711200000,12154.72],[1501797600000,12297.72],[1502056800000,12257.17],[1502143200000,12292.05],[1502229600000,12154],[1502316000000,12014.3],[1502402400000,12014.06],[1502661600000,12165.12],[1502748000000,12177.04],[1502834400000,12263.86],[1502920800000,12203.46],[1503007200000,12165.19],[1503266400000,12065.99],[1503352800000,12229.34],[1503439200000,12174.3],[1503525600000,12180.83],[1503612000000,12167.94],[1503871200000,12123.47],[1503957600000,11945.88],[1504044000000,12002.47],[1504130400000,12055.84],[1504216800000,12142.64],[1504476000000,12102.21],[1504562400000,12123.71],[1504648800000,12214.54],[1504735200000,12296.63],[1504821600000,12303.98],[1505080800000,12475.24],[1505167200000,12524.77],[1505253600000,12553.57],[1505340000000,12540.45],[1505426400000,12518.81],[1505685600000,12559.39],[1505772000000,12561.79],[1505858400000,12569.17],[1505944800000,12600.03],[1506031200000,12592.35],[1506290400000,12594.81],[1506376800000,12605.2],[1506463200000,12657.41],[1506549600000,12704.65],[1506636000000,12828.86],[1506895200000,12902.65],[1507068000000,12970.52],[1507154400000,12968.05],[1507240800000,12955.94],[1507500000000,12976.4],[1507586400000,12949.25],[1507672800000,12970.68],[1507759200000,12982.89],[1507845600000,12991.87],[1508104800000,13003.7],[1508191200000,12995.06],[1508277600000,13043.03],[1508364000000,12990.1],[1508450400000,12991.28],[1508709600000,13003.14],[1508796000000,13013.19],[1508882400000,12953.41],[1508968800000,13133.28],[1509055200000,13217.54],[1509318000000,13229.57],[1509490800000,13465.51],[1509577200000,13440.93],[1509663600000,13478.86],[1509922800000,13468.79],[1510009200000,13379.27],[1510095600000,13382.42],[1510182000000,13182.56],[1510268400000,13127.47],[1510527600000,13074.42],[1510614000000,13033.48],[1510700400000,12976.37],[1510786800000,13047.22],[1510873200000,12993.73],[1511132400000,13058.66],[1511218800000,13167.54],[1511305200000,13015.04],[1511391600000,13008.55],[1511478000000,13059.84],[1511737200000,13000.2],[1511823600000,13059.53],[1511910000000,13061.87],[1511996400000,13023.98],[1512082800000,12861.49],[1512342000000,13058.55],[1512428400000,13048.54],[1512514800000,12998.85],[1512601200000,13045.15],[1512687600000,13153.7],[1512946800000,13123.65],[1513033200000,13183.53],[1513119600000,13125.64],[1513206000000,13068.08],[1513292400000,13103.56],[1513551600000,13312.3],[1513638000000,13215.79],[1513724400000,13069.17],[1513810800000,13109.74],[1513897200000,13072.79],[1514329200000,13070.02],[1514415600000,12979.94],[1514502000000,12917.64],[1514847600000,12871.39],[1514934000000,12978.21],[1515020400000,13167.89],[1515106800000,13319.64],[1515366000000,13367.78],[1515452400000,13385.59],[1515538800000,13281.34],[1515625200000,13202.9],[1515711600000,13245.03],[1515970800000,13200.51],[1516057200000,13246.33],[1516143600000,13183.96],[1516230000000,13281.43],[1516316400000,13434.45],[1516575600000,13463.69],[1516662000000,13559.6],[1516748400000,13414.74],[1516834800000,13298.36],[1516921200000,13340.17],[1517180400000,13324.48],[1517266800000,13197.71],[1517353200000,13189.48],[1517439600000,13003.9],[1517526000000,12785.16],[1517785200000,12687.49],[1517871600000,12392.66],[1517958000000,12590.43],[1518044400000,12260.29],[1518130800000,12107.48],[1518390000000,12282.77],[1518476400000,12196.5],[1518562800000,12339.16],[1518649200000,12346.17],[1518735600000,12451.96],[1518994800000,12385.6],[1519081200000,12487.9],[1519167600000,12470.49],[1519254000000,12461.91],[1519340400000,12483.79],[1519599600000,12527.04],[1519686000000,12490.73],[1519772400000,12435.85],[1519858800000,12190.94],[1519945200000,11913.71],[1520204400000,12090.87],[1520290800000,12113.87],[1520377200000,12245.36],[1520463600000,12355.57],[1520550000000,12346.68],[1520809200000,12418.39],[1520895600000,12221.03],[1520982000000,12237.74],[1521068400000,12345.56],[1521154800000,12389.58],[1521414000000,12217.02],[1521500400000,12307.33],[1521586800000,12309.15],[1521673200000,12100.08],[1521759600000,11886.31],[1522015200000,11787.26],[1522101600000,11970.83],[1522188000000,11940.71],[1522274400000,12096.73],[1522706400000,12002.45],[1522792800000,11957.9],[1522879200000,12305.19],[1522965600000,12241.27],[1523224800000,12261.75],[1523311200000,12397.32],[1523397600000,12293.97],[1523484000000,12415.01],[1523570400000,12442.4],[1523829600000,12391.41],[1523916000000,12585.57],[1524002400000,12590.83],[1524088800000,12567.42],[1524175200000,12540.5],[1524434400000,12572.39],[1524520800000,12550.82],[1524607200000,12422.3],[1524693600000,12500.47],[1524780000000,12580.87],[1525039200000,12612.11],[1525212000000,12802.25],[1525298400000,12690.15],[1525384800000,12819.6],[1525644000000,12948.14],[1525730400000,12912.21],[1525816800000,12943.06],[1525903200000,13022.87],[1525989600000,13001.24],[1526248800000,12977.71],[1526335200000,12970.04],[1526421600000,12996.33],[1526508000000,13114.61],[1526594400000,13077.72],[1526940000000,13169.92],[1527026400000,12976.84],[1527112800000,12855.09],[1527199200000,12938.01],[1527458400000,12863.46],[1527544800000,12666.51],[1527631200000,12783.76],[1527717600000,12604.89],[1527804000000,12724.27],[1528063200000,12770.75],[1528149600000,12787.13],[1528236000000,12830.07],[1528322400000,12811.05],[1528408800000,12766.55],[1528668000000,12842.91],[1528754400000,12842.3],[1528840800000,12890.58],[1528927200000,13107.1],[1529013600000,13010.55],[1529272800000,12834.11],[1529359200000,12677.97],[1529445600000,12695.16],[1529532000000,12511.91],[1529618400000,12579.72],[1529877600000,12270.33],[1529964000000,12234.34],[1530050400000,12348.61],[1530136800000,12177.23],[1530223200000,12306],[1530482400000,12238.17],[1530568800000,12349.14],[1530655200000,12317.61],[1530741600000,12464.29],[1530828000000,12496.17],[1531087200000,12543.89],[1531173600000,12609.85],[1531260000000,12417.13],[1531346400000,12492.97],[1531432800000,12540.73],[1531692000000,12561.02],[1531778400000,12661.54],[1531864800000,12765.94],[1531951200000,12686.29],[1532037600000,12561.42],[1532296800000,12548.57],[1532383200000,12689.39],[1532469600000,12579.33],[1532556000000,12809.23],[1532642400000,12860.4],[1532901600000,12798.2],[1532988000000,12805.5],[1533074400000,12737.05],[1533160800000,12546.33],[1533247200000,12615.76],[1533506400000,12598.21],[1533592800000,12648.19],[1533679200000,12633.54],[1533765600000,12676.11],[1533852000000,12424.35],[1534111200000,12358.74],[1534197600000,12358.87],[1534284000000,12163.01],[1534370400000,12237.17],[1534456800000,12210.55],[1534716000000,12331.3],[1534802400000,12384.49],[1534888800000,12385.7],[1534975200000,12365.58],[1535061600000,12394.52],[1535320800000,12538.31],[1535407200000,12527.42],[1535493600000,12561.68],[1535580000000,12494.24],[1535666400000,12364.06],[1535925600000,12346.41],[1536012000000,12210.21],[1536098400000,12040.46],[1536184800000,11955.25],[1536271200000,11959.63],[1536530400000,11986.34],[1536616800000,11970.27],[1536703200000,12032.3],[1536789600000,12055.55],[1536876000000,12124.33],[1537135200000,12096.41],[1537221600000,12157.67],[1537308000000,12219.02],[1537394400000,12326.48],[1537480800000,12430.88],[1537740000000,12350.82],[1537826400000,12374.66],[1537912800000,12385.89],[1537999200000,12435.59],[1538085600000,12246.73],[1538344800000,12339.03],[1538431200000,12287.58],[1538604000000,12244.14],[1538690400000,12111.9],[1538949600000,11947.16],[1539036000000,11977.22],[1539122400000,11712.5],[1539208800000,11539.35],[1539295200000,11523.81],[1539554400000,11614.16],[1539640800000,11776.55],[1539727200000,11715.03],[1539813600000,11589.21],[1539900000000,11553.83],[1540159200000,11524.34],[1540245600000,11274.28],[1540332000000,11191.63],[1540418400000,11307.12],[1540504800000,11200.62],[1540767600000,11335.48],[1540854000000,11287.39],[1540940400000,11447.51],[1541026800000,11468.54],[1541113200000,11518.99],[1541372400000,11494.96],[1541458800000,11484.34],[1541545200000,11579.1],[1541631600000,11527.32],[1541718000000,11529.16],[1541977200000,11325.44],[1542063600000,11472.22],[1542150000000,11412.53],[1542236400000,11353.67],[1542322800000,11341],[1542582000000,11244.54],[1542668400000,11066.41],[1542754800000,11244.17],[1542841200000,11138.49],[1542927600000,11192.69],[1543186800000,11354.72],[1543273200000,11309.11],[1543359600000,11298.88],[1543446000000,11298.23],[1543532400000,11257.24],[1543791600000,11465.46],[1543878000000,11335.32],[1543964400000,11200.24],[1544050800000,10810.98],[1544137200000,10788.09],[1544396400000,10622.07],[1544482800000,10780.51],[1544569200000,10929.43],[1544655600000,10924.7],[1544742000000,10865.77],[1545001200000,10772.2],[1545087600000,10740.89],[1545174000000,10766.21],[1545260400000,10611.1],[1545346800000,10633.82],[1545865200000,10381.51],[1545951600000,10558.96],[1546383600000,10580.19],[1546470000000,10416.66],[1546556400000,10767.69],[1546815600000,10747.81],[1546902000000,10803.98],[1546988400000,10893.32],[1547074800000,10921.59],[1547161200000,10887.46],[1547420400000,10855.91],[1547506800000,10891.79],[1547593200000,10931.24],[1547679600000,10918.62],[1547766000000,11205.54],[1548025200000,11136.2],[1548111600000,11090.11],[1548198000000,11071.54],[1548284400000,11130.18],[1548370800000,11281.79],[1548630000000,11210.31],[1548716400000,11218.83],[1548802800000,11181.66],[1548889200000,11173.1],[1548975600000,11180.66],[1549234800000,11176.58],[1549321200000,11367.98],[1549407600000,11324.72],[1549494000000,11022.02],[1549580400000,10906.78],[1549839600000,11014.59],[1549926000000,11126.08],[1550012400000,11167.22],[1550098800000,11089.79],[1550185200000,11299.8],[1550444400000,11299.2],[1550530800000,11309.21],[1550617200000,11401.97],[1550703600000,11423.28],[1550790000000,11457.7],[1551049200000,11505.39],[1551135600000,11540.79],[1551222000000,11487.33],[1551308400000,11515.64],[1551394800000,11601.68],[1551654000000,11592.66],[1551740400000,11620.74],[1551826800000,11587.63],[1551913200000,11517.8],[1551999600000,11457.84],[1552258800000,11543.48],[1552345200000,11524.17],[1552431600000,11572.41],[1552518000000,11587.47],[1552604400000,11685.69],[1552863600000,11657.06],[1552950000000,11788.41],[1553036400000,11603.89],[1553122800000,11549.96],[1553209200000,11364.17],[1553468400000,11346.65],[1553554800000,11419.48],[1553641200000,11419.04],[1553727600000,11428.16],[1553814000000,11526.04],[1554069600000,11681.99],[1554156000000,11754.79],[1554242400000,11954.4],[1554328800000,11988.01],[1554415200000,12009.75],[1554674400000,11963.4],[1554760800000,11850.57],[1554847200000,11905.91],[1554933600000,11935.2],[1555020000000,11999.93],[1555279200000,12020.28],[1555365600000,12101.32],[1555452000000,12153.07],[1555538400000,12222.39],[1555970400000,12235.51],[1556056800000,12313.16],[1556143200000,12282.6],[1556229600000,12315.18],[1556488800000,12328.02],[1556575200000,12344.08],[1556748000000,12345.42],[1556834400000,12412.75],[1557093600000,12286.88],[1557180000000,12092.74],[1557266400000,12179.93],[1557352800000,11973.92],[1557439200000,12059.83],[1557698400000,11876.65],[1557784800000,11991.62],[1557871200000,12099.57],[1557957600000,12310.37],[1558044000000,12238.94],[1558303200000,12041.29],[1558389600000,12143.47],[1558476000000,12168.74],[1558562400000,11952.41],[1558648800000,12011.04],[1558908000000,12071.18],[1558994400000,12027.05],[1559080800000,11837.81],[1559167200000,11902.08],[1559253600000,11726.84],[1559512800000,11792.81],[1559599200000,11971.17],[1559685600000,11980.81],[1559772000000,11953.14],[1559858400000,12045.38],[1560204000000,12155.81],[1560290400000,12115.68],[1560376800000,12169.05],[1560463200000,12096.4],[1560722400000,12085.82],[1560808800000,12331.75],[1560895200000,12308.53],[1560981600000,12355.39],[1561068000000,12339.92],[1561327200000,12274.57],[1561413600000,12228.44],[1561500000000,12245.32],[1561586400000,12271.03],[1561672800000,12398.8],[1561932000000,12521.38],[1562018400000,12526.72],[1562104800000,12616.24],[1562191200000,12629.9],[1562277600000,12568.53],[1562536800000,12543.51],[1562623200000,12436.55],[1562709600000,12373.41],[1562796000000,12332.12],[1562882400000,12323.32],[1563141600000,12387.34],[1563228000000,12430.97],[1563314400000,12341.03],[1563400800000,12227.85],[1563487200000,12260.07],[1563746400000,12289.4],[1563832800000,12490.74],[1563919200000,12522.89],[1564005600000,12362.1],[1564092000000,12419.9],[1564351200000,12417.47],[1564437600000,12147.24],[1564524000000,12189.04],[1564610400000,12253.15],[1564696800000,11872.44],[1564956000000,11658.51],[1565042400000,11567.96],[1565128800000,11650.15],[1565215200000,11845.41],[1565301600000,11693.8],[1565560800000,11679.68],[1565647200000,11750.13],[1565733600000,11492.66],[1565820000000,11412.67],[1565906400000,11562.74],[1566165600000,11715.37],[1566252000000,11651.18],[1566338400000,11802.85],[1566424800000,11747.04],[1566511200000,11611.51],[1566770400000,11658.04],[1566856800000,11730.02],[1566943200000,11701.02],[1567029600000,11838.88],[1567116000000,11939.28],[1567375200000,11953.78],[1567461600000,11910.86],[1567548000000,12025.04],[1567634400000,12126.78],[1567720800000,12191.73],[1567980000000,12226.1],[1568066400000,12268.71],[1568152800000,12359.07],[1568239200000,12410.25],[1568325600000,12468.53],[1568584800000,12380.31],[1568671200000,12372.61],[1568757600000,12389.62],[1568844000000,12457.7],[1568930400000,12468.01],[1569189600000,12342.33],[1569276000000,12307.15],[1569362400000,12234.18],[1569448800000,12288.54],[1569535200000,12380.94],[1569794400000,12428.08],[1569880800000,12263.83],[1569967200000,11925.25],[1570140000000,12012.81],[1570399200000,12097.43],[1570485600000,11970.2],[1570572000000,12094.26],[1570658400000,12164.2],[1570744800000,12511.65],[1571004000000,12486.56],[1571090400000,12629.79],[1571176800000,12670.11],[1571263200000,12654.95],[1571349600000,12633.6],[1571608800000,12747.96],[1571695200000,12754.69],[1571781600000,12798.19],[1571868000000,12872.1],[1571954400000,12894.51],[1572217200000,12941.71],[1572303600000,12939.62],[1572390000000,12910.23],[1572476400000,12866.79],[1572562800000,12961.05],[1572822000000,13136.28],[1572908400000,13148.5],[1572994800000,13179.89],[1573081200000,13289.46],[1573167600000,13228.56],[1573426800000,13198.37],[1573513200000,13283.51],[1573599600000,13230.07],[1573686000000,13180.23],[1573772400000,13241.75],[1574031600000,13207.01],[1574118000000,13221.12],[1574204400000,13158.14],[1574290800000,13137.7],[1574377200000,13163.88],[1574636400000,13246.45],[1574722800000,13236.42],[1574809200000,13287.07],[1574895600000,13245.58],[1574982000000,13236.38],[1575241200000,12964.68],[1575327600000,12989.29],[1575414000000,13140.57],[1575500400000,13054.8],[1575586800000,13166.58],[1575846000000,13105.61],[1575932400000,13070.72],[1576018800000,13146.74],[1576105200000,13221.64],[1576191600000,13282.72],[1576450800000,13407.66],[1576537200000,13287.83],[1576623600000,13222.16],[1576710000000,13211.96],[1576796400000,13318.9],[1577055600000,13300.98],[1577401200000,13337.11],[1577660400000,13249.01],[1577919600000,13385.93],[1578006000000,13219.14],[1578265200000,13126.99],[1578351600000,13226.83],[1578438000000,13320.18],[1578524400000,13495.06],[1578610800000,13483.31],[1578870000000,13451.52],[1578956400000,13456.49],[1579042800000,13432.3],[1579129200000,13429.43],[1579215600000,13526.13],[1579474800000,13548.94],[1579561200000,13555.87],[1579647600000,13515.75],[1579734000000,13388.42],[1579820400000,13576.68],[1580079600000,13204.77],[1580166000000,13323.69],[1580252400000,13345],[1580338800000,13157.12],[1580425200000,12981.97],[1580684400000,13045.19],[1580770800000,13281.74],[1580857200000,13478.33],[1580943600000,13574.82],[1581030000000,13513.81],[1581289200000,13494.03],[1581375600000,13627.84],[1581462000000,13749.78],[1581548400000,13745.43],[1581634800000,13744.21],[1581894000000,13783.89],[1581980400000,13681.19],[1582066800000,13789],[1582153200000,13664],[1582239600000,13579.33],[1582498800000,13035.24],[1582585200000,12790.49],[1582671600000,12774.88],[1582758000000,12367.46],[1582844400000,11890.35],[1583103600000,11857.87],[1583190000000,11985.39],[1583276400000,12127.69],[1583362800000,11944.72],[1583449200000,11541.87],[1583708400000,10625.02],[1583794800000,10475.49],[1583881200000,10438.68],[1583967600000,9161.13],[1584054000000,9232.08],[1584313200000,8742.25],[1584399600000,8939.1],[1584486000000,8441.71],[1584572400000,8610.43],[1584658800000,8928.95],[1584918000000,8741.15],[1585004400000,9700.57],[1585090800000,9874.26],[1585177200000,10000.96],[1585263600000,9632.52],[1585519200000,9815.97],[1585605600000,9935.84],[1585692000000,9544.75],[1585778400000,9570.82],[1585864800000,9525.77],[1586124000000,10075.17],[1586210400000,10356.7],[1586296800000,10332.89],[1586383200000,10564.74],[1586815200000,10696.56],[1586901600000,10279.76],[1586988000000,10301.54],[1587074400000,10625.78],[1587333600000,10675.9],[1587420000000,10249.85],[1587506400000,10415.03],[1587592800000,10513.79],[1587679200000,10336.09],[1587938400000,10659.99],[1588024800000,10795.63],[1588111200000,11107.74],[1588197600000,10861.64],[1588543200000,10466.8],[1588629600000,10729.46],[1588716000000,10606.2],[1588802400000,10759.27],[1588888800000,10904.48],[1589148000000,10824.99],[1589234400000,10819.5],[1589320800000,10542.66],[1589407200000,10337.02],[1589493600000,10465.17],[1589752800000,11058.87],[1589839200000,11075.29],[1589925600000,11223.71],[1590012000000,11065.93],[1590098400000,11073.87],[1590357600000,11391.28],[1590444000000,11504.65],[1590530400000,11657.69],[1590616800000,11781.13],[1590703200000,11586.85],[1591048800000,12021.28],[1591135200000,12487.36],[1591221600000,12430.56],[1591308000000,12847.68],[1591567200000,12819.59],[1591653600000,12617.99],[1591740000000,12530.16],[1591826400000,11970.29],[1591912800000,11949.28],[1592172000000,11911.35],[1592258400000,12315.66],[1592344800000,12382.14],[1592431200000,12281.53],[1592517600000,12330.76],[1592776800000,12262.97],[1592863200000,12523.76],[1592949600000,12093.94],[1593036000000,12177.87],[1593122400000,12089.39],[1593381600000,12232.12],[1593468000000,12310.93],[1593554400000,12260.57],[1593640800000,12608.46],[1593727200000,12528.18],[1593986400000,12733.45],[1594072800000,12616.8],[1594159200000,12494.81],[1594245600000,12489.46],[1594332000000,12633.71],[1594591200000,12799.97],[1594677600000,12697.36],[1594764000000,12930.98],[1594850400000,12874.97],[1594936800000,12919.61],[1595196000000,13046.92],[1595282400000,13171.83],[1595368800000,13104.25],[1595455200000,13103.39],[1595541600000,12838.06],[1595800800000,12838.66],[1595887200000,12835.28],[1595973600000,12822.26],[1596060000000,12379.65],[1596146400000,12313.36],[1596405600000,12646.98],[1596492000000,12600.87],[1596578400000,12660.25],[1596664800000,12591.68],[1596751200000,12674.88],[1597010400000,12687.53],[1597096800000,12946.89],[1597183200000,13058.63],[1597269600000,12993.71],[1597356000000,12901.34],[1597615200000,12920.66],[1597701600000,12881.76],[1597788000000,12977.33],[1597874400000,12830],[1597960800000,12764.8],[1598220000000,13066.54],[1598306400000,13061.62],[1598392800000,13190.15],[1598479200000,13096.36],[1598565600000,13033.2],[1598824800000,12945.38],[1598911200000,12974.25],[1598997600000,13243.43],[1599084000000,13057.77],[1599170400000,12842.66],[1599429600000,13100.28],[1599516000000,12968.33],[1599602400000,13237.21],[1599688800000,13208.89],[1599775200000,13202.84],[1600034400000,13193.66],[1600120800000,13217.67],[1600207200000,13255.37],[1600293600000,13208.12],[1600380000000,13116.25],[1600639200000,12542.44],[1600725600000,12594.39],[1600812000000,12642.97],[1600898400000,12606.57],[1600984800000,12469.2],[1601244000000,12870.87],[1601330400000,12825.82],[1601416800000,12760.73],[1601503200000,12730.77],[1601589600000,12689.04],[1601848800000,12828.31],[1601935200000,12906.02],[1602021600000,12928.57],[1602108000000,13042.21],[1602194400000,13051.23],[1602453600000,13138.41],[1602540000000,13018.99],[1602626400000,13028.06],[1602712800000,12703.75],[1602799200000,12908.99],[1603058400000,12854.66],[1603144800000,12736.95],[1603231200000,12557.64],[1603317600000,12543.06],[1603404000000,12645.75],[1603666800000,12177.18],[1603753200000,12063.57],[1603839600000,11560.51],[1603926000000,11598.07],[1604012400000,11556.48],[1604271600000,11788.28],[1604358000000,12088.98],[1604444400000,12324.22],[1604530800000,12568.09],[1604617200000,12480.02],[1604876400000,13095.97],[1604962800000,13163.11],[1605049200000,13216.18],[1605135600000,13052.95],[1605222000000,13076.72],[1605481200000,13138.61],[1605567600000,13133.47],[1605654000000,13201.89],[1605740400000,13086.16],[1605826800000,13137.25],[1606086000000,13126.97],[1606172400000,13292.44],[1606258800000,13289.8],[1606345200000,13286.57],[1606431600000,13335.68],[1606690800000,13291.16],[1606777200000,13382.3],[1606863600000,13313.24],[1606950000000,13252.86],[1607036400000,13298.96],[1607295600000,13271],[1607382000000,13278.49],[1607468400000,13340.26],[1607554800000,13295.73],[1607641200000,13114.3],[1607900400000,13223.16],[1607986800000,13362.87],[1608073200000,13565.98],[1608159600000,13667.25],[1608246000000,13630.51],[1608505200000,13246.3],[1608591600000,13418.11],[1608678000000,13587.23],[1609110000000,13790.29],[1609196400000,13761.38],[1609282800000,13718.78],[1609714800000,13726.74],[1609801200000,13651.22],[1609887600000,13891.97],[1609974000000,13968.24],[1610060400000,14049.53],[1610319600000,13936.66],[1610406000000,13925.06],[1610492400000,13939.71],[1610578800000,13988.7],[1610665200000,13787.73],[1610924400000,13848.35],[1611010800000,13815.06],[1611097200000,13921.37],[1611183600000,13906.67],[1611270000000,13873.97],[1611529200000,13643.95],[1611615600000,13870.99],[1611702000000,13620.46],[1611788400000,13665.93],[1611874800000,13432.87],[1612134000000,13622.02],[1612220400000,13835.16],[1612306800000,13933.63],[1612393200000,14060.29],[1612479600000,14056.72],[1612738800000,14059.91],[1612825200000,14011.8],[1612911600000,13932.97],[1612998000000,14040.91],[1613084400000,14049.89],[1613343600000,14109.48],[1613430000000,14064.6],[1613516400000,13909.27],[1613602800000,13886.93],[1613689200000,13993.23],[1613948400000,13950.04],[1614034800000,13864.81],[1614121200000,13976],[1614207600000,13879.33],[1614294000000,13786.29],[1614553200000,14012.82],[1614639600000,14039.8],[1614726000000,14080.03],[1614812400000,14056.34],[1614898800000,13920.69],[1615158000000,14380.91],[1615244400000,14437.94],[1615330800000,14540.25],[1615417200000,14569.39],[1615503600000,14502.39],[1615762800000,14461.42],[1615849200000,14557.58],[1615935600000,14596.61],[1616022000000,14775.52],[1616108400000,14621],[1616367600000,14657.21],[1616454000000,14662.02],[1616540400000,14610.39],[1616626800000,14621.36],[1616713200000,14748.94],[1616968800000,14817.72],[1617055200000,15008.61],[1617141600000,15008.34],[1617228000000,15107.17],[1617660000000,15212.68],[1617746400000,15176.36],[1617832800000,15202.68],[1617919200000,15234.16],[1618178400000,15215],[1618264800000,15234.36],[1618351200000,15209.15],[1618437600000,15255.33],[1618524000000,15459.75],[1618783200000,15368.39],[1618869600000,15129.51],[1618956000000,15195.97],[1619042400000,15320.52],[1619128800000,15279.62],[1619388000000,15296.34],[1619474400000,15249.27],[1619560800000,15292.18],[1619647200000,15154.2],[1619733600000,15135.91],[1619992800000,15236.47],[1620079200000,14856.48],[1620165600000,15170.78],[1620252000000,15196.74],[1620338400000,15399.65],[1620597600000,15400.41],[1620684000000,15119.75],[1620770400000,15150.22],[1620856800000,15199.68],[1620943200000,15416.64],[1621202400000,15396.62],[1621288800000,15386.58],[1621375200000,15113.56],[1621461600000,15370.26],[1621548000000,15437.51],[1621893600000,15465.09],[1621980000000,15450.72],[1622066400000,15406.73],[1622152800000,15519.98],[1622412000000,15421.13],[1622498400000,15567.36],[1622584800000,15602.71],[1622671200000,15632.67],[1622757600000,15692.9],[1623016800000,15677.15],[1623103200000,15640.6],[1623189600000,15581.14],[1623276000000,15571.22],[1623362400000,15693.27],[1623621600000,15673.64],[1623708000000,15729.52],[1623794400000,15710.57],[1623880800000,15727.67],[1623967200000,15448.04],[1624226400000,15603.24],[1624312800000,15636.33],[1624399200000,15456.39],[1624485600000,15589.23],[1624572000000,15607.97],[1624831200000,15554.18],[1624917600000,15690.59],[1625004000000,15531.04],[1625090400000,15603.81],[1625176800000,15650.09],[1625436000000,15661.97],[1625522400000,15511.38],[1625608800000,15692.71],[1625695200000,15420.64],[1625781600000,15687.93],[1626040800000,15790.51],[1626127200000,15789.64],[1626213600000,15788.98],[1626300000000,15629.66],[1626386400000,15540.31],[1626645600000,15133.2],[1626732000000,15216.27],[1626818400000,15422.5],[1626904800000,15514.54],[1626991200000,15669.29],[1627250400000,15618.98],[1627336800000,15519.13],[1627423200000,15570.36],[1627509600000,15640.47],[1627596000000,15544.39],[1627855200000,15568.73],[1627941600000,15555.08],[1628028000000,15692.13],[1628114400000,15744.67],[1628200800000,15761.45],[1628460000000,15745.41],[1628546400000,15770.71],[1628632800000,15826.09],[1628719200000,15937.51],[1628805600000,15977.44],[1629064800000,15925.73],[1629151200000,15921.95],[1629237600000,15965.97],[1629324000000,15765.81],[1629410400000,15808.04],[1629669600000,15852.79],[1629756000000,15905.85],[1629842400000,15860.66],[1629928800000,15793.62],[1630015200000,15851.75],[1630274400000,15887.31],[1630360800000,15835.09],[1630447200000,15824.29],[1630533600000,15840.59],[1630620000000,15781.2],[1630879200000,15932.12],[1630965600000,15843.09],[1631052000000,15610.28],[1631138400000,15623.15],[1631224800000,15609.81],[1631484000000,15701.42],[1631570400000,15722.99],[1631656800000,15616],[1631743200000,15651.75],[1631829600000,15490.17],[1632088800000,15132.06],[1632175200000,15348.53],[1632261600000,15506.74],[1632348000000,15643.97],[1632434400000,15531.75],[1632693600000,15573.88],[1632780000000,15248.56],[1632866400000,15365.27],[1632952800000,15260.69],[1633039200000,15156.44],[1633298400000,15036.55],[1633384800000,15194.49],[1633471200000,14973.33],[1633557600000,15250.86],[1633644000000,15206.13],[1633903200000,15199.14],[1633989600000,15146.87],[1634076000000,15249.38],[1634162400000,15462.72],[1634248800000,15587.36],[1634508000000,15474.47],[1634594400000,15515.83],[1634680800000,15522.92],[1634767200000,15472.56],[1634853600000,15542.98],[1635112800000,15599.23],[1635199200000,15757.06],[1635285600000,15705.81],[1635372000000,15696.33],[1635458400000,15688.77],[1635721200000,15806.29],[1635807600000,15954.45],[1635894000000,15959.98],[1635980400000,16029.65],[1636066800000,16054.36],[1636326000000,16046.52],[1636412400000,16040.47],[1636498800000,16067.83],[1636585200000,16083.11],[1636671600000,16094.07],[1636930800000,16148.64],[1637017200000,16247.86],[1637103600000,16251.13],[1637190000000,16221.73],[1637276400000,16159.97],[1637535600000,16115.69],[1637622000000,15937],[1637708400000,15878.39],[1637794800000,15917.98],[1637881200000,15257.04],[1638140400000,15280.86],[1638226800000,15100.13],[1638313200000,15472.67],[1638399600000,15263.11],[1638486000000,15169.98],[1638745200000,15380.79],[1638831600000,15813.94],[1638918000000,15687.09],[1639004400000,15639.26],[1639090800000,15623.31],[1639350000000,15621.72],[1639436400000,15453.56],[1639522800000,15476.35],[1639609200000,15636.4],[1639695600000,15531.69],[1639954800000,15239.67],[1640041200000,15447.44],[1640127600000,15593.47],[1640214000000,15756.31],[1640559600000,15835.25],[1640646000000,15963.7],[1640732400000,15852.25],[1640818800000,15884.86],[1641164400000,16020.73],[1641250800000,16152.61],[1641337200000,16271.75],[1641423600000,16052.03],[1641510000000,15947.74],[1641769200000,15768.27],[1641855600000,15941.81],[1641942000000,16010.32],[1642028400000,16031.59],[1642114800000,15883.24],[1642374000000,15933.72],[1642460400000,15772.56],[1642546800000,15809.72],[1642633200000,15912.33],[1642719600000,15603.88],[1642978800000,15011.13],[1643065200000,15123.87],[1643151600000,15459.39],[1643238000000,15524.27],[1643324400000,15318.95],[1643583600000,15471.2],[1643670000000,15619.39],[1643756400000,15613.77],[1643842800000,15368.47],[1643929200000,15099.56],[1644188400000,15206.64],[1644274800000,15242.38],[1644361200000,15482.01],[1644447600000,15490.44],[1644534000000,15425.12],[1644793200000,15113.97],[1644879600000,15412.71],[1644966000000,15370.3],[1645052400000,15267.63],[1645138800000,15042.51],[1645398000000,14731.12],[1645484400000,14693],[1645570800000,14631.36],[1645657200000,14052.1],[1645743600000,14567.23],[1646002800000,14461.02],[1646089200000,13904.85],[1646175600000,14000.11],[1646262000000,13698.4],[1646348400000,13094.54],[1646607600000,12834.65],[1646694000000,12831.51],[1646780400000,13847.93],[1646866800000,13442.1],[1646953200000,13628.11],[1647212400000,13929.11],[1647298800000,13917.27],[1647385200000,14440.74],[1647471600000,14388.06],[1647558000000,14413.09],[1647817200000,14326.97],[1647903600000,14473.2],[1647990000000,14283.65],[1648076400000,14273.79],[1648162800000,14305.76],[1648418400000,14417.37],[1648504800000,14820.33],[1648591200000,14606.05],[1648677600000,14414.75],[1648764000000,14446.48],[1649023200000,14518.16],[1649109600000,14424.36],[1649196000000,14151.69],[1649282400000,14078.15],[1649368800000,14283.67],[1649628000000,14192.78],[1649714400000,14124.95],[1649800800000,14076.44],[1649887200000,14163.85],[1650319200000,14153.46],[1650405600000,14362.03],[1650492000000,14502.41],[1650578400000,14142.09],[1650837600000,13924.17],[1650924000000,13756.4],[1651010400000,13793.94],[1651096800000,13979.84],[1651183200000,14097.88],[1651442400000,13939.07],[1651528800000,14039.47],[1651615200000,13970.82],[1651701600000,13902.52],[1651788000000,13674.29],[1652047200000,13380.67],[1652133600000,13534.74],[1652220000000,13828.64],[1652306400000,13739.64],[1652392800000,14027.93],[1652652000000,13964.38],[1652738400000,14185.94],[1652824800000,14007.76],[1652911200000,13882.3],[1652997600000,13981.91],[1653256800000,14175.4],[1653343200000,13919.75],[1653429600000,14007.93],[1653516000000,14231.29],[1653602400000,14462.19],[1653861600000,14575.98],[1653948000000,14388.35],[1654034400000,14340.47],[1654120800000,14485.17],[1654207200000,14460.09],[1654466400000,14653.81],[1654552800000,14556.62],[1654639200000,14445.99],[1654725600000,14198.8],[1654812000000,13761.83],[1655071200000,13427.03],[1655157600000,13304.39],[1655244000000,13485.29],[1655330400000,13038.49],[1655416800000,13126.26],[1655676000000,13265.6],[1655762400000,13292.4],[1655848800000,13144.28],[1655935200000,12912.59],[1656021600000,13118.13],[1656280800000,13186.07],[1656367200000,13231.82],[1656453600000,13003.35],[1656540000000,12783.77],[1656626400000,12813.03],[1656885600000,12773.38],[1656972000000,12401.2],[1657058400000,12594.52],[1657144800000,12843.22],[1657231200000,13015.23],[1657490400000,12832.44],[1657576800000,12905.48],[1657663200000,12756.32],[1657749600000,12519.66],[1657836000000,12864.72],[1658095200000,12959.81],[1658181600000,13308.41],[1658268000000,13281.98],[1658354400000,13246.64],[1658440800000,13253.68],[1658700000000,13210.32],[1658786400000,13096.93],[1658872800000,13166.38],[1658959200000,13282.11],[1659045600000,13484.05],[1659304800000,13479.63],[1659391200000,13449.2],[1659477600000,13587.56],[1659564000000,13662.68],[1659650400000,13573.93],[1659909600000,13687.69],[1659996000000,13534.97],[1660082400000,13700.93],[1660168800000,13694.51],[1660255200000,13795.85],[1660514400000,13816.61],[1660600800000,13910.12],[1660687200000,13626.71],[1660773600000,13697.41],[1660860000000,13544.52],[1661119200000,13230.57],[1661205600000,13194.23],[1661292000000,13220.06],[1661378400000,13271.96],[1661464800000,12971.47],[1661724000000,12892.99],[1661810400000,12961.14],[1661896800000,12834.96],[1661983200000,12630.23],[1662069600000,13050.27],[1662328800000,12760.78],[1662415200000,12871.44],[1662501600000,12915.97],[1662588000000,12904.32],[1662674400000,13088.21],[1662933600000,13402.27],[1663020000000,13188.95],[1663106400000,13028],[1663192800000,12956.66],[1663279200000,12741.26],[1663538400000,12803.24],[1663624800000,12670.83],[1663711200000,12767.15],[1663797600000,12531.63],[1663884000000,12284.19],[1664143200000,12227.92],[1664229600000,12139.68],[1664316000000,12183.28],[1664402400000,11975.55],[1664488800000,12114.36],[1664748000000,12209.48],[1664834400000,12670.48],[1664920800000,12517.18],[1665007200000,12470.78],[1665093600000,12273],[1665352800000,12272.94],[1665439200000,12220.25],[1665525600000,12172.26],[1665612000000,12355.58],[1665698400000,12437.81],[1665957600000,12649.03],[1666044000000,12765.61],[1666130400000,12741.41],[1666216800000,12767.41],[1666303200000,12730.9],[1666562400000,12931.45],[1666648800000,13052.96],[1666735200000,13195.81],[1666821600000,13211.23],[1666908000000,13243.33],[1667170800000,13253.74],[1667257200000,13338.74],[1667343600000,13256.74],[1667430000000,13130.19],[1667516400000,13459.85],[1667775600000,13533.52],[1667862000000,13688.75],[1667948400000,13666.32],[1668034800000,14146.09],[1668121200000,14224.86],[1668380400000,14313.3],[1668466800000,14378.51],[1668553200000,14234.03],[1668639600000,14266.38],[1668726000000,14431.86],[1668985200000,14379.93],[1669071600000,14422.35],[1669158000000,14427.59],[1669244400000,14539.56],[1669330800000,14541.38],[1669590000000,14383.36],[1669676400000,14355.45],[1669762800000,14397.04],[1669849200000,14490.3],[1669935600000,14529.39],[1670194800000,14447.61],[1670281200000,14343.19],[1670367600000,14261.19],[1670454000000,14264.56],[1670540400000,14370.72],[1670799600000,14306.63],[1670886000000,14497.89],[1670972400000,14460.2],[1671058800000,13986.23],[1671145200000,13893.07],[1671404400000,13942.87],[1671490800000,13884.66],[1671577200000,14097.82],[1671663600000,13914.07],[1671750000000,13940.93],[1672095600000,13995.1],[1672182000000,13925.6],[1672268400000,14071.72],[1672354800000,13923.59],[1672614000000,14069.26],[1672700400000,14181.67],[1672786800000,14490.78],[1672873200000,14436.31],[1672959600000,14610.02],[1673218800000,14792.83],[1673305200000,14774.6],[1673391600000,14947.91],[1673478000000,15058.3],[1673564400000,15086.52],[1673823600000,15134.04],[1673910000000,15187.07],[1673996400000,15181.8],[1674082800000,14920.36],[1674169200000,15033.56],[1674428400000,15102.95],[1674514800000,15093.11],[1674601200000,15081.64],[1674687600000,15132.85],[1674774000000,15150.03],[1675033200000,15126.08],[1675119600000,15128.27],[1675206000000,15180.74],[1675292400000,15509.19],[1675378800000,15476.43],[1675638000000,15345.91],[1675724400000,15320.88],[1675810800000,15412.05],[1675897200000,15523.42],[1675983600000,15307.98],[1676242800000,15397.34],[1676329200000,15380.56],[1676415600000,15506.34],[1676502000000,15533.64],[1676588400000,15482],[1676847600000,15477.55],[1676934000000,15397.62],[1677020400000,15399.89],[1677106800000,15475.69],[1677193200000,15209.74],[1677452400000,15381.43],[1677538800000,15365.14],[1677625200000,15305.02],[1677711600000,15327.64],[1677798000000,15578.39],[1678057200000,15653.58],[1678143600000,15559.53],[1678230000000,15631.87],[1678316400000,15633.21],[1678402800000,15427.97],[1678662000000,14959.47],[1678748400000,15232.83],[1678834800000,14735.26],[1678921200000,14967.1],[1679007600000,14768.2],[1679266800000,14933.38],[1679353200000,15195.34],[1679439600000,15216.19],[1679526000000,15210.39],[1679612400000,14957.23],[1679868000000,15127.68],[1679954400000,15142.02],[1680040800000,15328.78],[1680127200000,15522.4],[1680213600000,15628.84],[1680472800000,15580.92],[1680559200000,15603.47],[1680645600000,15520.17],[1680732000000,15597.89],[1681164000000,15655.17],[1681250400000,15703.6],[1681336800000,15729.46],[1681423200000,15807.5],[1681682400000,15789.53],[1681768800000,15882.67],[1681855200000,15895.2],[1681941600000,15795.97],[1682028000000,15881.66],[1682287200000,15863.95],[1682373600000,15872.13],[1682460000000,15795.73],[1682546400000,15800.45],[1682632800000,15922.38],[1682978400000,15726.94],[1683064800000,15815.06],[1683151200000,15734.24],[1683237600000,15961.02],[1683496800000,15952.83],[1683583200000,15955.48],[1683669600000,15896.23],[1683756000000,15834.91],[1683842400000,15913.82],[1684101600000,15917.24],[1684188000000,15897.93],[1684274400000,15951.3],[1684360800000,16163.36],[1684447200000,16275.38],[1684706400000,16223.99],[1684792800000,16152.86],[1684879200000,15842.13],[1684965600000,15793.8],[1685052000000,15983.97],[1685311200000,15952.73],[1685397600000,15908.91],[1685484000000,15664.02],[1685570400000,15853.66],[1685656800000,16051.23],[1685916000000,15963.89],[1686002400000,15992.44],[1686088800000,15960.56],[1686175200000,15989.96],[1686261600000,15949.84],[1686520800000,16097.87],[1686607200000,16230.68],[1686693600000,16310.79],[1686780000000,16290.12],[1686866400000,16357.63],[1687125600000,16201.2],[1687212000000,16111.32],[1687298400000,16023.13],[1687384800000,15988.16],[1687471200000,15829.94],[1687730400000,15813.06],[1687816800000,15846.86],[1687903200000,15949],[1687989600000,15946.72],[1688076000000,16147.9],[1688335200000,16081.04],[1688421600000,16039.17],[1688508000000,15937.58],[1688594400000,15528.54],[1688680800000,15603.4],[1688940000000,15673.16],[1689026400000,15790.34],[1689112800000,16023],[1689199200000,16141.03],[1689285600000,16105.07],[1689544800000,16068.65],[1689631200000,16125.49],[1689717600000,16108.93],[1689804000000,16204.22],[1689890400000,16177.22],[1690149600000,16190.95],[1690236000000,16211.59],[1690322400000,16131.46],[1690408800000,16406.03],[1690495200000,16469.75],[1690754400000,16446.83],[1690840800000,16240.4],[1690927200000,16020.02],[1691013600000,15893.38],[1691100000000,15951.86],[1691359200000,15950.76],[1691445600000,15774.93],[1691532000000,15852.58],[1691618400000,15996.52],[1691704800000,15832.17],[1691964000000,15904.25],[1692050400000,15767.28],[1692136800000,15789.45],[1692223200000,15676.9],[1692309600000,15574.26],[1692568800000,15603.28],[1692655200000,15705.62],[1692741600000,15728.41],[1692828000000,15621.49],[1692914400000,15631.82],[1693173600000,15792.61],[1693260000000,15930.88],[1693346400000,15891.93],[1693432800000,15947.08],[1693519200000,15840.34],[1693778400000,15824.85],[1693864800000,15771.71],[1693951200000,15741.37],[1694037600000,15718.66],[1694124000000,15744.75],[1694383200000,15800.99],[1694469600000,15715.53],[1694556000000,15654.03],[1694642400000,15805.29],[1694728800000,15893.53],[1694988000000,15727.12],[1695074400000,15664.48],[1695160800000,15781.59],[1695247200000,15571.86],[1695333600000,15557.29],[1695592800000,15405.49],[1695679200000,15255.87],[1695765600000,15217.45],[1695852000000,15323.5],[1695938400000,15386.58],[1696197600000,15247.21],[1696284000000,15085.21],[1696370400000,15099.92],[1696456800000,15070.22],[1696543200000,15229.77],[1696802400000,15128.11],[1696888800000,15423.52],[1696975200000,15460.01],[1697061600000,15425.03],[1697148000000,15186.66],[1697407200000,15237.99],[1697493600000,15251.69],[1697580000000,15094.91],[1697666400000,15045.23],[1697752800000,14798.47],[1698012000000,14800.72],[1698098400000,14879.94],[1698184800000,14892.18],[1698271200000,14731.05],[1698357600000,14687.41],[1698620400000,14716.54],[1698706800000,14810.34],[1698793200000,14923.27],[1698879600000,15143.6],[1698966000000,15189.25],[1699225200000,15135.97],[1699311600000,15152.64],[1699398000000,15229.6],[1699484400000,15352.54],[1699570800000,15234.39],[1699830000000,15345],[1699916400000,15614.43],[1700002800000,15748.17],[1700089200000,15786.61],[1700175600000,15919.16],[1700434800000,15901.33],[1700521200000,15900.53],[1700607600000,15957.82],[1700694000000,15994.73],[1700780400000,16029.49],[1701039600000,15966.37],[1701126000000,15992.67],[1701212400000,16166.45],[1701298800000,16215.43],[1701385200000,16397.52],[1701644400000,16404.76],[1701730800000,16533.11],[1701817200000,16656.44],[1701903600000,16628.99],[1701990000000,16759.22],[1702249200000,16794.43],[1702335600000,16791.74],[1702422000000,16766.05],[1702508400000,16752.23],[1702594800000,16751.44],[1702854000000,16650.55],[1702940400000,16744.41],[1703026800000,16733.05],[1703113200000,16687.42],[1703199600000,16706.18],[1703631600000,16742.07],[1703718000000,16701.55],[1703804400000,16751.64],[1704150000000,16769.36],[1704236400000,16538.39],[1704322800000,16617.29],[1704409200000,16594.21],[1704668400000,16716.47],[1704754800000,16688.36],[1704841200000,16689.81],[1704927600000,16547.03],[1705014000000,16704.56],[1705273200000,16622.22],[1705359600000,16571.68],[1705446000000,16431.69],[1705532400000,16567.35],[1705618800000,16555.13],[1705878000000,16683.36],[1705964400000,16627.09],[1706050800000,16889.92],[1706137200000,16906.92],[1706223600000,16961.39],[1706482800000,16941.71],[1706569200000,16972.34],[1706655600000,16903.76],[1706742000000,16859.04],[1706828400000,16918.21],[1707087600000,16904.06],[1707174000000,17033.24],[1707260400000,16921.96],[1707346800000,16963.83],[1707433200000,16926.5],[1707692400000,17037.35],[1707778800000,16880.83],[1707865200000,16945.48],[1707951600000,17046.69],[1708038000000,17117.44],[1708297200000,17092.26],[1708383600000,17068.43],[1708470000000,17118.12],[1708556400000,17370.45],[1708642800000,17419.33],[1708902000000,17423.23],[1708988400000,17556.49],[1709074800000,17601.22],[1709161200000,17678.19],[1709247600000,17735.07],[1709506800000,17716.17],[1709593200000,17698.4],[1709679600000,17716.71],[1709766000000,17842.85],[1709852400000,17814.51],[1710111600000,17746.27],[1710198000000,17965.11],[1710284400000,17961.38],[1710370800000,17942.04],[1710457200000,17936.65],[1710716400000,17932.68],[1710802800000,17987.49],[1710889200000,18015.13],[1710975600000,18179.25],[1711062000000,18205.94],[1711321200000,18261.31],[1711407600000,18384.35],[1711494000000,18477.09],[1711580400000,18492.49],[1712008800000,18283.13],[1712095200000,18367.72],[1712181600000,18403.13],[1712268000000,18175.04],[1712527200000,18318.97],[1712613600000,18076.69],[1712700000000,18097.3],[1712786400000,17954.48],[1712872800000,17930.32],[1713132000000,18026.58],[1713218400000,17766.23],[1713304800000,17770.02],[1713391200000,17837.4],[1713477600000,17737.36],[1713736800000,17860.8],[1713823200000,18137.65],[1713909600000,18088.7],[1713996000000,17917.28],[1714082400000,18161.01],[1714341600000,18118.32],[1714428000000,17932.17],[1714600800000,17896.5],[1714687200000,18001.6],[1714946400000,18175.21],[1715032800000,18430.05],[1715119200000,18498.38],[1715205600000,18686.6],[1715292000000,18772.85],[1715551200000,18742.22],[1715637600000,18716.42],[1715724000000,18869.36],[1715810400000,18738.81],[1715896800000,18704.42],[1716156000000,18768.96],[1716242400000,18726.76],[1716328800000,18680.2],[1716415200000,18691.32],[1716501600000,18693.37],[1716760800000,18774.71],[1716847200000,18677.87],[1716933600000,18473.29],[1717020000000,18496.79],[1717106400000,18497.94],[1717365600000,18608.16],[1717452000000,18405.64],[1717538400000,18575.94],[1717624800000,18652.67],[1717711200000,18557.27],[1717970400000,18494.89],[1718056800000,18369.94],[1718143200000,18630.86],[1718229600000,18265.68],[1718316000000,18002.02],[1718575200000,18068.21],[1718661600000,18131.97],[1718748000000,18067.91],[1718834400000,18254.18],[1718920800000,18163.52],[1719180000000,18325.58],[1719266400000,18177.62],[1719352800000,18155.24],[1719439200000,18210.55],[1719525600000,18235.45],[1719784800000,18290.66],[1719871200000,18164.06],[1719957600000,18374.53],[1720044000000,18450.48],[1720130400000,18475.45],[1720389600000,18472.05],[1720476000000,18236.19],[1720562400000,18407.22],[1720648800000,18534.56],[1720735200000,18748.18],[1720994400000,18590.89],[1721080800000,18518.03],[1721167200000,18437.3],[1721253600000,18354.76],[1721340000000,18171.93],[1721599200000,18407.07],[1721685600000,18557.7],[1721772000000,18387.46],[1721858400000,18298.72],[1721944800000,18417.55],[1722204000000,18320.67],[1722290400000,18411.18],[1722376800000,18508.65],[1722463200000,18083.05],[1722549600000,17661.22],[1722808800000,17339],[1722895200000,17354.32],[1722981600000,17615.15],[1723068000000,17680.4],[1723154400000,17722.88],[1723413600000,17726.47],[1723500000000,17812.05],[1723586400000,17885.6],[1723672800000,18183.24],[1723759200000,18322.4],[1724018400000,18421.69],[1724104800000,18357.52],[1724191200000,18448.95],[1724277600000,18493.39],[1724364000000,18633.1],[1724623200000,18617.02],[1724709600000,18681.81],[1724796000000,18782.29],[1724882400000,18912.57],[1724968800000,18906.92],[1725228000000,18930.85],[1725314400000,18747.11],[1725400800000,18591.85],[1725487200000,18576.5],[1725573600000,18301.9],[1725832800000,18443.56],[1725919200000,18265.92],[1726005600000,18330.27],[1726092000000,18518.39],[1726178400000,18699.4],[1726437600000,18633.11],[1726524000000,18726.08],[1726610400000,18711.49],[1726696800000,19002.38],[1726783200000,18720.01],[1727042400000,18846.79],[1727128800000,18996.63],[1727215200000,18918.5],[1727301600000,19238.36],[1727388000000,19473.63],[1727647200000,19324.93],[1727733600000,19213.14],[1727820000000,19164.75],[1727906400000,19015.41],[1727992800000,19120.93],[1728252000000,19104.1],[1728338400000,19066.47],[1728424800000,19254.93],[1728511200000,19210.9],[1728597600000,19373.83],[1728856800000,19508.29],[1728943200000,19486.19],[1729029600000,19432.81],[1729116000000,19583.39],[1729202400000,19657.37],[1729461600000,19461.19],[1729548000000,19421.91],[1729634400000,19377.62],[1729720800000,19443],[1729807200000,19463.59],[1730070000000,19531.62],[1730156400000,19478.07],[1730242800000,19257.34],[1730329200000,19077.54],[1730415600000,19254.97],[1730674800000,19147.85],[1730761200000,19256.27],[1730847600000,19039.31],[1730934000000,19362.52],[1731020400000,19215.48],[1731279600000,19448.6],[1731366000000,19033.64],[1731452400000,19003.11],[1731538800000,19263.7],[1731625200000,19210.81],[1731884400000,19189.19],[1731970800000,19060.31],[1732057200000,19004.78],[1732143600000,19146.17],[1732230000000,19322.59],[1732489200000,19405.2],[1732575600000,19295.98],[1732662000000,19261.75],[1732748400000,19425.73],[1732834800000,19626.45],[1733094000000,19933.62],[1733180400000,20016.75]]}); $.extend(true, s, { data: s.USFdata[s.USFdata.current].data }); $.extend(true, chartOptions, {}); new FinanceChart(chartOptions); }()); var USFHighchartId = "highchartId-USFueberblick1"; Highcharts.theme = { global: { useUTC: false, // useUTC: true, // timezoneOffset: -60 }, chart: { backgroundColor: null, style: { fontFamily: 'Arial, sans-serif' } }, credits: { enabled: false }, yAxis: { labels: { formatter: undefined } }, plotOptions: { series: { compare: undefined, dataGrouping: { dateTimeLabelFormats: { week: ['Woche von %d.%m.%Y', '%d.%m.%Y', '-%d.%m.%Y'], } } } }, }; Highcharts.setOptions(Highcharts.theme); }); entryDate = 0; $(document).ready(function() { $('.rangeButton-highchartId-USFueberblick1').click(function () { changeButton ('highchartId-USFueberblick1', $(this).attr('data-range')); }); changeButton('highchartId-USFueberblick1', '1d'); }); </script> </div> <div class="chart_addon cf"> <div class="item formelement"> <div class="holder_searchinput"> <form action="javascript://" id="frmCompareUSFueberblick1"> <input type="text" class="vwdFormControl" autocomplete="off" name="suchbegriff" placeholder="Chartvergleich mit ..." id="usfSearchDropdownUSFueberblick1"> <i class="svgicon svg-search"></i> </form> </div> </div> <div class="item link"> <a href="https://boersen.manager-magazin.de/indizes/dax/DE0008469008/#einzelwerte" class="link link_extern">Alle Einzelwerte</a> </div> </div> <script type="text/javascript"> $(function() { $("#usfSearchDropdownUSFueberblick1").USFsearch({ 'scroll': 1, 'scrollDiv': 'USFsearchScroll', 'rootDir': 'https://boersen.manager-magazin.de/mmNG/', 'par': { 'sektion': 'search', 'limit': 30, 'seite': 'compare', 'divId': 'USFueberblick1', 'i1': '159096' } }); }); </script> </div> </div> </div> </div> </div> <div class="iqdcontainer" data-placement="pos_2" data-device="mobile"></div> <div class="col-md-4"> <div class="VWDcomp WE001"> <div class="comp_sizer"> <div class="comp_head singleinput"> <div class="holder_searchinput"> <form target="_top" action="https://boersen.manager-magazin.de/suche/" id="USFformSearchSecurity" method="get"> <input id="VWDsearchField" autocomplete="off" name="suchbegriff" class="vwdFormControl" placeholder="WKN / ISIN / Name"><i onclick="$('#USFformSearchSecurity').submit();" class="svgicon svg-search"></i> </form> </div> <script type="text/javascript"> var searchField = document.getElementById('VWDsearchField'); searchField.addEventListener('keyup', function() { searchString=searchField.value; if(searchString.length > 2) { window.setTimeout(function() { $('#USFsearchSecurityResult').USFajaxRequest({'par': 'limit=6&suchbegriff=' + searchString ,'filename':'ajax/get_search.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'}); $('#USFlastSecurity').css('display','none'); $('#USFsearchSecurity').css('display','block'); }, 500); } else { $('#USFlastSecurity').css('display','block'); $('#USFsearchSecurity').css('display','none'); } }, false); </script> </div> <div id="USFsearchSecurity" style="display:none;"> <div class="head_searchsuggest cf"> <h4>Suchvorschläge</h4> <span class="action linked" onclick="$('#USFlastSecurity').css('display','block'); $('#USFsearchSecurity').css('display','none'); $('#VWDsearchField').val('');">abbrechen</span> </div> <div id="USFsearchSecurityResult"></div> </div> <div id="USFlastSecurity"> <div class="comp_head"> <div class="headline"> <h2 class="topline">Weltmärkte</h2> </div> </div> <div class="list_securities"> <ul> <li class="cf" > <span> <span class="name"><a href="https://boersen.manager-magazin.de/indizes/dax/DE0008469008/">DAX ®</a></span> <span class="change cf pos"> <span>+83,13</span> <span>+0,42%</span> </span> </span> <span class="price"><span class="icon_pos">20.016,75</span></span> </li> <li class="cf" > <span> <span class="name"><a href="https://boersen.manager-magazin.de/indizes/mdax/DE0008467416/">MDAX ®</a></span> <span class="change cf neg"> <span>-17,53</span> <span>-0,07%</span> </span> </span> <span class="price"><span class="icon_neg">26.302,94</span></span> </li> <li class="cf" > <span> <span class="name"><a href="https://boersen.manager-magazin.de/indizes/tecdax/DE0007203275/">TecDAX ®</a></span> <span class="change cf pos"> <span>+28,17</span> <span>+0,82%</span> </span> </span> <span class="price"><span class="icon_pos">3.457,74</span></span> </li> <li class="cf" > <span> <span class="name"><a href="https://boersen.manager-magazin.de/indizes/e-stoxx-50/EU0009658145/">E-STOXX 50 ®</a></span> <span class="change cf pos"> <span>+31,78</span> <span>+0,66%</span> </span> </span> <span class="price"><span class="icon_pos">4.878,51</span></span> </li> <li class="cf" > <span> <span class="name"><a href="https://boersen.manager-magazin.de/indizes/nasdaq-100/US6311011026/">NASDAQ 100</a></span> <span class="change cf pos"> <span>+64,72</span> <span>+0,31%</span> </span> </span> <span class="price"><span class="icon_pos">21.229,32</span></span> </li> <li class="cf" > <span> <span class="name"><a href="https://boersen.manager-magazin.de/indizes/hang-seng/6183435/">HANG SENG</a></span> <span class="change cf pos"> <span>+144,15</span> <span>+0,74%</span> </span> </span> <span class="price"><span class="icon_pos">19.746,32</span></span> </li> </ul> </div> </div> </div> </div> </div> </div> <div class="iqdcontainer" data-placement="pos_2" data-device="desktop"></div> <div class="row colEqualHeight"> <div class="col-md-6"> <div class="VWDcomp C017"> <div class="comp_sizer"> <div class="comp_head"> <div class="headline"> <h2 class="topline">Tops & Flops DAX ®</h2> </div> </div> <div class="tableholder"> <table class="cnttable zebra reverse to ri"> <tbody> <tr> <th class="le">Tops</th> <th>Kurs</th> <th>%</th> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/heidelberg-materials-on/DE0006047004/">HEIDELBERG MATERIALS O.N.</a></td> <td><span class="icon_pos">124,35</span></td> <td><span class="pos">+3,67%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/dt-bank/DE0005140008/">DT. BANK</a></td> <td><span class="icon_pos">16,71</span></td> <td><span class="pos">+2,78%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/rheinmetall/DE0007030009/">RHEINMETALL</a></td> <td><span class="icon_pos">641,00</span></td> <td><span class="pos">+2,20%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/adidas-ag-na-on/DE000A1EWWW0/">ADIDAS AG NA O.N.</a></td> <td><span class="icon_pos">233,70</span></td> <td><span class="pos">+1,92%</span></td> </tr> </tbody> <tbody> <tr> <th class="le">Flops</th> <th>Kurs</th> <th>%</th> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/symrise/DE000SYM9999/">SYMRISE</a></td> <td><span class="icon_neg">102,50</span></td> <td><span class="neg">-2,05%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/sartorius-ag-vzo-on/DE0007165631/">SARTORIUS AG VZO O.N.</a></td> <td><span class="icon_neg">214,80</span></td> <td><span class="neg">-1,87%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/dringhcfporsche-vzo/DE000PAG9113/">DR.ING.H.C.F.PORSCHE VZO</a></td> <td><span class="icon_neg">58,88</span></td> <td><span class="neg">-1,34%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/porsche-automhldg-vzo/DE000PAH0038/">PORSCHE AUTOM.HLDG VZO</a></td> <td><span class="icon_neg">34,29</span></td> <td><span class="neg">-1,30%</span></td> </tr> </tbody> </table> </div> </div> </div> </div> <div class="col-md-6"> <div class="VWDcomp C017"> <div class="comp_sizer"> <div class="comp_head"> <div class="headline"> <h2 class="topline">Tops & Flops TecDAX ®</h2> </div> </div> <div class="tableholder"> <table class="cnttable zebra reverse to ri"> <tbody> <tr> <th class="le">Tops</th> <th>Kurs</th> <th>%</th> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/compugroup-med-na-on/DE000A288904/">COMPUGROUP MED. NA O.N.</a></td> <td><span class="icon_pos">17,07</span></td> <td><span class="pos">+9,14%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/elmos-semicond-inh-on/DE0005677108/">ELMOS SEMICOND. INH O.N.</a></td> <td><span class="icon_pos">59,90</span></td> <td><span class="pos">+2,74%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/siltronic-ag-na-on/DE000WAF3001/">SILTRONIC AG NA O.N.</a></td> <td><span class="icon_pos">47,14</span></td> <td><span class="pos">+1,59%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/infineon/DE0006231004/">INFINEON</a></td> <td><span class="icon_pos">31,57</span></td> <td><span class="pos">+1,49%</span></td> </tr> </tbody> <tbody> <tr> <th class="le">Flops</th> <th>Kurs</th> <th>%</th> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/sma-solar/DE000A0DJ6J9/">SMA SOLAR</a></td> <td><span class="icon_neg">12,72</span></td> <td><span class="neg">-4,79%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/nordex/DE000A0D6554/">NORDEX</a></td> <td><span class="icon_neg">11,42</span></td> <td><span class="neg">-3,14%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/evotec-se--inh-on/DE0005664809/">EVOTEC SE INH O.N.</a></td> <td><span class="icon_neg">8,65</span></td> <td><span class="neg">-2,92%</span></td> </tr> <tr> <td class="le"><a href="https://boersen.manager-magazin.de/aktien/jenoptik-ag--na-on/DE000A2NB601/">JENOPTIK AG NA O.N.</a></td> <td><span class="icon_neg">20,38</span></td> <td><span class="neg">-2,67%</span></td> </tr> </tbody> </table> </div> </div> </div> </div> </div> <div class="row"> <div class="col-md-12">  <div class="VWDcomp WE008 MMO-nachrichten"> <div class="comp_sizer"> <div class="comp_head"> <div class="headline"> <h2 class="topline">Nachrichten</h2> </div> </div> <div class="holder_news"> <div class="list_news"> <ul> <li> <span class="title"><a target="_blank" href="https://www.manager-magazin.de/unternehmen/rene-benko-haftbefehl-gegen-signa-gruender-a-6a7eef61-b761-45a3-a162-0b52c8984849#ref=rss">René Benko: Frei trotz Haftbefehl gegen Signa-Gründer in Italien</a></span> <span class="content">Die italienische Justiz hat Haftbefehl gegen Signa-Gründer René Benko erlassen. Die Vorwürfe lauten auf Manipulation, Korruption und Betrug. Weitere Personen, darunter ein Vertrauter Benkos, wurden festgenommen. In Österreich bleibt Benko jedoch nach einer Befragung vorerst auf freiem Fuß.</span> <span class="date">- 03.12.2024, 19:40:00 Uhr</span> </li> <li> <span class="title"><a target="_blank" href="https://www.manager-magazin.de/unternehmen/die-beliebtesten-staedte-fuer-expats-a-3f1be518-8354-4e07-8ffb-79ec6ff58635#ref=rss">Die beliebtesten Städte für Expats</a></span> <span class="content">In welcher Stadt fühlen sich ausländische Fachkräfte am wohlsten? Die Schweiz platziert gleich vier Städte unter den Top Ten. Frankfurt am Main schiebt sich im Ranking der Unternehmensberatung Mercer noch vor Vancouver.</span> <span class="date">- 03.12.2024, 19:26:00 Uhr</span> </li> <li> <span class="title"><a target="_blank" href="https://www.manager-magazin.de/finanzen/boerse/boerse-dax-bleibt-der-20-000-punkte-marke-nah-mercedes-benz-aktie-rutscht-an-das-dax-ende-a-463804ca-83f1-46c0-9648-c8fb6f84d8e1#ref=rss">Börse: Dax steigt über 20.000 Punkte, BMW-Aktie mit Gewinnen, Mercedes rutscht ab</a></span> <span class="content">Erstmals in seiner Geschichte hat der Dax die Marke von 20.000 Punkten geknackt. Im Fokus liegen die Autoaktien von BMW, Mercedes und Porsche.</span> <span class="date">- 03.12.2024, 17:51:00 Uhr</span> </li> <li> <span class="title"><a target="_blank" href="https://www.manager-magazin.de/unternehmen/china-schraenkt-rohstofflieferungen-in-usa-ein-a-59aa2a2d-d266-4237-85c6-73c14119d44b#ref=rss">China schränkt Rohstofflieferungen in USA ein</a></span> <span class="content">Der Konflikt zwischen China und den USA rund um Chip-Technologien verschärft sich. Peking kündigte am Dienstag weitere Beschränkungen für die Ausfuhren von wichtigen Rohstoffen in die USA an.</span> <span class="date">- 03.12.2024, 17:26:00 Uhr</span> </li> <li> <span class="title"><a target="_blank" href="https://www.manager-magazin.de/ueber-uns/volkswagen-tesla-spacex-signa-asml-audi-celonis-forvia-das-war-dienstag-03-12-2024-a-21153619-8414-40bc-b538-b4c09387e0c0#ref=rss">Volkswagen, Tesla, SpaceX, Signa, ASML, Audi, Celonis, Forvia - das war Dienstag, 03.12.2024</a></span> <span class="content">Jeden Abend sortieren wir die wichtigsten Wirtschaftsthemen des Tages und versorgen Sie mit exklusiven Informationen. Heute mit der Bedeutung einzelner VW-Standorte, dem neuen Leben von Ex-Audi-Chef Bram Schot und einem Blick hinter die Kulissen britischer Eliteinternate.</span> <span class="date">- 03.12.2024, 17:26:00 Uhr</span> </li> <li> <span class="title"><a target="_blank" href="https://www.manager-magazin.de/unternehmen/banken/deutsche-bank-erste-anlegerklage-gegen-dws-wegen-greenwashing-vorwurf-a-93de0e8d-3cc8-4660-9db2-6a45f9b385dc#ref=rss">Deutsche Bank: Erste Anlegerklage gegen DWS wegen "Greenwashing"-Vorwurf</a></span> <span class="content">In den USA musste die DWS im Streit um vermeintlich grüne Kapitalanlagen bereits eine Millionenstrafe zahlen. Nun zieht in Frankfurt der erste deutsche Anleger vor Gericht und wirft der Deutsche-Bank-Tochter „Greenwashing“ vor.</span> <span class="date">- 03.12.2024, 17:10:00 Uhr</span> </li> <li> <span class="title"><a target="_blank" href="https://www.manager-magazin.de/unternehmen/konkurrenz-fuer-starlink-airbus-thales-und-leonardo-planen-gemeinsames-satelliten-netzwerk-a-c30f58e0-2f05-45d3-a313-1b78ae3429d1#ref=rss">Airbus, Thales und Leonardo planen Starlink-Konkurrenz: Gemeinsames Satelliten-Netzwerk</a></span> <span class="content">Einige von Europas größten Raumfahrtunternehmen erwägen offenbar, ihre Satelliten in einem gemeinsamen Netzwerk zu vereinen. Das neu gegründete Unternehmen soll damit in Konkurrenz zum Marktführer „Starlink“ von Elon Musk treten.</span> <span class="date">- 03.12.2024, 14:09:00 Uhr</span> </li> </ul> </div> </div> </div> </div>  </div> </div> <div class="row"> <div class="col-md-12"> <div id="USFueberblick3">  <div class="VWDcomp WE021"> <div class="comp_sizer"> <div class="holder_list_horizontal overflowed_parent"> <div class="list_horizontal"> <ul class="cf overflowed_check"> <li class="current" onclick="$('#USFueberblick3').USFajaxRequest({'par': 'i=2323869&ajax=1&divId=USFueberblick3&listId=927&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">Gold USD</li><li onclick="$('#USFueberblick3').USFajaxRequest({'par': 'i=2323868&ajax=1&divId=USFueberblick3&listId=927&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">Silber USD</li><li onclick="$('#USFueberblick3').USFajaxRequest({'par': 'i=336301&ajax=1&divId=USFueberblick3&listId=927&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">Kupfer (High Grade)</li><li onclick="$('#USFueberblick3').USFajaxRequest({'par': 'i=8688574&ajax=1&divId=USFueberblick3&listId=927&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">Brent Dated Öl</li> </ul> </div> <div class="overflowed_scroller left"> <div class="softener"></div> <div class="mover"><span class="svgicon svg-long-arrow-left"></span></div> </div> <div class="overflowed_scroller right"> <div class="softener"></div> <div class="mover"><span class="svgicon svg-long-arrow-right"></span></div> </div> </div> <div class="quotebox cf"> <a class="prices " href="https://boersen.manager-magazin.de/devisen/gold-usd/XC0009655157/" > <span class="price">2.643,6800<span class="priceCurrency">$</span></span> <span class="change"><span class="pos icon_pos">+7,1600 (+0,27%)</span></span> <span class="date">03.12.2024, 23:05:01 Uhr</span> </a> <a class="addinfo " style="margin-right:0" href="https://boersen.manager-magazin.de/devisen/gold-usd/XC0009655157/"> <span>WKN: 965515</span> <span>ISIN: XC0009655157</span> <span>Wertpapiertyp: Währung</span> <span>Währung: US-Dollar</span> <span>Börse: Forex vwd</span> </a> <div class="action"> </div> </div> <div id="USFvergleichUSFueberblick3"> <div class="list_chartnavi big"> <ul class="cf"> <li data-range="1d" class="rangeButton-highchartId-USFueberblick3 current">1T</li><li data-range="1w" class="rangeButton-highchartId-USFueberblick3 ">1W</li><li data-range="1m" class="rangeButton-highchartId-USFueberblick3 ">1M</li><li data-range="3m" class="rangeButton-highchartId-USFueberblick3 ">3M</li><li data-range="6m" class="rangeButton-highchartId-USFueberblick3 ">6M</li><li data-range="1j" class="rangeButton-highchartId-USFueberblick3 ">1J</li><li data-range="3j" class="rangeButton-highchartId-USFueberblick3 ">3J</li><li data-range="5j" class="rangeButton-highchartId-USFueberblick3 ">5J</li><li data-range="10j" class="rangeButton-highchartId-USFueberblick3 ">10J</li><li data-range="seit" class="rangeButton-highchartId-USFueberblick3 ">Max</li> </ul> </div> <div class="list_chartnavi low hidden"> <ul class="cf"> <li data-range="1d" class="rangeButton-highchartId-USFueberblick3 current">1T</li><li data-range="3m" class="rangeButton-highchartId-USFueberblick3 ">3M</li><li data-range="1j" class="rangeButton-highchartId-USFueberblick3 ">1J</li><li data-range="5j" class="rangeButton-highchartId-USFueberblick3 ">5J</li><li data-range="seit" class="rangeButton-highchartId-USFueberblick3 ">Max</li> </ul> </div> <div class="chart_sizer"> <div id="highchartId-USFueberblick3" style="margin-bottom: 2px; height: 250px;"></div> <script type="text/javascript"> $(function() { (function(){ var s, chartOptions = {"yAxis":{"offset":15,"labels":{"format":"{value:.4f}"}},"exporting":{"enabled":false},"chart":{"panning":false,"pinchType":"none","zoomType":"none","renderTo":"highchartId-USFueberblick3","backgroundColor":null,"preLoadData":true,"ajaxLoadData":false},"legend":{},"valueSuffix":"US-Dollar","xAxis":{"labels":{"step":2,"autoRotation":false},"tickLength":5},"plotOptions":{"series":{"dataGrouping":{"enabled":"JSON::XS::true"},"fillOpacity":0.1}},"rangeSelector":{"buttons":[{"count":1,"type":"hour","chartOptions":{"xAxis":{"ordinal":false}},"text":"1h"},{"count":1,"type":"day","text":"1T","chartOptions":{"xAxis":{"ordinal":false}}},{"chartOptions":{"xAxis":{"ordinal":true}},"text":"1W","type":"week","count":1},{"count":1,"type":"month","chartOptions":{"xAxis":{"ordinal":true}},"text":"1M"},{"count":3,"type":"month","text":"3M","chartOptions":{"xAxis":{"ordinal":true}}},{"text":"1J","chartOptions":{"xAxis":{"ordinal":true}},"type":"year","count":1},{"count":3,"type":"year","text":"3J","chartOptions":{"xAxis":{"ordinal":true}}},{"count":5,"type":"year","text":"5J","chartOptions":{"xAxis":{"ordinal":true}}},{"type":"year","chartOptions":{"xAxis":{"ordinal":true}},"text":"10J","count":10}],"selected":6,"enabled":false},"series":[{"color":"#0094cd","securityName":"Gold USD","tooltip":{"pointFormat":"<b style=\"color: #0094cd;\">{series.name}</b>: <b>{point.y}</b><br/>","valueSuffix":" US-Dollar","valueDecimals":4},"instrumentId":2323869,"id":"dataseries0","marker":{"fillColor":"#3c75b0"},"name":"Gold USD","intradayType":"last"}],"hideMinMaxLines":false}; FinanceChart.setUserId(5539532); FinanceChart.setUserCypher(''); s = chartOptions.series[0]; $.extend(true, s, {"name":"Gold USD","USFdata":{"exchangeClose":"23:59","interday":{"timeAggregation":"hourly"},"current":"history","intraday":{"timeAggregation":60000},"exchangeOpen":"00:00","history":{"timeAggregation":86400000}},"data":[],"USFpush":{"pushIdDate":"","pushIdValue":""},"tooltip":{"yDecimals":4,"valueDecimals":4}}); $.extend(true, s.USFdata.intraday, {"lastprice":"2643.68","exchangeClose":"23:59","data":[[1733180400000,2638.805],[1733180460000,2638.835],[1733180520000,2638.84],[1733180580000,2638.8135],[1733180640000,2639.025],[1733180700000,2638.86],[1733180760000,2639.065],[1733180820000,2638.875],[1733180880000,2639.135],[1733180940000,2639.46],[1733181000000,2639.785],[1733181060000,2639.685],[1733181120000,2639.815],[1733181180000,2640.01],[1733181240000,2640.085],[1733181300000,2640.34],[1733181360000,2640.725],[1733181420000,2641.29],[1733181480000,2641.465],[1733181540000,2641.15],[1733181600000,2641.26],[1733181660000,2641.43],[1733181720000,2641.54],[1733181780000,2641.6455],[1733181840000,2641.67],[1733181900000,2642.045],[1733181960000,2642.005],[1733182020000,2641.975],[1733182080000,2642.26],[1733182140000,2642.13],[1733182200000,2642.31],[1733182260000,2642.565],[1733182320000,2642.385],[1733182380000,2642.875],[1733182440000,2642.835],[1733182500000,2642.755],[1733182560000,2642.29],[1733182620000,2641.7],[1733182680000,2641.715],[1733182740000,2641.65],[1733182800000,2641.46],[1733182860000,2641.165],[1733182920000,2641.3905],[1733182980000,2641.345],[1733183040000,2641.345],[1733183100000,2641.905],[1733183160000,2641.45],[1733183220000,2641.61],[1733183280000,2641.93],[1733183340000,2642],[1733183400000,2641.8755],[1733183460000,2641.835],[1733183520000,2642.305],[1733183580000,2642.245],[1733183640000,2642.285],[1733183700000,2642.315],[1733183760000,2642.4],[1733183820000,2642.125],[1733183880000,2642.055],[1733183940000,2642.285],[1733184000000,2642.615],[1733184060000,2642.41],[1733184120000,2642.74],[1733184180000,2642.755],[1733184240000,2642.52],[1733184300000,2642.1],[1733184360000,2642.03],[1733184420000,2641.795],[1733184480000,2642.14],[1733184540000,2641.93],[1733184600000,2641.615],[1733184660000,2641.535],[1733184720000,2641.87],[1733184780000,2642.635],[1733184840000,2642.42],[1733184900000,2642.575],[1733184960000,2642.89],[1733185020000,2642.87],[1733185080000,2643.465],[1733185140000,2643.555],[1733185200000,2643.68],[1733185260000,2643.765],[1733185320000,2643.68],[1733185380000,2643.515],[1733185440000,2643.685],[1733185500000,2643.945],[1733185560000,2643.42],[1733185620000,2643.46],[1733185680000,2643.21],[1733185740000,2643.435],[1733185800000,2643.725],[1733185860000,2643.79],[1733185920000,2643.775],[1733185980000,2644.285],[1733186040000,2644.285],[1733186100000,2644.03],[1733186160000,2643.9865],[1733186220000,2643.925],[1733186280000,2643.655],[1733186340000,2643.085],[1733186400000,2642.68],[1733186460000,2642.885],[1733186520000,2642.705],[1733186580000,2642.715],[1733186640000,2642.65],[1733186700000,2642.345],[1733186760000,2642.3],[1733186820000,2642.23],[1733186880000,2642.68],[1733186940000,2642.41],[1733187000000,2642.41],[1733187060000,2641.79],[1733187120000,2641.405],[1733187180000,2641.325],[1733187240000,2641.34],[1733187300000,2641.31],[1733187360000,2641.03],[1733187420000,2640.84],[1733187480000,2640.755],[1733187540000,2641.16],[1733187600000,2641.77],[1733187660000,2641.67],[1733187720000,2643.245],[1733187780000,2642.425],[1733187840000,2642.37],[1733187900000,2642.965],[1733187960000,2643.865],[1733188020000,2643.7],[1733188080000,2643.905],[1733188140000,2643.755],[1733188200000,2644.07],[1733188260000,2643.395],[1733188320000,2644.0945],[1733188380000,2644.055],[1733188440000,2644.14],[1733188500000,2644.905],[1733188560000,2644.595],[1733188620000,2644.5],[1733188680000,2644.325],[1733188740000,2643.595],[1733188800000,2643.155],[1733188860000,2643.575],[1733188920000,2643.01],[1733188980000,2641.775],[1733189040000,2642.035],[1733189100000,2641],[1733189160000,2640.31],[1733189220000,2639.5015],[1733189280000,2639.035],[1733189340000,2638.045],[1733189400000,2637.55],[1733189460000,2638.795],[1733189520000,2638.575],[1733189580000,2639.615],[1733189640000,2640.555],[1733189700000,2640.67],[1733189760000,2640.9835],[1733189820000,2640.615],[1733189880000,2640.0955],[1733189940000,2640.1355],[1733190000000,2640.215],[1733190060000,2639.905],[1733190120000,2640.035],[1733190180000,2640.445],[1733190240000,2640.665],[1733190300000,2639.305],[1733190360000,2638.865],[1733190420000,2637.355],[1733190480000,2636.51],[1733190540000,2634.795],[1733190600000,2635.005],[1733190660000,2635.9555],[1733190720000,2635.7405],[1733190780000,2635.33],[1733190840000,2635.08],[1733190900000,2636.6055],[1733190960000,2636.51],[1733191020000,2636.645],[1733191080000,2636.135],[1733191140000,2636.6],[1733191200000,2636.13],[1733191260000,2636.36],[1733191320000,2636.355],[1733191380000,2636.49],[1733191440000,2636.3135],[1733191500000,2637.25],[1733191560000,2638.26],[1733191620000,2638.36],[1733191680000,2637.295],[1733191740000,2636.855],[1733191800000,2637.195],[1733191860000,2636.795],[1733191920000,2636.435],[1733191980000,2637.145],[1733192040000,2638.525],[1733192100000,2637.68],[1733192160000,2637.485],[1733192220000,2637.41],[1733192280000,2636.775],[1733192340000,2636.17],[1733192400000,2635.135],[1733192460000,2635.605],[1733192520000,2636.58],[1733192580000,2636.795],[1733192640000,2636.305],[1733192700000,2636.045],[1733192760000,2635.725],[1733192820000,2635.915],[1733192880000,2635.72],[1733192940000,2635.54],[1733193000000,2634.6515],[1733193060000,2634.945],[1733193120000,2635.525],[1733193180000,2634.975],[1733193240000,2635.66],[1733193300000,2636.28],[1733193360000,2636.425],[1733193420000,2636.625],[1733193480000,2636.05],[1733193540000,2635.93],[1733193600000,2636.315],[1733193660000,2636.465],[1733193720000,2636.295],[1733193780000,2636.43],[1733193840000,2636.46],[1733193900000,2636.69],[1733193960000,2637.205],[1733194020000,2637.13],[1733194080000,2637.355],[1733194140000,2637.6],[1733194200000,2637.98],[1733194260000,2638.11],[1733194320000,2637.35],[1733194380000,2637.375],[1733194440000,2637.315],[1733194500000,2637.69],[1733194560000,2637.455],[1733194620000,2637.335],[1733194680000,2636.86],[1733194740000,2637.12],[1733194800000,2636.855],[1733194860000,2637.685],[1733194920000,2637.31],[1733194980000,2637.015],[1733195040000,2637.87],[1733195100000,2637.345],[1733195160000,2637.3],[1733195220000,2637.065],[1733195280000,2636.995],[1733195340000,2637.11],[1733195400000,2636.83],[1733195460000,2637.155],[1733195520000,2637.09],[1733195580000,2637.2205],[1733195640000,2637.645],[1733195700000,2638.325],[1733195760000,2637.735],[1733195820000,2638.245],[1733195880000,2639.135],[1733195940000,2639.11],[1733196000000,2638.57],[1733196060000,2638.585],[1733196120000,2638.535],[1733196180000,2638.575],[1733196240000,2638.77],[1733196300000,2638.99],[1733196360000,2639.185],[1733196420000,2639.29],[1733196480000,2639.165],[1733196540000,2639.51],[1733196600000,2639.475],[1733196660000,2639.8],[1733196720000,2639.93],[1733196780000,2640.345],[1733196840000,2640.3595],[1733196900000,2640.0765],[1733196960000,2639.715],[1733197020000,2639.875],[1733197080000,2639.935],[1733197140000,2640.37],[1733197200000,2640.285],[1733197260000,2640.115],[1733197320000,2640.35],[1733197380000,2640.045],[1733197440000,2640.26],[1733197500000,2640.595],[1733197560000,2640.075],[1733197620000,2639.975],[1733197680000,2639.935],[1733197740000,2639.58],[1733197800000,2639.78],[1733197860000,2639.835],[1733197920000,2639.9555],[1733197980000,2640.4705],[1733198040000,2640.44],[1733198100000,2640.235],[1733198160000,2640.33],[1733198220000,2640.35],[1733198280000,2640.64],[1733198340000,2640.545],[1733198400000,2640.865],[1733198460000,2641.165],[1733198520000,2641.655],[1733198580000,2642.565],[1733198640000,2642.475],[1733198700000,2641.96],[1733198760000,2641.51],[1733198820000,2641.685],[1733198880000,2641.94],[1733198940000,2642.135],[1733199000000,2641.885],[1733199060000,2641.71],[1733199120000,2641.265],[1733199180000,2640.98],[1733199240000,2640.835],[1733199300000,2641.0045],[1733199360000,2640.96],[1733199420000,2640.88],[1733199480000,2640.9],[1733199540000,2641.04],[1733199600000,2640.715],[1733199660000,2640.575],[1733199720000,2640.325],[1733199780000,2640.545],[1733199840000,2640.545],[1733199900000,2640.625],[1733199960000,2640.4],[1733200020000,2640.5],[1733200080000,2641.41],[1733200140000,2641.33],[1733200200000,2641.765],[1733200260000,2641.94],[1733200320000,2641.58],[1733200380000,2641.93],[1733200440000,2641.8],[1733200500000,2641.385],[1733200560000,2640.28],[1733200620000,2640.085],[1733200680000,2639.875],[1733200740000,2639.545],[1733200800000,2640.03],[1733200860000,2639.87],[1733200920000,2639.815],[1733200980000,2639.715],[1733201040000,2639.735],[1733201100000,2639.43],[1733201160000,2639.585],[1733201220000,2638.94],[1733201280000,2639.775],[1733201340000,2639.555],[1733201400000,2639.775],[1733201460000,2639.885],[1733201520000,2640.245],[1733201580000,2640.405],[1733201640000,2640.11],[1733201700000,2639.9965],[1733201760000,2639.94],[1733201820000,2639.875],[1733201880000,2639.775],[1733201940000,2639.905],[1733202000000,2639.18],[1733202060000,2638.79],[1733202120000,2638.355],[1733202180000,2637.98],[1733202240000,2637.865],[1733202300000,2638.045],[1733202360000,2637.895],[1733202420000,2638.035],[1733202480000,2637.73],[1733202540000,2637.88],[1733202600000,2637.845],[1733202660000,2637.92],[1733202720000,2637.815],[1733202780000,2637.71],[1733202840000,2637.81],[1733202900000,2637.89],[1733202960000,2637.98],[1733203020000,2638.38],[1733203080000,2638.575],[1733203140000,2638.5105],[1733203200000,2638.795],[1733203260000,2638.97],[1733203320000,2638.605],[1733203380000,2638.55],[1733203440000,2638.675],[1733203500000,2638.815],[1733203560000,2638.55],[1733203620000,2639.265],[1733203680000,2639.36],[1733203740000,2639.415],[1733203800000,2639.895],[1733203860000,2639.575],[1733203920000,2639.335],[1733203980000,2639.195],[1733204040000,2639.145],[1733204100000,2638.33],[1733204160000,2638.4945],[1733204220000,2638.34],[1733204280000,2639.465],[1733204340000,2640.025],[1733204400000,2639.54],[1733204460000,2640.27],[1733204520000,2640.36],[1733204580000,2640.17],[1733204640000,2639.555],[1733204700000,2639.3645],[1733204760000,2639.845],[1733204820000,2640.4],[1733204880000,2640.87],[1733204940000,2640.92],[1733205000000,2640.805],[1733205060000,2640.895],[1733205120000,2640.93],[1733205180000,2641.155],[1733205240000,2640.85],[1733205300000,2641.76],[1733205360000,2641.22],[1733205420000,2641.07],[1733205480000,2641.15],[1733205540000,2641.275],[1733205600000,2642.035],[1733205660000,2642.335],[1733205720000,2642.375],[1733205780000,2642.715],[1733205840000,2642.08],[1733205900000,2642.54],[1733205960000,2642.6245],[1733206020000,2643.2],[1733206080000,2644.015],[1733206140000,2644.78],[1733206200000,2645.055],[1733206260000,2645.5845],[1733206320000,2645.78],[1733206380000,2645.4215],[1733206440000,2645.6145],[1733206500000,2645.485],[1733206560000,2645.885],[1733206620000,2647.1425],[1733206680000,2647.71],[1733206740000,2648.905],[1733206800000,2648.155],[1733206860000,2648.06],[1733206920000,2648.065],[1733206980000,2649.51],[1733207040000,2649.28],[1733207100000,2647.09],[1733207160000,2648.05],[1733207220000,2647.5795],[1733207280000,2647.99],[1733207340000,2649.235],[1733207400000,2648.885],[1733207460000,2649.68],[1733207520000,2649.105],[1733207580000,2649.155],[1733207640000,2649.115],[1733207700000,2647.96],[1733207760000,2648],[1733207820000,2648.18],[1733207880000,2647.885],[1733207940000,2648.915],[1733208000000,2648.05],[1733208060000,2647.965],[1733208120000,2647.385],[1733208180000,2647.95],[1733208240000,2647.745],[1733208300000,2647.035],[1733208360000,2646.35],[1733208420000,2645.86],[1733208480000,2646.81],[1733208540000,2646.62],[1733208600000,2646.95],[1733208660000,2647.42],[1733208720000,2647.25],[1733208780000,2646.755],[1733208840000,2646.475],[1733208900000,2646.645],[1733208960000,2647.3865],[1733209020000,2646.83],[1733209080000,2646.635],[1733209140000,2646.935],[1733209200000,2646.41],[1733209260000,2646.535],[1733209320000,2646.445],[1733209380000,2646.78],[1733209440000,2646.185],[1733209500000,2646.395],[1733209560000,2646.46],[1733209620000,2646.805],[1733209680000,2645.485],[1733209740000,2645.815],[1733209800000,2646.12],[1733209860000,2646.425],[1733209920000,2646.935],[1733209980000,2647.275],[1733210040000,2647.72],[1733210100000,2646.435],[1733210160000,2646.94],[1733210220000,2647.375],[1733210280000,2647.175],[1733210340000,2647.155],[1733210400000,2646.895],[1733210460000,2646.465],[1733210520000,2646.33],[1733210580000,2646.865],[1733210640000,2647.07],[1733210700000,2647.485],[1733210760000,2647.195],[1733210820000,2646.905],[1733210880000,2646.405],[1733210940000,2646.14],[1733211000000,2646.38],[1733211060000,2646.575],[1733211120000,2645.985],[1733211180000,2645.705],[1733211240000,2645.745],[1733211300000,2645.62],[1733211360000,2645.275],[1733211420000,2645.845],[1733211480000,2645.795],[1733211540000,2645.32],[1733211600000,2645.2905],[1733211660000,2645.2135],[1733211720000,2645.055],[1733211780000,2644.69],[1733211840000,2644.93],[1733211900000,2645.695],[1733211960000,2645.25],[1733212020000,2645.305],[1733212080000,2645.53],[1733212140000,2645.26],[1733212200000,2644.84],[1733212260000,2644.515],[1733212320000,2644.755],[1733212380000,2645.99],[1733212440000,2645.89],[1733212500000,2645.495],[1733212560000,2645.59],[1733212620000,2645.125],[1733212680000,2645.31],[1733212740000,2644.81],[1733212800000,2644.93],[1733212860000,2644.595],[1733212920000,2645.215],[1733212980000,2643.245],[1733213040000,2642.9015],[1733213100000,2642.105],[1733213160000,2641.93],[1733213220000,2641.645],[1733213280000,2640.74],[1733213340000,2640.685],[1733213400000,2640.815],[1733213460000,2641.36],[1733213520000,2641.08],[1733213580000,2641.165],[1733213640000,2640.6585],[1733213700000,2640.485],[1733213760000,2640.515],[1733213820000,2641.44],[1733213880000,2640.805],[1733213940000,2640.48],[1733214000000,2639.585],[1733214060000,2639.645],[1733214120000,2639.805],[1733214180000,2640.205],[1733214240000,2639.825],[1733214300000,2639.95],[1733214360000,2641.05],[1733214420000,2640.165],[1733214480000,2640.16],[1733214540000,2640.515],[1733214600000,2640.725],[1733214660000,2641.725],[1733214720000,2641.675],[1733214780000,2642.25],[1733214840000,2641.73],[1733214900000,2642.095],[1733214960000,2641.78],[1733215020000,2641.125],[1733215080000,2641.205],[1733215140000,2641.675],[1733215200000,2641.605],[1733215260000,2641.405],[1733215320000,2640.725],[1733215380000,2641.26],[1733215440000,2640.6],[1733215500000,2640.225],[1733215560000,2640.29],[1733215620000,2639.91],[1733215680000,2640.885],[1733215740000,2640.22],[1733215800000,2642.18],[1733215860000,2644.46],[1733215920000,2643.65],[1733215980000,2643.265],[1733216040000,2643.3085],[1733216100000,2642.765],[1733216160000,2642.025],[1733216220000,2642.62],[1733216280000,2643.8435],[1733216340000,2645.1],[1733216400000,2646.235],[1733216460000,2647.505],[1733216520000,2647.65],[1733216580000,2647.85],[1733216640000,2647.03],[1733216700000,2645.455],[1733216760000,2645.915],[1733216820000,2647.46],[1733216880000,2646.535],[1733216940000,2645.245],[1733217000000,2646.255],[1733217060000,2645.475],[1733217120000,2645.435],[1733217180000,2645.625],[1733217240000,2646.205],[1733217300000,2646.085],[1733217360000,2645.445],[1733217420000,2646.305],[1733217480000,2647.105],[1733217540000,2646.91],[1733217600000,2646.565],[1733217660000,2645.88],[1733217720000,2645.925],[1733217780000,2646.125],[1733217840000,2646.26],[1733217900000,2647.04],[1733217960000,2646.895],[1733218020000,2646.185],[1733218080000,2647.5],[1733218140000,2646.24],[1733218200000,2645.49],[1733218260000,2645.33],[1733218320000,2645.07],[1733218380000,2645.365],[1733218440000,2645.295],[1733218500000,2645.245],[1733218560000,2645.52],[1733218620000,2645.3],[1733218680000,2645.475],[1733218740000,2645.36],[1733218800000,2645.335],[1733218860000,2646],[1733218920000,2646.22],[1733218980000,2647.28],[1733219040000,2646.225],[1733219100000,2645.935],[1733219160000,2645.675],[1733219220000,2646.21],[1733219280000,2646.205],[1733219340000,2645.56],[1733219400000,2645.975],[1733219460000,2645.59],[1733219520000,2645.785],[1733219580000,2646.185],[1733219640000,2646.145],[1733219700000,2646.34],[1733219760000,2645.75],[1733219820000,2645.3865],[1733219880000,2644.635],[1733219940000,2644.01],[1733220000000,2643.33],[1733220060000,2643.475],[1733220120000,2643.285],[1733220180000,2643.295],[1733220240000,2643.5485],[1733220300000,2643.99],[1733220360000,2644.805],[1733220420000,2645.135],[1733220480000,2645.11],[1733220540000,2645.06],[1733220600000,2644.5],[1733220660000,2644.045],[1733220720000,2644.71],[1733220780000,2645.365],[1733220840000,2645.425],[1733220900000,2644.925],[1733220960000,2644.615],[1733221020000,2644.725],[1733221080000,2644.615],[1733221140000,2645.02],[1733221200000,2644.835],[1733221260000,2643.96],[1733221320000,2644.245],[1733221380000,2644.11],[1733221440000,2644.33],[1733221500000,2644.745],[1733221560000,2645.065],[1733221620000,2644.77],[1733221680000,2644.79],[1733221740000,2643.835],[1733221800000,2645.285],[1733221860000,2644.655],[1733221920000,2644.985],[1733221980000,2644.21],[1733222040000,2643.97],[1733222100000,2643.865],[1733222160000,2644.17],[1733222220000,2643.93],[1733222280000,2643.265],[1733222340000,2643.69],[1733222400000,2643.92],[1733222460000,2643.39],[1733222520000,2643.39],[1733222580000,2643.4],[1733222640000,2643.86],[1733222700000,2643.82],[1733222760000,2644.045],[1733222820000,2643.815],[1733222880000,2642.995],[1733222940000,2643.945],[1733223000000,2644.65],[1733223060000,2644.72],[1733223120000,2644.735],[1733223180000,2644.5855],[1733223240000,2643.8485],[1733223300000,2643.155],[1733223360000,2643.155],[1733223420000,2642.95],[1733223480000,2642.95],[1733223540000,2642.86],[1733223600000,2643],[1733223660000,2643.27],[1733223720000,2643.86],[1733223780000,2643.755],[1733223840000,2643.9],[1733223900000,2643.52],[1733223960000,2643.765],[1733224020000,2643.565],[1733224080000,2643.545],[1733224140000,2643.605],[1733224200000,2643.565],[1733224260000,2643.69],[1733224320000,2643.58],[1733224380000,2643.785],[1733224440000,2643.535],[1733224500000,2643.66],[1733224560000,2643.685],[1733224620000,2643.725],[1733224680000,2644.9185],[1733224740000,2645.19],[1733224800000,2645.39],[1733224860000,2645.325],[1733224920000,2645.195],[1733224980000,2644.715],[1733225040000,2644.89],[1733225100000,2645.29],[1733225160000,2644.71],[1733225220000,2645.16],[1733225280000,2644.87],[1733225340000,2645.07],[1733225400000,2645.225],[1733225460000,2645.28],[1733225520000,2644.91],[1733225580000,2644.35],[1733225640000,2644.085],[1733225700000,2644.255],[1733225760000,2643.685],[1733225820000,2643.815],[1733225880000,2644.29],[1733225940000,2644.18],[1733226000000,2644.495],[1733226060000,2644.64],[1733226120000,2644.655],[1733226180000,2644.635],[1733226240000,2644.63],[1733226300000,2643.97],[1733226360000,2643.615],[1733226420000,2642.99],[1733226480000,2643.795],[1733226540000,2644.08],[1733226600000,2644.225],[1733226660000,2644.065],[1733226720000,2644.175],[1733226780000,2643.845],[1733226840000,2643.785],[1733226900000,2643.915],[1733226960000,2644],[1733227020000,2643.755],[1733227080000,2643.72],[1733227140000,2643.77],[1733227200000,2643.6685],[1733227260000,2643.455],[1733227320000,2643.985],[1733227380000,2644.23],[1733227440000,2643.64],[1733227500000,2643.245],[1733227560000,2643.25],[1733227620000,2642.675],[1733227680000,2642.17],[1733227740000,2642.59],[1733227800000,2643.07],[1733227860000,2642.91],[1733227920000,2642.89],[1733227980000,2643.145],[1733228040000,2642.39],[1733228100000,2642.15],[1733228160000,2642.03],[1733228220000,2641.69],[1733228280000,2641.01],[1733228340000,2641],[1733228400000,2640.85],[1733228460000,2641.29],[1733228520000,2641.265],[1733228580000,2638.7865],[1733228640000,2638.755],[1733228700000,2639.105],[1733228760000,2639.355],[1733228820000,2639.235],[1733228880000,2639.2285],[1733228940000,2638.845],[1733229000000,2638.5],[1733229060000,2638.72],[1733229120000,2639.55],[1733229180000,2639.795],[1733229240000,2639.715],[1733229300000,2640.155],[1733229360000,2639.795],[1733229420000,2640.155],[1733229480000,2639.765],[1733229540000,2639.625],[1733229600000,2639.33],[1733229660000,2640.1365],[1733229720000,2640.185],[1733229780000,2640.415],[1733229840000,2640.47],[1733229900000,2640.26],[1733229960000,2640.085],[1733230020000,2641.115],[1733230080000,2641.135],[1733230140000,2641.32],[1733230200000,2641.175],[1733230260000,2641.685],[1733230320000,2641.29],[1733230380000,2640.96],[1733230440000,2640.17],[1733230500000,2639.985],[1733230560000,2639.555],[1733230620000,2639.25],[1733230680000,2639.505],[1733230740000,2639.95],[1733230800000,2638.12],[1733230860000,2638.135],[1733230920000,2638.575],[1733230980000,2639.57],[1733231040000,2640.335],[1733231100000,2640.76],[1733231160000,2641.165],[1733231220000,2641.165],[1733231280000,2641.295],[1733231340000,2642.095],[1733231400000,2642.425],[1733231460000,2642.425],[1733231520000,2642.855],[1733231580000,2643.195],[1733231640000,2643.305],[1733231700000,2642.935],[1733231760000,2643.405],[1733231820000,2643.435],[1733231880000,2644.56],[1733231940000,2643.8],[1733232000000,2644.355],[1733232060000,2645.475],[1733232120000,2645.83],[1733232180000,2644.745],[1733232240000,2644.41],[1733232300000,2644.76],[1733232360000,2644.735],[1733232420000,2644.87],[1733232480000,2645.875],[1733232540000,2646.425],[1733232600000,2646.055],[1733232660000,2645.735],[1733232720000,2645.0965],[1733232780000,2644.89],[1733232840000,2645.45],[1733232900000,2645.055],[1733232960000,2644.805],[1733233020000,2644.3715],[1733233080000,2644.41],[1733233140000,2645.5],[1733233200000,2646.545],[1733233260000,2647.385],[1733233320000,2647.39],[1733233380000,2647.015],[1733233440000,2646.6515],[1733233500000,2647.85],[1733233560000,2649.025],[1733233620000,2648.815],[1733233680000,2649.6],[1733233740000,2650.11],[1733233800000,2649.59],[1733233860000,2649.495],[1733233920000,2649.155],[1733233980000,2650.4075],[1733234040000,2651.63],[1733234100000,2652.96],[1733234160000,2653.205],[1733234220000,2651.96],[1733234280000,2652.0245],[1733234340000,2652.9415],[1733234400000,2653.885],[1733234460000,2653.88],[1733234520000,2653.915],[1733234580000,2653.455],[1733234640000,2652.6615],[1733234700000,2651.585],[1733234760000,2651.2],[1733234820000,2650.32],[1733234880000,2651.49],[1733234940000,2652.34],[1733235000000,2652.945],[1733235060000,2652.94],[1733235120000,2653.285],[1733235180000,2653.02],[1733235240000,2652.535],[1733235300000,2652.13],[1733235360000,2653.235],[1733235420000,2652.975],[1733235480000,2653.7095],[1733235540000,2653.725],[1733235600000,2652.865],[1733235660000,2651.965],[1733235720000,2651.205],[1733235780000,2650.465],[1733235840000,2650.7],[1733235900000,2651.565],[1733235960000,2651.805],[1733236020000,2652.6465],[1733236080000,2652.71],[1733236140000,2653.085],[1733236200000,2653.195],[1733236260000,2655.15],[1733236320000,2653.4095],[1733236380000,2653.815],[1733236440000,2651.4395],[1733236500000,2649.58],[1733236560000,2651.44],[1733236620000,2651.11],[1733236680000,2650.305],[1733236740000,2650.31],[1733236800000,2650.485],[1733236860000,2652.195],[1733236920000,2651.64],[1733236980000,2650.03],[1733237040000,2651.28],[1733237100000,2649.71],[1733237160000,2650.37],[1733237220000,2649.945],[1733237280000,2649.8165],[1733237340000,2649.75],[1733237400000,2648.91],[1733237460000,2649.06],[1733237520000,2647.4],[1733237580000,2646.92],[1733237640000,2647.6515],[1733237700000,2647.665],[1733237760000,2645.94],[1733237820000,2647.08],[1733237880000,2646.08],[1733237940000,2646.6365],[1733238000000,2643.925],[1733238060000,2642.575],[1733238120000,2640.5],[1733238180000,2640.445],[1733238240000,2641.41],[1733238300000,2640.06],[1733238360000,2641.725],[1733238420000,2642.16],[1733238480000,2640.185],[1733238540000,2639.415],[1733238600000,2641.7435],[1733238660000,2641.9],[1733238720000,2641.415],[1733238780000,2641.17],[1733238840000,2640.07],[1733238900000,2640.545],[1733238960000,2641.09],[1733239020000,2640.675],[1733239080000,2640.1005],[1733239140000,2637.955],[1733239200000,2636.895],[1733239260000,2638.85],[1733239320000,2640.4435],[1733239380000,2640.445],[1733239440000,2640.345],[1733239500000,2641.485],[1733239560000,2641.045],[1733239620000,2639.53],[1733239680000,2639.32],[1733239740000,2639.25],[1733239800000,2639.4055],[1733239860000,2640.025],[1733239920000,2640.3],[1733239980000,2640.5035],[1733240040000,2639.515],[1733240100000,2639.735],[1733240160000,2639.4235],[1733240220000,2640.055],[1733240280000,2640.095],[1733240340000,2639.6255],[1733240400000,2638.675],[1733240460000,2638.41],[1733240520000,2636.455],[1733240580000,2637.0905],[1733240640000,2638.225],[1733240700000,2638.9535],[1733240760000,2638.865],[1733240820000,2639.34],[1733240880000,2640.045],[1733240940000,2639.75],[1733241000000,2639.525],[1733241060000,2639.735],[1733241120000,2640.04],[1733241180000,2641.3],[1733241240000,2641.79],[1733241300000,2641.955],[1733241360000,2642.265],[1733241420000,2641.7435],[1733241480000,2641.01],[1733241540000,2640.5635],[1733241600000,2641.29],[1733241660000,2641.015],[1733241720000,2641.805],[1733241780000,2642.8455],[1733241840000,2642.195],[1733241900000,2642.345],[1733241960000,2640.655],[1733242020000,2640.0785],[1733242080000,2639.605],[1733242140000,2639.52],[1733242200000,2639.195],[1733242260000,2639.87],[1733242320000,2640.495],[1733242380000,2640.985],[1733242440000,2641.105],[1733242500000,2642.615],[1733242560000,2642.5585],[1733242620000,2642.6085],[1733242680000,2643.055],[1733242740000,2642.995],[1733242800000,2643.555],[1733242860000,2643.19],[1733242920000,2643.4835],[1733242980000,2644.0435],[1733243040000,2643.9735],[1733243100000,2644.16],[1733243160000,2644.705],[1733243220000,2644.245],[1733243280000,2643.56],[1733243340000,2644.135],[1733243400000,2643.485],[1733243460000,2643.9035],[1733243520000,2643.5285],[1733243580000,2642.835],[1733243640000,2643.085],[1733243700000,2643.135],[1733243760000,2643.33],[1733243820000,2642.085],[1733243880000,2643.905],[1733243940000,2643.942],[1733244000000,2643.635],[1733244060000,2645.3035],[1733244120000,2645.4935],[1733244180000,2646.285],[1733244240000,2647.175],[1733244300000,2646.01],[1733244360000,2646.665],[1733244420000,2646.3235],[1733244480000,2647.23],[1733244540000,2647.44],[1733244600000,2647.75],[1733244660000,2647.745],[1733244720000,2647.5005],[1733244780000,2648.045],[1733244840000,2648.515],[1733244900000,2648.075],[1733244960000,2648.275],[1733245020000,2648.275],[1733245080000,2648.3605],[1733245140000,2648.415],[1733245200000,2648.165],[1733245260000,2647.625],[1733245320000,2648.28],[1733245380000,2648.64],[1733245440000,2648.14],[1733245500000,2647.845],[1733245560000,2647.805],[1733245620000,2647.72],[1733245680000,2647.095],[1733245740000,2647.435],[1733245800000,2647.045],[1733245860000,2646.765],[1733245920000,2647],[1733245980000,2646.975],[1733246040000,2646.885],[1733246100000,2646.46],[1733246160000,2646.865],[1733246220000,2645.725],[1733246280000,2644.985],[1733246340000,2644.995],[1733246400000,2645.01],[1733246460000,2644.76],[1733246520000,2645.385],[1733246580000,2646.33],[1733246640000,2646.31],[1733246700000,2645.075],[1733246760000,2645.955],[1733246820000,2646.135],[1733246880000,2645.785],[1733246940000,2645.795],[1733247000000,2645.89],[1733247060000,2645.49],[1733247120000,2645.675],[1733247180000,2645.145],[1733247240000,2644.545],[1733247300000,2643.66],[1733247360000,2645.165],[1733247420000,2645.035],[1733247480000,2645.585],[1733247540000,2644.975],[1733247600000,2644.245],[1733247660000,2644.775],[1733247720000,2644.5],[1733247780000,2644.935],[1733247840000,2644.345],[1733247900000,2644.655],[1733247960000,2644.935],[1733248020000,2644.915],[1733248080000,2645.185],[1733248140000,2646.25],[1733248200000,2646.145],[1733248260000,2646.645],[1733248320000,2646.99],[1733248380000,2647.145],[1733248440000,2647.14],[1733248500000,2647.465],[1733248560000,2647.845],[1733248620000,2647.88],[1733248680000,2647.595],[1733248740000,2647.105],[1733248800000,2647.285],[1733248860000,2647.525],[1733248920000,2648.105],[1733248980000,2649.09],[1733249040000,2648.57],[1733249100000,2648.27],[1733249160000,2647.3],[1733249220000,2646.895],[1733249280000,2646.1],[1733249340000,2646.125],[1733249400000,2646.395],[1733249460000,2646.145],[1733249520000,2646.505],[1733249580000,2645.705],[1733249640000,2645.565],[1733249700000,2644.78],[1733249760000,2644.165],[1733249820000,2644.33],[1733249880000,2644.54],[1733249940000,2645.555],[1733250000000,2645.9],[1733250060000,2645.34],[1733250120000,2646.125],[1733250180000,2645.605],[1733250240000,2645.67],[1733250300000,2645.69],[1733250360000,2645.125],[1733250420000,2645.215],[1733250480000,2644.94],[1733250540000,2645.225],[1733250600000,2645.215],[1733250660000,2645.1035],[1733250720000,2645.305],[1733250780000,2644.565],[1733250840000,2645.005],[1733250900000,2644.755],[1733250960000,2644.615],[1733251020000,2644.36],[1733251080000,2644.61],[1733251140000,2644.495],[1733251200000,2644.115],[1733251260000,2644.33],[1733251320000,2643.945],[1733251380000,2644.13],[1733251440000,2643.52],[1733251500000,2643.935],[1733251560000,2644.505],[1733251620000,2644.515],[1733251680000,2645.45],[1733251740000,2645.655],[1733251800000,2646.16],[1733251860000,2645.985],[1733251920000,2645.665],[1733251980000,2645.255],[1733252040000,2645.99],[1733252100000,2646.05],[1733252160000,2646.425],[1733252220000,2645.93],[1733252280000,2645.755],[1733252340000,2645.825],[1733252400000,2645.735],[1733252460000,2645.995],[1733252520000,2645.765],[1733252580000,2645.5865],[1733252640000,2645.79],[1733252700000,2645.995],[1733252760000,2645.5],[1733252820000,2645.565],[1733252880000,2645.605],[1733252940000,2645.275],[1733253000000,2645.1715],[1733253060000,2644.69],[1733253120000,2643.905],[1733253180000,2643.455],[1733253240000,2643.4215],[1733253300000,2643.405],[1733253360000,2643.3],[1733253420000,2642.59],[1733253480000,2643.3],[1733253540000,2643.43],[1733253600000,2643.305],[1733253660000,2642.335],[1733253720000,2642.195],[1733253780000,2641.675],[1733253840000,2641.5965],[1733253900000,2641.595],[1733253960000,2641.4515],[1733254020000,2641.43],[1733254080000,2641.245],[1733254140000,2641.095],[1733254200000,2641.555],[1733254260000,2641.59],[1733254320000,2642.055],[1733254380000,2641.9705],[1733254440000,2641.645],[1733254500000,2641.705],[1733254560000,2641.475],[1733254620000,2641.875],[1733254680000,2641.895],[1733254740000,2641.54],[1733254800000,2641.315],[1733254860000,2641.165],[1733254920000,2641.3],[1733254980000,2641.265],[1733255040000,2641.715],[1733255100000,2641.745],[1733255160000,2641.555],[1733255220000,2641.455],[1733255280000,2641.305],[1733255340000,2641.59],[1733255400000,2642.0405],[1733255460000,2641.565],[1733255520000,2641.225],[1733255580000,2641.2985],[1733255640000,2641.125],[1733255700000,2640.765],[1733255760000,2640.48],[1733255820000,2640.6285],[1733255880000,2640.3885],[1733255940000,2640.985],[1733256000000,2641.725],[1733256060000,2641.3705],[1733256120000,2642.315],[1733256180000,2642.475],[1733256240000,2642.875],[1733256300000,2642.895],[1733256360000,2643.325],[1733256420000,2643.925],[1733256480000,2643.86],[1733256540000,2644.055],[1733256600000,2643.8],[1733256660000,2643.69],[1733256720000,2643.8],[1733256780000,2643.815],[1733256840000,2643.4605],[1733256900000,2643.585],[1733256960000,2642.9955],[1733257020000,2643.315],[1733257080000,2642.915],[1733257140000,2642.6155],[1733257200000,2643.045],[1733257260000,2643.405],[1733257320000,2643.345],[1733257380000,2643.435],[1733257440000,2643.3105],[1733257500000,2643.115],[1733257560000,2643.2435],[1733257620000,2643.12],[1733257680000,2643.27],[1733257740000,2643.06],[1733257800000,2642.485],[1733257860000,2642.505],[1733257920000,2642.04],[1733257980000,2642.675],[1733258040000,2642.705],[1733258100000,2642.765],[1733258160000,2642.805],[1733258220000,2642.8],[1733258280000,2642.885],[1733258340000,2642.88],[1733258400000,2642.73],[1733258460000,2643.305],[1733258520000,2643.2505],[1733258580000,2643.115],[1733258640000,2642.82],[1733258700000,2642.365],[1733258760000,2642.045],[1733258820000,2642.4735],[1733258880000,2642.345],[1733258940000,2642.24],[1733259000000,2642.41],[1733259060000,2642.395],[1733259120000,2642.225],[1733259180000,2642.33],[1733259240000,2642.2935],[1733259300000,2642.0835],[1733259360000,2642.065],[1733259420000,2642.185],[1733259480000,2641.845],[1733259540000,2642.2155],[1733259600000,2642.87],[1733259660000,2643.355],[1733259720000,2642.815],[1733259780000,2642.845],[1733259840000,2642.655],[1733259900000,2642.635],[1733259960000,2642.845],[1733260020000,2642.655],[1733260080000,2642.545],[1733260140000,2642.46],[1733260200000,2642.625],[1733260260000,2642.635],[1733260320000,2642.54],[1733260380000,2642.615],[1733260440000,2642.225],[1733260500000,2642.425],[1733260560000,2642.275],[1733260620000,2642.065],[1733260680000,2642.18],[1733260740000,2642.13],[1733260800000,2642.165],[1733260860000,2642.495],[1733260920000,2642.705],[1733260980000,2642.735],[1733261040000,2642.845],[1733261100000,2642.925],[1733261160000,2643.13],[1733261220000,2643.215],[1733261280000,2643.35],[1733261340000,2643.255],[1733261400000,2643.42],[1733261460000,2643.495],[1733261520000,2643.945],[1733261580000,2644.01],[1733261640000,2643.835],[1733261700000,2643.63],[1733261760000,2643.705],[1733261820000,2643.8565],[1733261880000,2643.535],[1733261940000,2643.725],[1733262000000,2643.815],[1733262060000,2643.785],[1733262120000,2643.78],[1733262180000,2643.835],[1733262240000,2643.58],[1733262300000,2643.71],[1733262360000,2643.815],[1733262420000,2643.585],[1733262480000,2643.5],[1733262540000,2643.575],[1733262600000,2643.875],[1733262660000,2643.895],[1733262720000,2643.835],[1733262780000,2643.785],[1733262840000,2643.855],[1733262900000,2643.735],[1733262960000,2643.775],[1733263020000,2643.355],[1733263080000,2643.435],[1733263140000,2643.8],[1733263500000,2643.68]],"firstTimestamp":1733180400000,"hightime":1733236260000,"exchangeOpen":"00:00","high":2655.695,"prelast":"2643.8","intradayType":"last","low":2634.155,"lowtime":0,"yesterdayPrice":2636.52,"lastTimestamp":1733263500000}); s.USFdata.yesterdayPrice = s.USFdata.intraday.yesterdayPrice; s.USFdata.high = s.USFdata.intraday.high; s.USFdata.low = s.USFdata.intraday.low; if (s.threshold) { s.threshold = s.USFdata.intraday.yesterdayPrice; } $.extend(true, s.USFdata.interday, {"data":[[1732575600000,2610.635],[1732579200000,2619.95],[1732582800000,2628.24],[1732586400000,2625.435],[1732590000000,2630.435],[1732593600000,2626.465],[1732597200000,2624.43],[1732600800000,2622.155],[1732604400000,2614.115],[1732608000000,2613.54],[1732611600000,2626.05],[1732615200000,2631.445],[1732618800000,2633.275],[1732622400000,2631.04],[1732626000000,2630],[1732629600000,2622.727],[1732633200000,2629.505],[1732636800000,2628.75],[1732640400000,2625.13],[1732644000000,2623.4],[1732647600000,2628.17],[1732651200000,2631.74],[1732654800000,2633.075],[1732658400000,2633.04],[1732662000000,2632.355],[1732665600000,2627.845],[1732669200000,2631.51],[1732672800000,2637.65],[1732676400000,2637.8605],[1732680000000,2639.035],[1732683600000,2642.11],[1732687200000,2647.8955],[1732690800000,2646.6885],[1732694400000,2653.53],[1732698000000,2648.465],[1732701600000,2648.635],[1732705200000,2651.175],[1732708800000,2651.3],[1732712400000,2656.33],[1732716000000,2651.2065],[1732719600000,2642.75],[1732723200000,2639.025],[1732726800000,2637.32],[1732730400000,2638.9885],[1732734000000,2634.825],[1732737600000,2637.0735],[1732741200000,2636.2505],[1732744800000,2633.615],[1732748400000,2637.1555],[1732752000000,2635.765],[1732755600000,2628.92],[1732759200000,2628.2445],[1732762800000,2630.445],[1732766400000,2631.34],[1732770000000,2633.515],[1732773600000,2636.895],[1732777200000,2637.445],[1732780800000,2644.13],[1732784400000,2646.24],[1732788000000,2647.59],[1732791600000,2646.955],[1732795200000,2646.175],[1732798800000,2647.115],[1732802400000,2641.365],[1732806000000,2638.245],[1732809600000,2642.145],[1732813200000,2640.985],[1732816800000,2640.045],[1732820400000,2637.875],[1732831200000,2635.755],[1732834800000,2638.835],[1732838400000,2636.12],[1732842000000,2644.98],[1732845600000,2657.515],[1732849200000,2660.12],[1732852800000,2659.99],[1732856400000,2662.415],[1732860000000,2665.275],[1732863600000,2660.635],[1732867200000,2657.35],[1732870800000,2664.265],[1732874400000,2662.855],[1732878000000,2659.665],[1732881600000,2660.02],[1732885200000,2658.035],[1732888800000,2653.525],[1732892400000,2659.025],[1732896000000,2662.21],[1732899600000,2660.65],[1732903200000,2652.795],[1732906800000,2650.635],[1733094000000,2645.805],[1733097600000,2637.5555],[1733101200000,2635.98],[1733104800000,2626.83],[1733108400000,2629.36],[1733112000000,2628.6405],[1733115600000,2623.255],[1733119200000,2625.97],[1733122800000,2629.95],[1733126400000,2629.57],[1733130000000,2633.72],[1733133600000,2635.865],[1733137200000,2641.88],[1733140800000,2641.03],[1733144400000,2647.08],[1733148000000,2645.91],[1733151600000,2642.36],[1733155200000,2641.42],[1733158800000,2638.905],[1733162400000,2637.1305],[1733166000000,2637.695],[1733169600000,2637.185],[1733173200000,2639.01],[1733176800000,2635.345],[1733180400000,2642.285],[1733184000000,2641.16],[1733187600000,2636.6],[1733191200000,2637.12],[1733194800000,2640.545],[1733198400000,2639.905],[1733202000000,2641.275],[1733205600000,2646.935],[1733209200000,2644.81],[1733212800000,2645.1],[1733216400000,2644.01],[1733220000000,2642.86],[1733223600000,2643.77],[1733227200000,2639.95],[1733230800000,2652.9415],[1733234400000,2646.6365],[1733238000000,2640.5635],[1733241600000,2648.415],[1733245200000,2647.105],[1733248800000,2645.825],[1733252400000,2640.985],[1733256000000,2642.2155],[1733259600000,2643.8],[1733263200000,2643.68]],"hightime":1732860000000,"high":2666.42,"low":2605.155,"firstTimestamp":1732575600000,"lastTimestamp":1733263200000,"intradayType":"last","lowtime":1732575600000,"lastprice":"2643.68","prelast":"2643.8"}); $.extend(true, s.USFdata.history, {"lowtime":1125352800000,"firstTimestamp":1124834400000,"low":430.3,"hightime":1730242800000,"high":2787.628,"data":[[1124834400000,435.8],[1124920800000,437.7],[1125007200000,438.8],[1125266400000,437.9],[1125352800000,430.3],[1125439200000,433.8],[1125525600000,443.2],[1125612000000,443.4],[1125871200000,444.9],[1125957600000,443.55],[1126044000000,445],[1126130400000,446.3],[1126216800000,448.8],[1126476000000,449.3],[1126562400000,446.2],[1126648800000,448.6],[1126735200000,452.7],[1126821600000,458.6],[1127080800000,466.9],[1127167200000,465.4],[1127253600000,467.9],[1127340000000,465.4],[1127426400000,461.5],[1127685600000,464.3],[1127772000000,459.1],[1127858400000,465.35],[1127944800000,470.3],[1128031200000,470.4],[1128290400000,470.4],[1128376800000,464.6],[1128463200000,465.3],[1128549600000,471.6],[1128636000000,474.2],[1128895200000,474.2],[1128981600000,478],[1129068000000,475.4],[1129154400000,469.2],[1129240800000,466.7],[1129500000000,474.3],[1129586400000,472.2],[1129672800000,465.1],[1129759200000,459.8],[1129845600000,461.1],[1130104800000,468.3],[1130191200000,472.4],[1130277600000,471.5],[1130364000000,474.1],[1130450400000,470.3],[1130713200000,465.6],[1130799600000,460.1],[1130886000000,462.2],[1130972400000,459.2],[1131058800000,456.2],[1131318000000,457.3],[1131404400000,461.5],[1131490800000,465.1],[1131577200000,466.6],[1131663600000,467.7],[1131922800000,468.2],[1132009200000,467.9],[1132095600000,477],[1132182000000,485.5],[1132268400000,484],[1132527600000,488.9],[1132614000000,491.7],[1132700400000,489.6],[1132786800000,493],[1132873200000,495.7],[1133132400000,497.2],[1133218800000,497.4],[1133305200000,495.4],[1133391600000,500.7],[1133478000000,503.4],[1133737200000,506.7],[1133823600000,508.1],[1133910000000,514.7],[1133996400000,517.9],[1134082800000,528.7],[1134342000000,536.2],[1134428400000,519.7],[1134514800000,512.3],[1134601200000,507.4],[1134687600000,505.1],[1134946800000,508.2],[1135033200000,500.3],[1135119600000,493],[1135206000000,502.9],[1135292400000,503.3],[1135638000000,506.3],[1135724400000,515.7],[1135810800000,514],[1135897200000,514.9],[1136156400000,517],[1136242800000,528.4],[1136329200000,531.7],[1136415600000,526.6],[1136502000000,537.9],[1136761200000,546.2],[1136847600000,540.1],[1136934000000,548.3],[1137020400000,546.6],[1137106800000,555.5],[1137366000000,561.7],[1137452400000,558.4],[1137538800000,545.5],[1137625200000,553.6],[1137711600000,559.2],[1137970800000,557],[1138057200000,555.4],[1138143600000,559.7],[1138230000000,557.4],[1138316400000,557.1],[1138575600000,563.8],[1138662000000,567.8],[1138748400000,564.6],[1138834800000,570.05],[1138921200000,567.3],[1139180400000,572.7],[1139266800000,556.2],[1139353200000,550.8],[1139439600000,558.5],[1139526000000,548.3],[1139785200000,544.8],[1139871600000,543.6],[1139958000000,540.9],[1140044400000,543.1],[1140130800000,552.5],[1140390000000,555.6],[1140476400000,554.7],[1140562800000,553.2],[1140649200000,552.7],[1140735600000,556.9],[1140994800000,552.4],[1141081200000,560.5],[1141167600000,561.75],[1141254000000,563.5],[1141340400000,565.7],[1141599600000,554.2],[1141686000000,552.2],[1141772400000,540.25],[1141858800000,546.4],[1141945200000,538.6],[1142204400000,545.4],[1142290800000,549],[1142377200000,554.4],[1142463600000,553.6],[1142550000000,555.2],[1142809200000,555.5],[1142895600000,551.9],[1142982000000,549.6],[1143068400000,549.3],[1143154800000,560.1],[1143410400000,567.3],[1143496800000,567.6],[1143583200000,567.2],[1143669600000,582.9],[1143756000000,581.4],[1144015200000,589.9],[1144101600000,586.5],[1144188000000,587.4],[1144274400000,593.1],[1144360800000,588.7],[1144620000000,593.3],[1144706400000,597.1],[1144792800000,597.5],[1144879200000,595.9],[1145311200000,616.8],[1145397600000,627.7],[1145484000000,619],[1145570400000,628.6],[1145829600000,626.8],[1145916000000,630.8],[1146002400000,637],[1146088800000,638.2],[1146175200000,650.3],[1146520800000,664.7],[1146607200000,667.3],[1146693600000,673.6],[1146780000000,679.7],[1147039200000,678.2],[1147125600000,697.9],[1147212000000,718.3],[1147298400000,722.3],[1147384800000,715],[1147644000000,685.6],[1147730400000,687],[1147816800000,686.4],[1147903200000,682.3],[1147989600000,657.6],[1148248800000,652.6],[1148335200000,668.9],[1148421600000,641],[1148508000000,641],[1148594400000,651.1],[1148853600000,650.1],[1148940000000,656.8],[1149026400000,639.7],[1149112800000,631.9],[1149199200000,633.8],[1149458400000,633.8],[1149544800000,626],[1149631200000,624.25],[1149717600000,612.6],[1149804000000,609.3],[1150063200000,607.9],[1150149600000,567.7],[1150236000000,565.4],[1150322400000,573.3],[1150408800000,573.65],[1150668000000,570.5],[1150754400000,569.7],[1150840800000,581.8],[1150927200000,585.6],[1151013600000,577.5],[1151359200000,590.2],[1151445600000,581.8],[1151532000000,586.8],[1151618400000,611.4],[1151877600000,624],[1151964000000,621.5],[1152050400000,623.8],[1152136800000,633.5],[1152223200000,630.7],[1152482400000,626.8],[1152568800000,635.9],[1152655200000,651.7],[1152741600000,647.9],[1152828000000,664.5],[1153087200000,648.9],[1153173600000,641],[1153260000000,637.4],[1153346400000,632.3],[1153432800000,621.2],[1153692000000,607.3],[1153778400000,613.75],[1153864800000,618],[1153951200000,635.4],[1154037600000,634],[1154296800000,634.9],[1154383200000,645.45],[1154469600000,650.6],[1154556000000,639.6],[1154642400000,648.8],[1154901600000,650.4],[1154988000000,646.1],[1155074400000,652.6],[1155160800000,636.4],[1155247200000,629.25],[1155506400000,628.2],[1155592800000,624.4],[1155679200000,632.1],[1155765600000,621.9],[1155852000000,610.3],[1156111200000,624],[1156197600000,623.7],[1156284000000,623.1],[1156370400000,621.8],[1156456800000,622.4],[1156716000000,613.5],[1156802400000,610.1],[1156888800000,616.7],[1156975200000,623],[1157061600000,623.3],[1157320800000,626.1],[1157407200000,639.3],[1157493600000,635.55],[1157580000000,616.5],[1157666400000,609.1],[1157925600000,585.8],[1158012000000,592.1],[1158098400000,589.6],[1158184800000,585.3],[1158271200000,574.5],[1158530400000,580.9],[1158616800000,580],[1158703200000,582.4],[1158789600000,581.9],[1158876000000,587.7],[1159135200000,583.3],[1159221600000,591.1],[1159308000000,591.1],[1159394400000,605.9],[1159480800000,596.3],[1159740000000,597.6],[1159826400000,597.6],[1159912800000,562.4],[1159999200000,570.3],[1160085600000,568.3],[1160344800000,572.9],[1160431200000,572.3],[1160517600000,577.3],[1160604000000,575.7],[1160690400000,587.4],[1160949600000,592.2],[1161036000000,587.5],[1161122400000,593.2],[1161208800000,597.3],[1161295200000,593.3],[1161554400000,584],[1161640800000,582.7],[1161727200000,589.2],[1161813600000,595.2],[1161900000000,596.1],[1162162800000,606.4],[1162249200000,603.3],[1162335600000,614.7],[1162422000000,623.2],[1162508400000,626.35],[1162767600000,626.4],[1162854000000,627.1],[1162940400000,620],[1163026800000,633.25],[1163113200000,627.4],[1163372400000,625.8],[1163458800000,620.8],[1163545200000,622],[1163631600000,623.9],[1163718000000,621],[1163977200000,623.8],[1164063600000,625.9],[1164150000000,628.3],[1164236400000,630.8],[1164322800000,638.8],[1164582000000,638.8],[1164668400000,638],[1164754800000,637.15],[1164841200000,646.6],[1164927600000,645.7],[1165186800000,644.3],[1165273200000,642.5],[1165359600000,635.7],[1165446000000,627.4],[1165532400000,629.9],[1165791600000,627.3],[1165878000000,627.5],[1165964400000,629],[1166050800000,628.1],[1166137200000,623.7],[1166396400000,613.1],[1166482800000,620.7],[1166569200000,620.3],[1166655600000,620.1],[1166742000000,619.3],[1167174000000,627.7],[1167260400000,632.7],[1167346800000,634.3],[1167692400000,640.1],[1167778800000,628.8],[1167865200000,627.2],[1167951600000,606.8],[1168210800000,605.7],[1168297200000,608.1],[1168383600000,611.8],[1168470000000,613.3],[1168556400000,618],[1168815600000,626.4],[1168902000000,623.6],[1168988400000,631.6],[1169074800000,632],[1169161200000,633.4],[1169420400000,637.8],[1169506800000,644.3],[1169593200000,641.8],[1169679600000,649.6],[1169766000000,645.3],[1170025200000,645.5],[1170111600000,644.1],[1170198000000,652.7],[1170284400000,655.7],[1170370800000,644.6],[1170630000000,650.1],[1170716400000,654],[1170802800000,654.5],[1170889200000,659.15],[1170975600000,665.1],[1171234800000,661.6],[1171321200000,665.25],[1171407600000,668.35],[1171494000000,664.3],[1171580400000,667.4],[1171839600000,670.5],[1171926000000,656.9],[1172012400000,667.2],[1172098800000,678.2],[1172185200000,684.8],[1172444400000,684.4],[1172530800000,686.1],[1172617200000,666],[1172703600000,669.6],[1172790000000,646.4],[1173049200000,639.6],[1173135600000,645.05],[1173222000000,648.4],[1173308400000,653.1],[1173394800000,651.1],[1173654000000,651.7],[1173740400000,648.9],[1173826800000,638],[1173913200000,647.7],[1173999600000,652.7],[1174258800000,653.6],[1174345200000,658.3],[1174431600000,657.9],[1174518000000,662.9],[1174604400000,655.8],[1174860000000,662.2],[1174946400000,662.2],[1175032800000,665.1],[1175119200000,657.8],[1175205600000,665.9],[1175464800000,660],[1175551200000,666.7],[1175637600000,673],[1175724000000,673.7],[1176156000000,678.5],[1176242400000,677.1],[1176328800000,673.8],[1176415200000,684.2],[1176674400000,684],[1176760800000,689.2],[1176847200000,689.4],[1176933600000,683],[1177020000000,691.8],[1177279200000,689.1],[1177365600000,684.8],[1177452000000,683.65],[1177538400000,672],[1177624800000,677.4],[1177884000000,679.8],[1178056800000,671.3],[1178143200000,680.1],[1178229600000,689.5],[1178488800000,689.1],[1178575200000,683.95],[1178661600000,678.2],[1178748000000,673.6],[1178834400000,671.7],[1179093600000,667.55],[1179180000000,672.2],[1179266400000,666.5],[1179439200000,660.5],[1179698400000,662.9],[1179784800000,661.2],[1179871200000,662.4],[1179957600000,653.4],[1180044000000,655.15],[1180389600000,657.25],[1180476000000,653.5],[1180562400000,660.2],[1180648800000,669.5],[1180908000000,672.4],[1180994400000,669.8],[1181080800000,667.6],[1181167200000,667.15],[1181253600000,647.3],[1181512800000,653.55],[1181599200000,649.25],[1181685600000,650.85],[1181772000000,650.55],[1181858400000,653.9],[1182117600000,656.1],[1182204000000,657.2],[1182290400000,657.6],[1182376800000,648.55],[1182463200000,653.1],[1182722400000,652.3],[1182808800000,643.3],[1182895200000,644.1],[1182981600000,648.6],[1183068000000,651],[1183327200000,657.55],[1183413600000,652.75],[1183500000000,654.1],[1183586400000,649.5],[1183672800000,654.1],[1183932000000,661.2],[1184018400000,663.8],[1184104800000,661.1],[1184191200000,666.7],[1184277600000,666.8],[1184536800000,664.4],[1184623200000,665],[1184709600000,673],[1184796000000,677.7],[1184882400000,682.9],[1185141600000,681.3],[1185228000000,684],[1185314400000,674.2],[1185400800000,661.3],[1185487200000,661.7],[1185746400000,665.2],[1185832800000,664.9],[1185919200000,664.6],[1186005600000,665.05],[1186092000000,674.5],[1186351200000,672.1],[1186437600000,670.4],[1186524000000,674.6],[1186610400000,661.7],[1186696800000,673.45],[1186956000000,669.9],[1187042400000,668.5],[1187128800000,669.9],[1187215200000,648.5],[1187301600000,655.5],[1187560800000,657],[1187647200000,656.55],[1187733600000,659.7],[1187820000000,659.5],[1187906400000,668.3],[1188165600000,667.1],[1188252000000,663.5],[1188338400000,667.1],[1188424800000,664.6],[1188511200000,672.8],[1188770400000,673],[1188856800000,682.6],[1188943200000,681.4],[1189029600000,694.9],[1189116000000,700.4],[1189375200000,703.7],[1189461600000,712.2],[1189548000000,711.9],[1189634400000,709.1],[1189720800000,707.4],[1189980000000,717.1],[1190066400000,715.45],[1190152800000,721.6],[1190239200000,735.1],[1190325600000,732.5],[1190584800000,731.8],[1190671200000,731.1],[1190757600000,728.6],[1190844000000,733.7],[1190930400000,743.3],[1191189600000,747.5],[1191276000000,732.1],[1191362400000,729.35],[1191448800000,736.7],[1191535200000,742.1],[1191794400000,733],[1191880800000,738.3],[1191967200000,740.1],[1192053600000,749.3],[1192140000000,749],[1192399200000,758.6],[1192485600000,758.5],[1192572000000,754.5],[1192658400000,765.8],[1192744800000,765.1],[1193004000000,753.1],[1193090400000,759.3],[1193176800000,762.1],[1193263200000,768.65],[1193349600000,784.45],[1193612400000,790.2],[1193698800000,783.6],[1193785200000,793.7],[1193871600000,789.3],[1193958000000,807.3],[1194217200000,806.1],[1194303600000,821.4],[1194390000000,834.3],[1194476400000,830.3],[1194562800000,832.6],[1194822000000,803.6],[1194908400000,796.1],[1194994800000,814.1],[1195081200000,787.9],[1195167600000,785.3],[1195426800000,780.5],[1195513200000,794.3],[1195599600000,801.75],[1195686000000,805],[1195772400000,823.25],[1196031600000,823.95],[1196118000000,810],[1196204400000,806.65],[1196290800000,795.25],[1196377200000,781.25],[1196636400000,790.1],[1196722800000,803.7],[1196809200000,792.75],[1196895600000,801.6],[1196982000000,795.3],[1197241200000,809.35],[1197327600000,802.75],[1197414000000,813.75],[1197500400000,798.25],[1197586800000,794],[1197846000000,794.9],[1197932400000,802.65],[1198018800000,802],[1198105200000,797.25],[1198191600000,811.4],[1198710000000,825.1],[1198796400000,840.6],[1199228400000,857.7],[1199314800000,864],[1199401200000,860],[1199660400000,858.1],[1199746800000,878.4],[1199833200000,878.7],[1199919600000,894.8],[1200006000000,896.2],[1200265200000,904.2],[1200351600000,888.6],[1200438000000,875.8],[1200524400000,877.7],[1200610800000,882.9],[1200870000000,864],[1200956400000,892.5],[1201042800000,891],[1201129200000,913.2],[1201215600000,913.9],[1201474800000,928.6],[1201561200000,924.2],[1201647600000,929.6],[1201734000000,925],[1201820400000,905.5],[1202079600000,903.8],[1202166000000,888.4],[1202252400000,901.1],[1202338800000,911.6],[1202425200000,923.2],[1202684400000,922.8],[1202770800000,906.3],[1202857200000,905.2],[1202943600000,908.4],[1203030000000,902.6],[1203289200000,905.7],[1203375600000,927.8],[1203462000000,944.2],[1203548400000,946],[1203634800000,944.7],[1203894000000,939],[1203980400000,948.1],[1204066800000,958.4],[1204153200000,969.3],[1204239600000,972.48],[1204498800000,984.4],[1204585200000,960.8],[1204671600000,989],[1204758000000,977.58],[1204844400000,972],[1205103600000,971.2],[1205190000000,972.3],[1205276400000,981.8],[1205362800000,995.7],[1205449200000,999.7],[1205708400000,1000],[1205794800000,1003.9],[1205881200000,939.8],[1205967600000,916.8],[1206313200000,920.65],[1206399600000,938.5],[1206486000000,950.1],[1206572400000,947.2],[1206658800000,930.4],[1206914400000,915.7],[1207000800000,882.4],[1207087200000,899],[1207173600000,905.6],[1207260000000,907.05],[1207519200000,922.1],[1207605600000,915.2],[1207692000000,932.9],[1207778400000,927.3],[1207864800000,926.5],[1208124000000,925],[1208210400000,928.28],[1208296800000,944],[1208383200000,939.4],[1208469600000,914.3],[1208728800000,914.2],[1208815200000,918.05],[1208901600000,903.35],[1208988000000,887.55],[1209074400000,885.75],[1209333600000,890.7],[1209420000000,872.8],[1209506400000,870.95],[1209679200000,856.95],[1209938400000,872.8],[1210024800000,877.2],[1210111200000,871.55],[1210197600000,884.15],[1210284000000,886.3],[1210543200000,882.25],[1210629600000,868.1],[1210716000000,865.35],[1210802400000,881.9],[1210888800000,901.55],[1211148000000,906.35],[1211234400000,922.8],[1211320800000,932.55],[1211407200000,919.45],[1211493600000,925.45],[1211752800000,928.85],[1211839200000,905.55],[1211925600000,899.4],[1212012000000,878.2],[1212098400000,887.15],[1212357600000,892.7],[1212444000000,882.95],[1212530400000,881.4],[1212616800000,876.6],[1212703200000,899.15],[1212962400000,892],[1213048800000,867.25],[1213135200000,881.25],[1213221600000,871.35],[1213308000000,868.6],[1213567200000,883.65],[1213653600000,884.55],[1213740000000,886.8],[1213826400000,901.25],[1213912800000,902.05],[1214172000000,884.55],[1214258400000,889.05],[1214344800000,886.35],[1214431200000,917],[1214517600000,927.9],[1214776800000,924.7],[1214863200000,940.1],[1214949600000,944.55],[1215036000000,933.7],[1215122400000,933.3],[1215381600000,924.8],[1215468000000,920.5],[1215554400000,927],[1215640800000,945.25],[1215727200000,961.7],[1215986400000,973],[1216072800000,974.05],[1216159200000,961.55],[1216245600000,967.7],[1216332000000,959.35],[1216591200000,963.6],[1216677600000,947.5],[1216764000000,918.6],[1216850400000,925.3],[1216936800000,930.15],[1217196000000,929.65],[1217282400000,919],[1217368800000,908.05],[1217455200000,914.2],[1217541600000,910.95],[1217800800000,896.15],[1217887200000,877.35],[1217973600000,879.35],[1218060000000,871.35],[1218146400000,855.95],[1218405600000,826.05],[1218492000000,815.4],[1218578400000,826.2],[1218664800000,811.05],[1218751200000,788.15],[1219010400000,800.9],[1219096800000,811.15],[1219183200000,813.1],[1219269600000,833.2],[1219356000000,823],[1219615200000,821.05],[1219701600000,823.9],[1219788000000,827.25],[1219874400000,832.25],[1219960800000,830.6],[1220220000000,817.35],[1220306400000,807.8],[1220392800000,800.9],[1220479200000,798.2],[1220565600000,802.7],[1220824800000,801.3],[1220911200000,781.7],[1220997600000,759.65],[1221084000000,743.1],[1221170400000,762.5],[1221429600000,784.4],[1221516000000,778.65],[1221602400000,835.35],[1221688800000,876.4],[1221775200000,869.5],[1222034400000,900.1],[1222120800000,893.35],[1222207200000,885.55],[1222293600000,868.7],[1222380000000,885.05],[1222639200000,895.45],[1222725600000,868.9],[1222812000000,869.9],[1222898400000,843.5],[1222984800000,840.4],[1223244000000,869.3],[1223330400000,886.75],[1223416800000,903.3],[1223503200000,887.1],[1223589600000,892.05],[1223848800000,832.5],[1223935200000,841.5],[1224021600000,846.25],[1224108000000,804.1],[1224194400000,785.3],[1224453600000,793.45],[1224540000000,774],[1224626400000,728.75],[1224712800000,712.75],[1224799200000,729.35],[1225062000000,739.85],[1225148400000,747.35],[1225234800000,757.95],[1225321200000,737.6],[1225407600000,723.75],[1225666800000,730.65],[1225753200000,759.6],[1225839600000,744],[1225926000000,736.5],[1226012400000,735.5],[1226271600000,749.7],[1226358000000,735],[1226444400000,717.05],[1226530800000,725.8],[1226617200000,750.15],[1226876400000,744.75],[1226962800000,733.7],[1227049200000,738.3],[1227135600000,750.1],[1227222000000,800.65],[1227481200000,828],[1227567600000,818.8],[1227654000000,815.8],[1227740400000,816.25],[1227826800000,819.5],[1228086000000,777.8],[1228172400000,779.3],[1228258800000,773.25],[1228345200000,766.05],[1228431600000,757.35],[1228690800000,776.3],[1228777200000,774.55],[1228863600000,807.35],[1228950000000,822.3],[1229036400000,822.05],[1229295600000,834.6],[1229382000000,850.25],[1229468400000,869.45],[1229554800000,855.55],[1229641200000,839.4],[1229900400000,845.4],[1229986800000,839.55],[1230073200000,847.95],[1230159600000,846],[1230246000000,868.25],[1230505200000,878.9],[1230591600000,870.35],[1230678000000,880.5],[1230850800000,876.75],[1231110000000,858.25],[1231196400000,866.9],[1231282800000,839],[1231369200000,857.05],[1231455600000,855.6],[1231714800000,820.05],[1231801200000,821.8],[1231887600000,811.8],[1231974000000,818.9],[1232060400000,841.4],[1232319600000,837.7],[1232406000000,854.8],[1232492400000,852.15],[1232578800000,860.85],[1232665200000,893.95],[1232924400000,904.3],[1233010800000,897.35],[1233097200000,885.5],[1233183600000,895.45],[1233270000000,927.55],[1233529200000,906.75],[1233615600000,895.2],[1233702000000,903.7],[1233788400000,916.4],[1233874800000,912.55],[1234134000000,895.1],[1234220400000,916.4],[1234306800000,942.7],[1234393200000,948.55],[1234479600000,942],[1234738800000,944.35],[1234825200000,969.75],[1234911600000,981.85],[1234998000000,974.05],[1235084400000,993.2],[1235343600000,994.1],[1235430000000,968.85],[1235516400000,951.2],[1235602800000,941.2],[1235689200000,939.6],[1235948400000,934.35],[1236034800000,915],[1236121200000,902.95],[1236207600000,930.3],[1236294000000,938.45],[1236553200000,919.4],[1236639600000,899.6],[1236726000000,904.85],[1236812400000,926.6],[1236898800000,928.1],[1237158000000,920.6],[1237244400000,915.75],[1237330800000,941.25],[1237417200000,961.15],[1237503600000,953.35],[1237762800000,938.35],[1237849200000,926.85],[1237935600000,937.65],[1238022000000,936.4],[1238108400000,923.7],[1238364000000,919.7],[1238450400000,921.45],[1238536800000,926.75],[1238623200000,902.95],[1238709600000,892.9],[1238968800000,870],[1239055200000,882.15],[1239141600000,881.5],[1239228000000,882.6],[1239314400000,882.15],[1239573600000,892.85],[1239660000000,889.2],[1239746400000,890.95],[1239832800000,876],[1239919200000,867.2],[1240178400000,883.45],[1240264800000,880.6],[1240351200000,889.55],[1240437600000,904.55],[1240524000000,912.75],[1240783200000,907.55],[1240869600000,893.5],[1240956000000,900.3],[1241042400000,891.95],[1241128800000,886.15],[1241388000000,902.5],[1241474400000,897.2],[1241560800000,910.15],[1241647200000,913.35],[1241733600000,916.45],[1241992800000,914.2],[1242079200000,922.95],[1242165600000,927.3],[1242252000000,928.15],[1242338400000,928.95],[1242597600000,920.85],[1242684000000,928.95],[1242770400000,939.35],[1242856800000,953.85],[1242943200000,957.7],[1243202400000,959.2],[1243288800000,953.75],[1243375200000,952.4],[1243461600000,961],[1243548000000,975.85],[1243807200000,976.65],[1243893600000,981],[1243980000000,962.2],[1244066400000,979.7],[1244152800000,955.85],[1244412000000,950.55],[1244498400000,955.1],[1244584800000,952.45],[1244671200000,957.2],[1244757600000,940.9],[1245016800000,928.5],[1245103200000,932.35],[1245189600000,937.25],[1245276000000,932.85],[1245362400000,934.3],[1245621600000,920.3],[1245708000000,925.55],[1245794400000,928.5],[1245880800000,938.15],[1245967200000,941.15],[1246312800000,928],[1246399200000,940.75],[1246485600000,929.65],[1246572000000,932.5],[1246917600000,924.35],[1247004000000,909.45],[1247090400000,912.45],[1247176800000,913.15],[1247436000000,921],[1247522400000,925.6],[1247608800000,939.45],[1247695200000,937.35],[1247781600000,937.7],[1248040800000,949],[1248127200000,949],[1248213600000,951.4],[1248300000000,948.25],[1248386400000,951.2],[1248645600000,953.65],[1248732000000,937.5],[1248818400000,930],[1248904800000,934.35],[1248991200000,954.75],[1249250400000,956.55],[1249336800000,967.75],[1249423200000,962.85],[1249509600000,963.2],[1249596000000,954.9],[1249855200000,946.15],[1249941600000,946.05],[1250028000000,947.55],[1250114400000,955],[1250200800000,947.35],[1250460000000,934.3],[1250546400000,938.85],[1250632800000,942.05],[1250719200000,940.85],[1250805600000,954.15],[1251064800000,942.9],[1251151200000,945.05],[1251237600000,945.6],[1251324000000,948.25],[1251410400000,955.95],[1251669600000,951.15],[1251756000000,957.35],[1251842400000,978.1],[1251928800000,991.6],[1252015200000,994.65],[1252274400000,995.35],[1252360800000,996.7],[1252447200000,992.65],[1252533600000,996.5],[1252620000000,1005.85],[1252879200000,1000.15],[1252965600000,1006.9],[1253052000000,1017.65],[1253138400000,1012.45],[1253224800000,1007.15],[1253484000000,1003.55],[1253570400000,1014.8],[1253656800000,1008.05],[1253743200000,994.75],[1253829600000,991.75],[1254088800000,990.95],[1254175200000,992.2],[1254261600000,1007.7],[1254348000000,999.5],[1254434400000,1002.35],[1254693600000,1017.65],[1254780000000,1041.85],[1254866400000,1044.7],[1254952800000,1055.75],[1255039200000,1049.25],[1255298400000,1056.25],[1255384800000,1064.35],[1255471200000,1062.9],[1255557600000,1050.85],[1255644000000,1053.25],[1255903200000,1063.7],[1255989600000,1055],[1256076000000,1059.35],[1256162400000,1060.4],[1256248800000,1054.95],[1256511600000,1037.85],[1256598000000,1040.4],[1256684400000,1027.85],[1256770800000,1046.55],[1256857200000,1044.9],[1257116400000,1059.35],[1257202800000,1084.3],[1257289200000,1092.45],[1257375600000,1089.9],[1257462000000,1097],[1257721200000,1103.4],[1257807600000,1106],[1257894000000,1116.9],[1257980400000,1103],[1258066800000,1118.9],[1258326000000,1140.65],[1258412400000,1141.05],[1258498800000,1143.8],[1258585200000,1145.05],[1258671600000,1151.2],[1258930800000,1164.3],[1259017200000,1168.85],[1259103600000,1192.6],[1259190000000,1192.4],[1259276400000,1177.7],[1259535600000,1179.75],[1259622000000,1195.6],[1259708400000,1215.55],[1259794800000,1208.05],[1259881200000,1161.55],[1260140400000,1158],[1260226800000,1128.5],[1260313200000,1128.4],[1260399600000,1130.35],[1260486000000,1116.2],[1260745200000,1127.1],[1260831600000,1123.5],[1260918000000,1137.9],[1261004400000,1097.5],[1261090800000,1108.9],[1261350000000,1092.3],[1261436400000,1083.85],[1261522800000,1087.75],[1261609200000,1105.45],[1261695600000,1104.5],[1261954800000,1108.25],[1262041200000,1097.25],[1262127600000,1094.1],[1262214000000,1097.35],[1262300400000,1097.35],[1262559600000,1121.4],[1262646000000,1118.1],[1262732400000,1138.35],[1262818800000,1131.45],[1262905200000,1136.15],[1263164400000,1151.7],[1263250800000,1128.5],[1263337200000,1137.55],[1263423600000,1141.9],[1263510000000,1130.75],[1263769200000,1133.65],[1263855600000,1138.45],[1263942000000,1112.2],[1264028400000,1094.55],[1264114800000,1090.7],[1264374000000,1098.35],[1264460400000,1098.15],[1264546800000,1088.7],[1264633200000,1086.6],[1264719600000,1081.55],[1264978800000,1107],[1265065200000,1114.7],[1265151600000,1110.6],[1265238000000,1065.7],[1265324400000,1051.55],[1265583600000,1062.9],[1265670000000,1075.5],[1265756400000,1073],[1265842800000,1093.15],[1265929200000,1088.3],[1266188400000,1101],[1266274800000,1119.95],[1266361200000,1109.1],[1266447600000,1109.75],[1266534000000,1121.05],[1266793200000,1113.75],[1266879600000,1103],[1266966000000,1096.2],[1267052400000,1106.9],[1267138800000,1117],[1267398000000,1117.2],[1267484400000,1134.35],[1267570800000,1140.2],[1267657200000,1132.25],[1267743600000,1134.65],[1268002800000,1124.65],[1268089200000,1121.55],[1268175600000,1108.6],[1268262000000,1109.75],[1268348400000,1101.4],[1268607600000,1109.25],[1268694000000,1127.9],[1268780400000,1122.55],[1268866800000,1126.2],[1268953200000,1106.95],[1269212400000,1102.2],[1269298800000,1105],[1269385200000,1086.75],[1269471600000,1091.05],[1269558000000,1105.75],[1269813600000,1109.2],[1269900000000,1103.75],[1269986400000,1113.8],[1270072800000,1126.5],[1270159200000,1120.5],[1270418400000,1130.7],[1270504800000,1134.2],[1270591200000,1148],[1270677600000,1151.15],[1270764000000,1160.1],[1271023200000,1155.5],[1271109600000,1151.15],[1271196000000,1154.9],[1271282400000,1158.95],[1271368800000,1135.15],[1271628000000,1135.6],[1271714400000,1140.5],[1271800800000,1146.3],[1271887200000,1141.45],[1271973600000,1154.75],[1272232800000,1154.88],[1272319200000,1169.03],[1272405600000,1165.45],[1272492000000,1167.1],[1272578400000,1178.85],[1272837600000,1182.4],[1272924000000,1171.65],[1273010400000,1175.2],[1273096800000,1208.75],[1273183200000,1209.25],[1273442400000,1202.4],[1273528800000,1232.55],[1273615200000,1237.35],[1273701600000,1232.33],[1273788000000,1229.25],[1274047200000,1223.75],[1274133600000,1221.7],[1274220000000,1191.75],[1274306400000,1183.1],[1274392800000,1187.55],[1274652000000,1192.05],[1274738400000,1201.1],[1274824800000,1210.9],[1274911200000,1212.1],[1274997600000,1213.25],[1275256800000,1216.2],[1275343200000,1225.3],[1275429600000,1223.85],[1275516000000,1208.05],[1275602400000,1218.85],[1275861600000,1240.05],[1275948000000,1235.63],[1276034400000,1232.35],[1276120800000,1217.8],[1276207200000,1228.15],[1276466400000,1222.15],[1276552800000,1234.45],[1276639200000,1231.6],[1276725600000,1245.4],[1276812000000,1257.15],[1277071200000,1232.15],[1277157600000,1239.5],[1277244000000,1237.2],[1277330400000,1244.55],[1277416800000,1255.35],[1277676000000,1238.05],[1277762400000,1240.9],[1277848800000,1242.35],[1277935200000,1199.65],[1278021600000,1207.45],[1278280800000,1208.95],[1278367200000,1193.5],[1278453600000,1202.35],[1278540000000,1198.48],[1278626400000,1209.55],[1278885600000,1196.85],[1278972000000,1211.65],[1279058400000,1208.5],[1279144800000,1208.75],[1279231200000,1190.65],[1279490400000,1180.85],[1279576800000,1191.9],[1279663200000,1192.3],[1279749600000,1195.85],[1279836000000,1190.65],[1280095200000,1184.25],[1280181600000,1160.15],[1280268000000,1163.05],[1280354400000,1168.55],[1280440800000,1180.3],[1280700000000,1181.75],[1280786400000,1185.85],[1280872800000,1196.4],[1280959200000,1195.1],[1281045600000,1205.43],[1281304800000,1202],[1281391200000,1203.85],[1281477600000,1197.65],[1281564000000,1213.2],[1281650400000,1214.15],[1281909600000,1224.85],[1281996000000,1224.9],[1282082400000,1229.55],[1282168800000,1232.1],[1282255200000,1227.43],[1282514400000,1225.4],[1282600800000,1229.75],[1282687200000,1240],[1282773600000,1235.44],[1282860000000,1236.05],[1283119200000,1237.16],[1283205600000,1249.49],[1283292000000,1244.5],[1283378400000,1251.24],[1283464800000,1248.53],[1283724000000,1250.05],[1283810400000,1255.1],[1283896800000,1255],[1283983200000,1248.77],[1284069600000,1244.08],[1284328800000,1245.75],[1284415200000,1270.77],[1284501600000,1266.15],[1284588000000,1272.7],[1284674400000,1276.73],[1284933600000,1279.75],[1285020000000,1287.9],[1285106400000,1290.1],[1285192800000,1294],[1285279200000,1296.6],[1285538400000,1296.55],[1285624800000,1307.9],[1285711200000,1309.3],[1285797600000,1305.75],[1285884000000,1316.65],[1286143200000,1315.7],[1286229600000,1339.2],[1286316000000,1346.3],[1286402400000,1333.15],[1286488800000,1343.23],[1286748000000,1353.45],[1286834400000,1350.65],[1286920800000,1371.4],[1287007200000,1380.95],[1287093600000,1367.18],[1287352800000,1369.9],[1287439200000,1333.55],[1287525600000,1344],[1287612000000,1326.55],[1287698400000,1325.2],[1287957600000,1339.95],[1288044000000,1340.15],[1288130400000,1326.7],[1288216800000,1344.15],[1288303200000,1359.4],[1288566000000,1353.2],[1288652400000,1356.68],[1288738800000,1348.13],[1288825200000,1391.75],[1288911600000,1393.6],[1289170800000,1409.7],[1289257200000,1393.45],[1289343600000,1403.55],[1289430000000,1408.45],[1289516400000,1368.575],[1289775600000,1360.475],[1289862000000,1340.3],[1289948400000,1335.925],[1290034800000,1354.125],[1290121200000,1353.575],[1290380400000,1366.625],[1290466800000,1376.275],[1290553200000,1372.5],[1290639600000,1374.85],[1290726000000,1363.85],[1290985200000,1367],[1291071600000,1387.225],[1291158000000,1387.2],[1291244400000,1385.1],[1291330800000,1414.075],[1291590000000,1424.75],[1291676400000,1401.125],[1291762800000,1381.275],[1291849200000,1387.5],[1291935600000,1386],[1292194800000,1394.725],[1292281200000,1396.525],[1292367600000,1379.7],[1292454000000,1369.625],[1292540400000,1375.075],[1292799600000,1385.5],[1292886000000,1385.4],[1292972400000,1385.425],[1293058800000,1379.925],[1293145200000,1379.925],[1293404400000,1384.225],[1293490800000,1405.925],[1293577200000,1412.025],[1293663600000,1404.75],[1293750000000,1404.75],[1294009200000,1415.175],[1294095600000,1381.825],[1294182000000,1378.65],[1294268400000,1371.325],[1294354800000,1369.6],[1294614000000,1375.825],[1294700400000,1381.525],[1294786800000,1388.35],[1294873200000,1374.525],[1294959600000,1362.1],[1295218800000,1361.725],[1295305200000,1367.775],[1295391600000,1370.9],[1295478000000,1346.125],[1295564400000,1342.8],[1295823600000,1334.9],[1295910000000,1332.3],[1295996400000,1345.475],[1296082800000,1314.5],[1296169200000,1337.05],[1296428400000,1332.975],[1296514800000,1342.875],[1296601200000,1335.075],[1296687600000,1354.975],[1296774000000,1348.95],[1297033200000,1352.2],[1297119600000,1364.325],[1297206000000,1363.8],[1297292400000,1363.7],[1297378800000,1356.95],[1297638000000,1361.6],[1297724400000,1373.5],[1297810800000,1375.65],[1297897200000,1385.075],[1297983600000,1390.35],[1298242800000,1406.35],[1298329200000,1398.675],[1298415600000,1411.75],[1298502000000,1402.25],[1298588400000,1410.55],[1298847600000,1412.15],[1298934000000,1432.8],[1299020400000,1436.225],[1299106800000,1415.675],[1299193200000,1430.6],[1299452400000,1431.3],[1299538800000,1428.975],[1299625200000,1431.425],[1299711600000,1411.275],[1299798000000,1417.8],[1300057200000,1426.125],[1300143600000,1394.15],[1300230000000,1393.4],[1300316400000,1405.5],[1300402800000,1418.55],[1300662000000,1426.85],[1300748400000,1428.61],[1300834800000,1438.35],[1300921200000,1432.25],[1301007600000,1429.75],[1301263200000,1420.5],[1301349600000,1418.95],[1301436000000,1423.925],[1301522400000,1432.175],[1301608800000,1428.6],[1301868000000,1434.65],[1301954400000,1456.08],[1302040800000,1459.075],[1302127200000,1458.3],[1302213600000,1474.9],[1302472800000,1463.3],[1302559200000,1453.725],[1302645600000,1458],[1302732000000,1474.725],[1302818400000,1487],[1303077600000,1495.875],[1303164000000,1495.3],[1303250400000,1502.275],[1303336800000,1504.225],[1303423200000,1504.325],[1303682400000,1507.15],[1303768800000,1507.475],[1303855200000,1527.2],[1303941600000,1535.52],[1304028000000,1563.45],[1304287200000,1545.25],[1304373600000,1537.53],[1304460000000,1516.88],[1304546400000,1473.92],[1304632800000,1495.63],[1304892000000,1513.28],[1304978400000,1516.13],[1305064800000,1500.83],[1305151200000,1506.73],[1305237600000,1495.31],[1305496800000,1490.38],[1305583200000,1486.77],[1305669600000,1496.775],[1305756000000,1494.075],[1305842400000,1512.35],[1306101600000,1517.33],[1306188000000,1526.88],[1306274400000,1526.33],[1306360800000,1519.43],[1306447200000,1536.81],[1306706400000,1536.81],[1306792800000,1535.27],[1306879200000,1540.725],[1306965600000,1533.275],[1307052000000,1541.82],[1307311200000,1543.77],[1307397600000,1544.25],[1307484000000,1535.475],[1307570400000,1543.37],[1307656800000,1531.6],[1307916000000,1515.23],[1308002400000,1523.75],[1308088800000,1528.8],[1308175200000,1528.85],[1308261600000,1537.2],[1308520800000,1540.45],[1308607200000,1545.9],[1308693600000,1553.9],[1308780000000,1521.2],[1308866400000,1502.1],[1309125600000,1496.7],[1309212000000,1501.8],[1309298400000,1512.05],[1309384800000,1500.1],[1309471200000,1486.5],[1309730400000,1495.95],[1309816800000,1516.2],[1309903200000,1528.6],[1309989600000,1532.35],[1310076000000,1544.2],[1310335200000,1554.1],[1310421600000,1567.825],[1310508000000,1582.7],[1310594400000,1587.25],[1310680800000,1594.1],[1310940000000,1605.3],[1311026400000,1588.35],[1311112800000,1602.1],[1311199200000,1591.48],[1311285600000,1599.2],[1311544800000,1614.55],[1311631200000,1620.375],[1311717600000,1613.5],[1311804000000,1618.25],[1311890400000,1626.9],[1312149600000,1620.2],[1312236000000,1659.75],[1312322400000,1661.2],[1312408800000,1648.4],[1312495200000,1663.3],[1312754400000,1717.35],[1312840800000,1743.9],[1312927200000,1795],[1313013600000,1767.8],[1313100000000,1746.4],[1313359200000,1769.4],[1313445600000,1786.75],[1313532000000,1788.75],[1313618400000,1824.35],[1313704800000,1852.8],[1313964000000,1897.39],[1314050400000,1830.15],[1314136800000,1751.05],[1314223200000,1772.175],[1314309600000,1828.9],[1314568800000,1788.55],[1314655200000,1837.7],[1314741600000,1823.8],[1314828000000,1825.05],[1314914400000,1884.2],[1315173600000,1900.8],[1315260000000,1864.91],[1315346400000,1816.96],[1315432800000,1868.76],[1315519200000,1857.8],[1315778400000,1813.75],[1315864800000,1834.425],[1315951200000,1820.6],[1316037600000,1788.4],[1316124000000,1812.2],[1316383200000,1780.1],[1316469600000,1804.4],[1316556000000,1781.79],[1316642400000,1735.83],[1316728800000,1656.9],[1316988000000,1628.075],[1317074400000,1649.1],[1317160800000,1609.375],[1317247200000,1608.75],[1317333600000,1624.4],[1317592800000,1656.9],[1317679200000,1620.42],[1317765600000,1640.9],[1317852000000,1649.85],[1317938400000,1639.5],[1318197600000,1675.44],[1318284000000,1658.9],[1318370400000,1677.2],[1318456800000,1666.7],[1318543200000,1680],[1318802400000,1671.28],[1318888800000,1659.14],[1318975200000,1641.8],[1319061600000,1619.1],[1319148000000,1641.6],[1319407200000,1653.2],[1319493600000,1701.15],[1319580000000,1719.95],[1319666400000,1744.45],[1319752800000,1742.9],[1320015600000,1710.74],[1320102000000,1714.6],[1320188400000,1738.25],[1320274800000,1759.85],[1320361200000,1754.1],[1320620400000,1794.8],[1320706800000,1785.725],[1320793200000,1768.75],[1320879600000,1759.85],[1320966000000,1788.4],[1321225200000,1780.48],[1321311600000,1781.25],[1321398000000,1764.45],[1321484400000,1719.5],[1321570800000,1724.7],[1321830000000,1677.9],[1321916400000,1696.545],[1322002800000,1692.3],[1322089200000,1696.05],[1322175600000,1683.475],[1322434800000,1711.3],[1322521200000,1720.88],[1322607600000,1749.4],[1322694000000,1744.45],[1322780400000,1745.6],[1323039600000,1723.23],[1323126000000,1728.8],[1323212400000,1742.9],[1323298800000,1706.5],[1323385200000,1711.1],[1323644400000,1665.4],[1323730800000,1631.58],[1323817200000,1573.95],[1323903600000,1570.5],[1323990000000,1599.3],[1324249200000,1590.6],[1324335600000,1614.93],[1324422000000,1615.275],[1324508400000,1605.53],[1324594800000,1607.2],[1324854000000,1607.15],[1324940400000,1592.23],[1325026800000,1553.2],[1325113200000,1545.5],[1325199600000,1568.5],[1325458800000,1566.25],[1325545200000,1603.93],[1325631600000,1610.95],[1325718000000,1620.13],[1325804400000,1616.8],[1326063600000,1607.8],[1326150000000,1631.93],[1326236400000,1642.78],[1326322800000,1649.115],[1326409200000,1639.8],[1326668400000,1643],[1326754800000,1651.8],[1326841200000,1659.4],[1326927600000,1653.7],[1327014000000,1664.4],[1327273200000,1676.23],[1327359600000,1666.5],[1327446000000,1709.9],[1327532400000,1720.625],[1327618800000,1737.9],[1327878000000,1729.3],[1327964400000,1737.05],[1328050800000,1744.3],[1328137200000,1758.6],[1328223600000,1726.3],[1328482800000,1719.9],[1328569200000,1745.4],[1328655600000,1734.2],[1328742000000,1730],[1328828400000,1720.7],[1329087600000,1721.8],[1329174000000,1721.1],[1329260400000,1728.1],[1329346800000,1728.73],[1329433200000,1723.9],[1329692400000,1734.35],[1329778800000,1759.7],[1329865200000,1776.4],[1329951600000,1780.65],[1330038000000,1771.1],[1330297200000,1767.6],[1330383600000,1783.8],[1330470000000,1695.73],[1330556400000,1718.5],[1330642800000,1711.3],[1330902000000,1706.68],[1330988400000,1674.1],[1331074800000,1684.3],[1331161200000,1699.6],[1331247600000,1713.4],[1331506800000,1701.3],[1331593200000,1676.4],[1331679600000,1643.4],[1331766000000,1656.478],[1331852400000,1658.3],[1332111600000,1662.9],[1332198000000,1648.7],[1332284400000,1650.025],[1332370800000,1644.5],[1332457200000,1663.9],[1332712800000,1690.1],[1332799200000,1680.65],[1332885600000,1663.73],[1332972000000,1661.38],[1333058400000,1666.7],[1333317600000,1677.75],[1333404000000,1645.33],[1333490400000,1620.7],[1333576800000,1639.165],[1333663200000,1631.145],[1333922400000,1641.13],[1334008800000,1660.35],[1334095200000,1657.95],[1334181600000,1675.48],[1334268000000,1659],[1334527200000,1652.1],[1334613600000,1649.48],[1334700000000,1640.8],[1334786400000,1642.98],[1334872800000,1642.7],[1335132000000,1638.13],[1335218400000,1642.23],[1335304800000,1644.48],[1335391200000,1657.78],[1335477600000,1663.5],[1335736800000,1664.58],[1335823200000,1662.03],[1335909600000,1651.745],[1335996000000,1636.7],[1336082400000,1640.6],[1336341600000,1638.2],[1336428000000,1605.38],[1336514400000,1590.95],[1336600800000,1594.23],[1336687200000,1580.3],[1336946400000,1557.15],[1337032800000,1544.6],[1337119200000,1538.8],[1337205600000,1573.75],[1337292000000,1592.1],[1337551200000,1593.05],[1337637600000,1568.4],[1337724000000,1561.5],[1337810400000,1558.75],[1337896800000,1572.9],[1338156000000,1575.6],[1338242400000,1555.15],[1338328800000,1563.23],[1338415200000,1563.2],[1338501600000,1626],[1338760800000,1618.671],[1338847200000,1617.75],[1338933600000,1617.93],[1339020000000,1589.65],[1339106400000,1594.5],[1339365600000,1596.45],[1339452000000,1610],[1339538400000,1617.58],[1339624800000,1623.3],[1339711200000,1626.275],[1339970400000,1628.9],[1340056800000,1618.55],[1340143200000,1605.95],[1340229600000,1565.2],[1340316000000,1572],[1340575200000,1584.6],[1340661600000,1572.2],[1340748000000,1574.5],[1340834400000,1552.2],[1340920800000,1598.6],[1341180000000,1597.18],[1341266400000,1617.85],[1341352800000,1615.63],[1341439200000,1604.5],[1341525600000,1583.1],[1341784800000,1587.45],[1341871200000,1565.8],[1341957600000,1577.05],[1342044000000,1571.6],[1342130400000,1589.4],[1342389600000,1589.6],[1342476000000,1583.4],[1342562400000,1572.58],[1342648800000,1581.75],[1342735200000,1583.9],[1342994400000,1576.4],[1343080800000,1581.3],[1343167200000,1604.7],[1343253600000,1615.7],[1343340000000,1622.8],[1343599200000,1622.3],[1343685600000,1614.2],[1343772000000,1599.5],[1343858400000,1589.9],[1343944800000,1604.2],[1344204000000,1611.3],[1344290400000,1612.3],[1344376800000,1612.677],[1344463200000,1617.7],[1344549600000,1620.5],[1344808800000,1615.98],[1344895200000,1599.35],[1344981600000,1603.45],[1345068000000,1614.6],[1345154400000,1616.2],[1345413600000,1620.85],[1345500000000,1638.3],[1345586400000,1654],[1345672800000,1670.201],[1345759200000,1670.1],[1346018400000,1663.6],[1346104800000,1666.55],[1346191200000,1655.1],[1346277600000,1656.75],[1346364000000,1691.2],[1346623200000,1692.4],[1346709600000,1696.4],[1346796000000,1693.45],[1346882400000,1701.65],[1346968800000,1735.8],[1347228000000,1725.4],[1347314400000,1731.68],[1347400800000,1730.85],[1347487200000,1766.85],[1347573600000,1771.6],[1347832800000,1762],[1347919200000,1771.1],[1348005600000,1769.95],[1348092000000,1767.4],[1348178400000,1773],[1348437600000,1764.1],[1348524000000,1760.6],[1348610400000,1754.3],[1348696800000,1777.7],[1348783200000,1771.7],[1349042400000,1778.2],[1349128800000,1773.5],[1349215200000,1777.838],[1349301600000,1790.9],[1349388000000,1780.9],[1349647200000,1776.1],[1349733600000,1764.4],[1349820000000,1763.3],[1349906400000,1768.2],[1349992800000,1754.2],[1350252000000,1737.3],[1350338400000,1748.6],[1350424800000,1749.6],[1350511200000,1741.302],[1350597600000,1721],[1350856800000,1732],[1350943200000,1708.3],[1351029600000,1702.147],[1351116000000,1710.8],[1351202400000,1711.4],[1351465200000,1707.469],[1351551600000,1711.038],[1351638000000,1719.782],[1351724400000,1716.05],[1351810800000,1677.9],[1352070000000,1685.7],[1352156400000,1715.95],[1352242800000,1718.25],[1352329200000,1731.65],[1352415600000,1731.3],[1352674800000,1729.15],[1352761200000,1725.25],[1352847600000,1727.35],[1352934000000,1715.83],[1353020400000,1714.1],[1353279600000,1732.3],[1353366000000,1728.2],[1353452400000,1729.45],[1353538800000,1730.9],[1353625200000,1753],[1353884400000,1749.2],[1353970800000,1738.6],[1354057200000,1719.4],[1354143600000,1726.55],[1354230000000,1714.8],[1354489200000,1716.1],[1354575600000,1697.15],[1354662000000,1694.6],[1354748400000,1699.8],[1354834800000,1704.6],[1355094000000,1712.6],[1355180400000,1710.8],[1355266800000,1711.6],[1355353200000,1697.9],[1355439600000,1695.7],[1355698800000,1698.1],[1355785200000,1670.4],[1355871600000,1667.2],[1355958000000,1647.85],[1356044400000,1657.8],[1356303600000,1657.8],[1356390000000,1656.3],[1356476400000,1658.8],[1356562800000,1663.4],[1356649200000,1656.1],[1356908400000,1675.13],[1356994800000,1675.13],[1357081200000,1685.8],[1357167600000,1663.8],[1357254000000,1656.4],[1357513200000,1647.4],[1357599600000,1659.8],[1357686000000,1658],[1357772400000,1674.4],[1357858800000,1662.1],[1358118000000,1667.9],[1358204400000,1679.7],[1358290800000,1679.97],[1358377200000,1687.75],[1358463600000,1684.9],[1358722800000,1690.05],[1358809200000,1691.9],[1358895600000,1683.7],[1358982000000,1667.85],[1359068400000,1659],[1359327600000,1654.9],[1359414000000,1663.3],[1359500400000,1676.2],[1359586800000,1664.4],[1359673200000,1667.8],[1359932400000,1674.9],[1360018800000,1673.05],[1360105200000,1677.4],[1360191600000,1671.2],[1360278000000,1667.3],[1360537200000,1648],[1360623600000,1652.35],[1360710000000,1642.3],[1360796400000,1634.3],[1360882800000,1609.9],[1361142000000,1610.05],[1361228400000,1604.45],[1361314800000,1565.2],[1361401200000,1576.7],[1361487600000,1581.4],[1361746800000,1593.5],[1361833200000,1614.2],[1361919600000,1596.9],[1362006000000,1579.1],[1362092400000,1577.2],[1362351600000,1574.1],[1362438000000,1575.3],[1362524400000,1584.65],[1362610800000,1578.4],[1362697200000,1578.4],[1362956400000,1582.049],[1363042800000,1593.2],[1363129200000,1589.29],[1363215600000,1590.829],[1363302000000,1592.7],[1363561200000,1606.1],[1363647600000,1613.433],[1363734000000,1606.493],[1363820400000,1615.75],[1363906800000,1608.3],[1364166000000,1604.1],[1364252400000,1600.519],[1364338800000,1605.35],[1364425200000,1603.94],[1364511600000,1598.75],[1364767200000,1599.9],[1364853600000,1576.25],[1364940000000,1557.85],[1365026400000,1554.53],[1365112800000,1581.9],[1365372000000,1572.3],[1365458400000,1585.2],[1365544800000,1559.4],[1365631200000,1561.55],[1365717600000,1478.8],[1365976800000,1354.2],[1366063200000,1369.3],[1366149600000,1376.8],[1366236000000,1391.25],[1366322400000,1404.3],[1366581600000,1426.3],[1366668000000,1413.5],[1366754400000,1431.2],[1366840800000,1468.3],[1366927200000,1462.9],[1367186400000,1476.8],[1367272800000,1476.25],[1367359200000,1457.25],[1367445600000,1467.75],[1367532000000,1470.6],[1367791200000,1463.7],[1367877600000,1452.1],[1367964000000,1474],[1368050400000,1458.6],[1368136800000,1448.1],[1368396000000,1430.6],[1368482400000,1425.8],[1368568800000,1392.8],[1368655200000,1392.2],[1368741600000,1360.1],[1369000800000,1394.45],[1369087200000,1372.7],[1369173600000,1369.6],[1369260000000,1391.1],[1369346400000,1386.6],[1369605600000,1394.78],[1369692000000,1380.9],[1369778400000,1392.95],[1369864800000,1413],[1369951200000,1387.7],[1370210400000,1411.8],[1370296800000,1399.4],[1370383200000,1402.3],[1370469600000,1413.3],[1370556000000,1383.5],[1370815200000,1386.8],[1370901600000,1378.9],[1370988000000,1388.3],[1371074400000,1385.5],[1371160800000,1390.6],[1371420000000,1385],[1371506400000,1367.9],[1371592800000,1351.3],[1371679200000,1278.9],[1371765600000,1297.2],[1372024800000,1282.6],[1372111200000,1278.3],[1372197600000,1226.25],[1372284000000,1199.9],[1372370400000,1234.2],[1372629600000,1253.4],[1372716000000,1242.3],[1372802400000,1251.3],[1372888800000,1249.9],[1372975200000,1223.2],[1373234400000,1236.8],[1373320800000,1250.7],[1373407200000,1264.9],[1373493600000,1283.875],[1373580000000,1284.9],[1373839200000,1282.8],[1373925600000,1293],[1374012000000,1276],[1374098400000,1283.8],[1374184800000,1296.3],[1374444000000,1335.3],[1374530400000,1348.2],[1374616800000,1322.3],[1374703200000,1333.85],[1374789600000,1333.6],[1375048800000,1328.1],[1375135200000,1326.6],[1375221600000,1324],[1375308000000,1308.2],[1375394400000,1313.5],[1375653600000,1304.1],[1375740000000,1282],[1375826400000,1287],[1375912800000,1313.825],[1375999200000,1314.5],[1376258400000,1337],[1376344800000,1321.1],[1376431200000,1336.03],[1376517600000,1366.7],[1376604000000,1376.3],[1376863200000,1365.5],[1376949600000,1371.4],[1377036000000,1366.3],[1377122400000,1376],[1377208800000,1397],[1377468000000,1405],[1377554400000,1416.55],[1377640800000,1417.85],[1377727200000,1408.35],[1377813600000,1395],[1378072800000,1392.45],[1378159200000,1412.175],[1378245600000,1392.1],[1378332000000,1367],[1378418400000,1389.1],[1378677600000,1388.2],[1378764000000,1364.4],[1378850400000,1362.7],[1378936800000,1327.8],[1379023200000,1326.9],[1379282400000,1314.2],[1379368800000,1309.8],[1379455200000,1365.5],[1379541600000,1366.5],[1379628000000,1325.9],[1379887200000,1321.5],[1379973600000,1322.8],[1380060000000,1333.2],[1380146400000,1323.7],[1380232800000,1335.8],[1380492000000,1329.3],[1380578400000,1287.4],[1380664800000,1315.65],[1380751200000,1317.4],[1380837600000,1311.1],[1381096800000,1322.9],[1381183200000,1319.7],[1381269600000,1307.2],[1381356000000,1286.8],[1381442400000,1272.8],[1381701600000,1272.8],[1381788000000,1284.5],[1381874400000,1273.698],[1381960800000,1319.6],[1382047200000,1316.5],[1382306400000,1315.7],[1382392800000,1340.5],[1382479200000,1332.7],[1382565600000,1346.8],[1382652000000,1353],[1382914800000,1352.619],[1383001200000,1344.307],[1383087600000,1341.034],[1383174000000,1323.156],[1383260400000,1315.5],[1383519600000,1315],[1383606000000,1311.7],[1383692400000,1317.8],[1383778800000,1308.4],[1383865200000,1288.5],[1384124400000,1283],[1384210800000,1267.3],[1384297200000,1282.4],[1384383600000,1287.4],[1384470000000,1290],[1384729200000,1272.6],[1384815600000,1275.3],[1384902000000,1242.25],[1384988400000,1237.7],[1385074800000,1243],[1385334000000,1251.7],[1385420400000,1242.35],[1385506800000,1238.35],[1385593200000,1245.15],[1385679600000,1252.44],[1385938800000,1220.15],[1386025200000,1223.8],[1386111600000,1243.4],[1386198000000,1225.35],[1386284400000,1230.2],[1386543600000,1240.5],[1386630000000,1262.12],[1386716400000,1250.3],[1386802800000,1224.6],[1386889200000,1238.9],[1387148400000,1240.1],[1387234800000,1232.5],[1387321200000,1218.6],[1387407600000,1186.1],[1387494000000,1203.3],[1387753200000,1198.6],[1387839600000,1204.7],[1387926000000,1204.8],[1388012400000,1211.7],[1388098800000,1209.9],[1388358000000,1197.5],[1388444400000,1205.9],[1388530800000,1203.25],[1388617200000,1226.5],[1388703600000,1236.9],[1388962800000,1237.8],[1389049200000,1232],[1389135600000,1225.8],[1389222000000,1232],[1389308400000,1248.8],[1389567600000,1254.5],[1389654000000,1239.2],[1389740400000,1241.85],[1389826800000,1241.36],[1389913200000,1259.8],[1390172400000,1254.75],[1390258800000,1240.85],[1390345200000,1236.05],[1390431600000,1264.35],[1390518000000,1269.2],[1390777200000,1255.85],[1390863600000,1256.05],[1390950000000,1267.45],[1391036400000,1244],[1391122800000,1245.2],[1391382000000,1256.7],[1391468400000,1254.2],[1391554800000,1258],[1391641200000,1257.7],[1391727600000,1267.4],[1391986800000,1274.4],[1392073200000,1290.5],[1392159600000,1291.25],[1392246000000,1302.45],[1392332400000,1318.5],[1392591600000,1333.7],[1392678000000,1322],[1392764400000,1311.2],[1392850800000,1323],[1392937200000,1325.5],[1393196400000,1336.5],[1393282800000,1340.5],[1393369200000,1330.6],[1393455600000,1331.4],[1393542000000,1326.8],[1393801200000,1350.1],[1393887600000,1334.7],[1393974000000,1337.1],[1394060400000,1350.85],[1394146800000,1339.5],[1394406000000,1340.25],[1394492400000,1348.95],[1394578800000,1366.55],[1394665200000,1371.355],[1394751600000,1382.3],[1395010800000,1366.09],[1395097200000,1356.94],[1395183600000,1327.28],[1395270000000,1330.57],[1395356400000,1334.2],[1395615600000,1309.5],[1395702000000,1310.8],[1395788400000,1304.965],[1395874800000,1292.19],[1395961200000,1294],[1396216800000,1284.25],[1396303200000,1279.45],[1396389600000,1290],[1396476000000,1287.3],[1396562400000,1303.3],[1396821600000,1296.6],[1396908000000,1308.25],[1396994400000,1311.95],[1397080800000,1318.05],[1397167200000,1318.5],[1397426400000,1326.25],[1397512800000,1303.45],[1397599200000,1302.25],[1397685600000,1294.85],[1397772000000,1294.85],[1398031200000,1290.15],[1398117600000,1283.85],[1398204000000,1283.75],[1398290400000,1293.95],[1398376800000,1303.4],[1398636000000,1296.05],[1398722400000,1295.95],[1398808800000,1291.85],[1398895200000,1284.6],[1398981600000,1300.1],[1399240800000,1309.7],[1399327200000,1307.9],[1399413600000,1289.85],[1399500000000,1289.55],[1399586400000,1289.3],[1399845600000,1295.85],[1399932000000,1293.35],[1400018400000,1305.45],[1400104800000,1296.35],[1400191200000,1292.8],[1400450400000,1292.75],[1400536800000,1294.2],[1400623200000,1291.9],[1400709600000,1294.1],[1400796000000,1292.9],[1401055200000,1292.8],[1401141600000,1263.65],[1401228000000,1258.7],[1401314400000,1256],[1401400800000,1251.1],[1401660000000,1243.4],[1401746400000,1246.55],[1401832800000,1244.3],[1401919200000,1253.65],[1402005600000,1252.3],[1402264800000,1252.55],[1402351200000,1260.25],[1402437600000,1261],[1402524000000,1273.45],[1402610400000,1277.2],[1402869600000,1271.8],[1402956000000,1272.05],[1403042400000,1278.25],[1403128800000,1319.625],[1403215200000,1314.5],[1403474400000,1317.7],[1403560800000,1318.4],[1403647200000,1318.6],[1403733600000,1316.25],[1403820000000,1315.3],[1404079200000,1326.8],[1404165600000,1326.15],[1404252000000,1327.45],[1404338400000,1321],[1404424800000,1320.875],[1404684000000,1319.95],[1404770400000,1319.75],[1404856800000,1322.95],[1404943200000,1335.2],[1405029600000,1339],[1405288800000,1308.55],[1405375200000,1294.55],[1405461600000,1299.85],[1405548000000,1318.05],[1405634400000,1309.8],[1405893600000,1311.9],[1405980000000,1307.75],[1406066400000,1304],[1406152800000,1293.95],[1406239200000,1308],[1406498400000,1304.2],[1406584800000,1299.1],[1406671200000,1294.95],[1406757600000,1282.85],[1406844000000,1293.9],[1407103200000,1288.1],[1407189600000,1288.25],[1407276000000,1305.55],[1407362400000,1314.05],[1407448800000,1309.6],[1407708000000,1308.25],[1407794400000,1308.35],[1407880800000,1312.82],[1407967200000,1311.85],[1408053600000,1304.8],[1408312800000,1297.9],[1408399200000,1296.6],[1408485600000,1291.05],[1408572000000,1277.45],[1408658400000,1281.2],[1408917600000,1277.05],[1409004000000,1280.75],[1409090400000,1283],[1409176800000,1289.8],[1409263200000,1287.5],[1409522400000,1287.5],[1409608800000,1266.1],[1409695200000,1268.8],[1409781600000,1260.2],[1409868000000,1268.7],[1410127200000,1256.6],[1410213600000,1255.45],[1410300000000,1248.85],[1410386400000,1240.3],[1410472800000,1228.5],[1410732000000,1232.85],[1410818400000,1234.75],[1410904800000,1223.55],[1410991200000,1224.95],[1411077600000,1216.4],[1411336800000,1215],[1411423200000,1222.7],[1411509600000,1217],[1411596000000,1222.05],[1411682400000,1219.5],[1411941600000,1215.25],[1412028000000,1209.05],[1412114400000,1212.95],[1412200800000,1213.4],[1412287200000,1190.8],[1412546400000,1207.7],[1412632800000,1209.6],[1412719200000,1220.9],[1412805600000,1223.85],[1412892000000,1223.4],[1413151200000,1236.625],[1413237600000,1233.25],[1413324000000,1241.97],[1413410400000,1239.2],[1413496800000,1238.5],[1413756000000,1246.65],[1413842400000,1248.45],[1413928800000,1241.5],[1414015200000,1231.9],[1414101600000,1231.4],[1414364400000,1226.025],[1414450800000,1228.45],[1414537200000,1211.806],[1414623600000,1200.207],[1414710000000,1174.4],[1414969200000,1166.2],[1415055600000,1168.95],[1415142000000,1141.15],[1415228400000,1141.86],[1415314800000,1178.7],[1415574000000,1151.6],[1415660400000,1163.85],[1415746800000,1161.85],[1415833200000,1162.5],[1415919600000,1189.6],[1416178800000,1186],[1416265200000,1197.25],[1416351600000,1184.2],[1416438000000,1194.75],[1416524400000,1201.6],[1416783600000,1198.55],[1416870000000,1201.65],[1416956400000,1198.2],[1417042800000,1190.45],[1417129200000,1167.43],[1417388400000,1212],[1417474800000,1198.15],[1417561200000,1209.4],[1417647600000,1205.43],[1417734000000,1192.8],[1417993200000,1203.6],[1418079600000,1230.7],[1418166000000,1226.2],[1418252400000,1227.25],[1418338800000,1222.1],[1418598000000,1193.11],[1418684400000,1194.97],[1418770800000,1189.475],[1418857200000,1197.47],[1418943600000,1194.5],[1419202800000,1176.9],[1419289200000,1163],[1419375600000,1173.8],[1419462000000,1173.1],[1419548400000,1195.8],[1419807600000,1183.325],[1419894000000,1200.09],[1419980400000,1182.92],[1420066800000,1183.55],[1420153200000,1190.1],[1420412400000,1210],[1420498800000,1218.95],[1420585200000,1211.2],[1420671600000,1208.55],[1420758000000,1223],[1421017200000,1233.3],[1421103600000,1230.85],[1421190000000,1229.2],[1421276400000,1263.4],[1421362800000,1279.4],[1421622000000,1279.9],[1421708400000,1294.2],[1421794800000,1293.225],[1421881200000,1302.25],[1421967600000,1295.3],[1422226800000,1281.49],[1422313200000,1296.5],[1422399600000,1283.45],[1422486000000,1258.325],[1422572400000,1283.6],[1422831600000,1274.3],[1422918000000,1260.575],[1423004400000,1269.2],[1423090800000,1264.7],[1423177200000,1234],[1423436400000,1238.29],[1423522800000,1234.5],[1423609200000,1218.6],[1423695600000,1218.7],[1423782000000,1228.6],[1424041200000,1231.05],[1424127600000,1210.06],[1424214000000,1213.05],[1424300400000,1200.4],[1424386800000,1202.6],[1424646000000,1201.7],[1424732400000,1201.05],[1424818800000,1203.92],[1424905200000,1209.1],[1424991600000,1213.8],[1425250800000,1206.45],[1425337200000,1204.4],[1425423600000,1200.85],[1425510000000,1198.35],[1425596400000,1168.7],[1425855600000,1167.62],[1425942000000,1162.56],[1426028400000,1155.085],[1426114800000,1153.95],[1426201200000,1159.4],[1426460400000,1154.85],[1426546800000,1149.57],[1426633200000,1168.241],[1426719600000,1171.334],[1426806000000,1182.8],[1427065200000,1189.85],[1427151600000,1192.516],[1427238000000,1195.171],[1427324400000,1204.665],[1427410800000,1199.3],[1427666400000,1186.2],[1427752800000,1181],[1427839200000,1204.6],[1427925600000,1202.59],[1428012000000,1210.95],[1428271200000,1214.7],[1428357600000,1208.6],[1428444000000,1202.8],[1428530400000,1194.59],[1428616800000,1208],[1428876000000,1198.85],[1428962400000,1193.58],[1429048800000,1202.05],[1429135200000,1198.5],[1429221600000,1204.6],[1429480800000,1191.1],[1429567200000,1202.6],[1429653600000,1187.2],[1429740000000,1194.05],[1429826400000,1179.6],[1430085600000,1202.1],[1430172000000,1213.3],[1430258400000,1209],[1430344800000,1186.5],[1430431200000,1178.5],[1430690400000,1188.2],[1430776800000,1193.33],[1430863200000,1191.8],[1430949600000,1184.8],[1431036000000,1187.9],[1431295200000,1184.2],[1431381600000,1193.5],[1431468000000,1215.73],[1431554400000,1217.7],[1431640800000,1224.2],[1431900000000,1225.74],[1431986400000,1207.51],[1432072800000,1209.28],[1432159200000,1206.45],[1432245600000,1205.9],[1432504800000,1202.3],[1432591200000,1182.3],[1432677600000,1188.15],[1432764000000,1188.45],[1432850400000,1190.5],[1433109600000,1189.15],[1433196000000,1192.73],[1433282400000,1185.5],[1433368800000,1176.26],[1433455200000,1172],[1433714400000,1173.95],[1433800800000,1176.7],[1433887200000,1186.48],[1433973600000,1187],[1434060000000,1181.3],[1434319200000,1186.4],[1434405600000,1181.8],[1434492000000,1185.4],[1434578400000,1206],[1434664800000,1204],[1434924000000,1185.45],[1435010400000,1178.44],[1435096800000,1175.2],[1435183200000,1170],[1435269600000,1174.8],[1435528800000,1184.1],[1435615200000,1172.6],[1435701600000,1168.8],[1435788000000,1170.3],[1435874400000,1168.48],[1436133600000,1170.15],[1436220000000,1159.2],[1436306400000,1158.28],[1436392800000,1159.65],[1436479200000,1163.9],[1436738400000,1157.68],[1436824800000,1155.9],[1436911200000,1148.965],[1436997600000,1139.9],[1437084000000,1134.1],[1437343200000,1097.7],[1437429600000,1101.634],[1437516000000,1094.5],[1437602400000,1090.8],[1437688800000,1099],[1437948000000,1094.3],[1438034400000,1100.2],[1438120800000,1103.3],[1438207200000,1087.9],[1438293600000,1094.5],[1438552800000,1086.1],[1438639200000,1082.9],[1438725600000,1083.2],[1438812000000,1089.6],[1438898400000,1094.2],[1439157600000,1104.5],[1439244000000,1108.9],[1439330400000,1126.6],[1439416800000,1115],[1439503200000,1113.7],[1439762400000,1114.3],[1439848800000,1118],[1439935200000,1137.4],[1440021600000,1157.9],[1440108000000,1160.1],[1440367200000,1155.1],[1440453600000,1140.6],[1440540000000,1125.5],[1440626400000,1125.8],[1440712800000,1133.9],[1440972000000,1134.5],[1441058400000,1140],[1441144800000,1134.05],[1441231200000,1122],[1441317600000,1123],[1441576800000,1119.48],[1441663200000,1121.8],[1441749600000,1105.4],[1441836000000,1111.6],[1441922400000,1107.9],[1442181600000,1108.8],[1442268000000,1105.4],[1442354400000,1119.5],[1442440800000,1130.8],[1442527200000,1139.4],[1442786400000,1133.4],[1442872800000,1127],[1442959200000,1130.4],[1443045600000,1153],[1443132000000,1146.12],[1443391200000,1132],[1443477600000,1127.2],[1443564000000,1115],[1443650400000,1114],[1443736800000,1138.1],[1443996000000,1135.75],[1444082400000,1148.2],[1444168800000,1145.4],[1444255200000,1138.9],[1444341600000,1156.155],[1444600800000,1169.9],[1444687200000,1173.6],[1444773600000,1184.03],[1444860000000,1181.3],[1444946400000,1176.95],[1445205600000,1170.45],[1445292000000,1173.5],[1445378400000,1167.1],[1445464800000,1168.5],[1445551200000,1164.4],[1445814000000,1163.8],[1445900400000,1167.4],[1445986800000,1157.395],[1446073200000,1146.675],[1446159600000,1142.11],[1446418800000,1133.5],[1446505200000,1114.2],[1446591600000,1102],[1446678000000,1103.95],[1446764400000,1089.8],[1447023600000,1092.65],[1447110000000,1089.4],[1447196400000,1086.2],[1447282800000,1086.6],[1447369200000,1083.7],[1447628400000,1083],[1447714800000,1070.395],[1447801200000,1070.68],[1447887600000,1082.3],[1447974000000,1078.8],[1448233200000,1069.285],[1448319600000,1075.58],[1448406000000,1071.35],[1448492400000,1073.1],[1448578800000,1057.98],[1448838000000,1064.75],[1448924400000,1068.8],[1449010800000,1053.595],[1449097200000,1062.1],[1449183600000,1086.9],[1449442800000,1071],[1449529200000,1075.05],[1449615600000,1073.5],[1449702000000,1071.52],[1449788400000,1074.1],[1450047600000,1060.5],[1450134000000,1058.1],[1450220400000,1069],[1450306800000,1048.3],[1450393200000,1066],[1450652400000,1079.8],[1450738800000,1072.4],[1450825200000,1067.8],[1450911600000,1075.88],[1450998000000,1075.88],[1451257200000,1065.9],[1451343600000,1069.05],[1451430000000,1060.88],[1451516400000,1060.74],[1451602800000,1060.74],[1451862000000,1074.2],[1451948400000,1076],[1452034800000,1093.95],[1452121200000,1108.95],[1452207600000,1104.365],[1452466800000,1092.8],[1452553200000,1087.15],[1452639600000,1096],[1452726000000,1078.15],[1452812400000,1088.705],[1453071600000,1086.5],[1453158000000,1082.2],[1453244400000,1101.5],[1453330800000,1106.2],[1453417200000,1097.88],[1453676400000,1108.1],[1453762800000,1119.997],[1453849200000,1124.2],[1453935600000,1120],[1454022000000,1118.1],[1454281200000,1129],[1454367600000,1129.115],[1454454000000,1142.5],[1454540400000,1160],[1454626800000,1173.81],[1454886000000,1189.195],[1454972400000,1188.9],[1455058800000,1197],[1455145200000,1246.6],[1455231600000,1237.1],[1455490800000,1211.3],[1455577200000,1197.9],[1455663600000,1208.56],[1455750000000,1225.8],[1455836400000,1226.26],[1456095600000,1206.1],[1456182000000,1225.75],[1456268400000,1228.795],[1456354800000,1231.1],[1456441200000,1222.7],[1456700400000,1238.71],[1456786800000,1223.4],[1456873200000,1240.01],[1456959600000,1270.1],[1457046000000,1258],[1457305200000,1267.21],[1457391600000,1260],[1457478000000,1253.1],[1457564400000,1279.5],[1457650800000,1250.882],[1457910000000,1235.42],[1457996400000,1232.72],[1458082800000,1260.125],[1458169200000,1259.13],[1458255600000,1255.325],[1458514800000,1243.9],[1458601200000,1247.76],[1458687600000,1222.68],[1458774000000,1217],[1458860400000,1216.48],[1459116000000,1221],[1459202400000,1243.3],[1459288800000,1224],[1459375200000,1232.7],[1459461600000,1222.295],[1459720800000,1213.9],[1459807200000,1231.29],[1459893600000,1226],[1459980000000,1240.42],[1460066400000,1239.229],[1460325600000,1262],[1460412000000,1253.2],[1460498400000,1240],[1460584800000,1223.8],[1460671200000,1233.94],[1460930400000,1232.61],[1461016800000,1250.6],[1461103200000,1244.05],[1461189600000,1248.15],[1461276000000,1232.705],[1461535200000,1234.8],[1461621600000,1242.6],[1461708000000,1244],[1461794400000,1266.2],[1461880800000,1292.905],[1462140000000,1298.7],[1462226400000,1286.468],[1462312800000,1276.541],[1462399200000,1278.5],[1462485600000,1287.89],[1462744800000,1263.955],[1462831200000,1265.92],[1462917600000,1272.6],[1463004000000,1263.77],[1463090400000,1273.11],[1463349600000,1277],[1463436000000,1280],[1463522400000,1261],[1463608800000,1256.1],[1463695200000,1252.12],[1463954400000,1250.9],[1464040800000,1226.5],[1464127200000,1223.5],[1464213600000,1221.6],[1464300000000,1212.797],[1464559200000,1205.58],[1464645600000,1215.8],[1464732000000,1214.3],[1464818400000,1212.5],[1464904800000,1244.395],[1465164000000,1248],[1465250400000,1247],[1465336800000,1265.5],[1465423200000,1269.15],[1465509600000,1273.77],[1465768800000,1283.81],[1465855200000,1289.553],[1465941600000,1291.81],[1466028000000,1277.5],[1466114400000,1298.945],[1466373600000,1290.163],[1466460000000,1264.7],[1466546400000,1266.219],[1466632800000,1261.468],[1466719200000,1315.7],[1466978400000,1324.088],[1467064800000,1311.795],[1467151200000,1319.361],[1467237600000,1322.175],[1467324000000,1342.03],[1467583200000,1350.78],[1467669600000,1360],[1467756000000,1363.9],[1467842400000,1360.31],[1467928800000,1366.325],[1468188000000,1355.425],[1468274400000,1332.65],[1468360800000,1347.5],[1468447200000,1335.1],[1468533600000,1337.397],[1468792800000,1326],[1468879200000,1334.8],[1468965600000,1310.5],[1469052000000,1339],[1469138400000,1322.385],[1469397600000,1315.38],[1469484000000,1320.32],[1469570400000,1347.5],[1469656800000,1335.79],[1469743200000,1350.91],[1470002400000,1352.7],[1470088800000,1361],[1470175200000,1357.9],[1470261600000,1361.2],[1470348000000,1335.6],[1470607200000,1335.39],[1470693600000,1340.7],[1470780000000,1346.605],[1470866400000,1338.87],[1470952800000,1336.26],[1471212000000,1348.1],[1471298400000,1346.08],[1471384800000,1348.66],[1471471200000,1354.2],[1471557600000,1341.78],[1471816800000,1339.02],[1471903200000,1338.1],[1471989600000,1323.75],[1472076000000,1321.7],[1472162400000,1317.2],[1472421600000,1327.4],[1472508000000,1311.1],[1472594400000,1308.95],[1472680800000,1315.2],[1472767200000,1325.01],[1473026400000,1326.92],[1473112800000,1349.88],[1473199200000,1345.16],[1473285600000,1338.35],[1473372000000,1327.965],[1473631200000,1327.7],[1473717600000,1319.06],[1473804000000,1322.98],[1473890400000,1314.25],[1473976800000,1310.28],[1474236000000,1312.2],[1474322400000,1315.1],[1474408800000,1335.155],[1474495200000,1337.079],[1474581600000,1337.46],[1474840800000,1337.97],[1474927200000,1326.4],[1475013600000,1321.9],[1475100000000,1320.27],[1475186400000,1314.55],[1475445600000,1311.755],[1475532000000,1268.48],[1475618400000,1266.835],[1475704800000,1254.7],[1475791200000,1257.005],[1476050400000,1259.12],[1476136800000,1253.25],[1476223200000,1256.175],[1476309600000,1258.78],[1476396000000,1250.5],[1476655200000,1255.3],[1476741600000,1263.439],[1476828000000,1269.4],[1476914400000,1265.9],[1477000800000,1266.7],[1477260000000,1264.805],[1477346400000,1276.7],[1477432800000,1267.15],[1477519200000,1268.3],[1477605600000,1275.595],[1477868400000,1276.7],[1477954800000,1288.82],[1478041200000,1298.214],[1478127600000,1303.355],[1478214000000,1304.2],[1478473200000,1279.2],[1478559600000,1275.8],[1478646000000,1278.5],[1478732400000,1258.905],[1478818800000,1227.115],[1479078000000,1221.1],[1479164400000,1228.7],[1479250800000,1225.735],[1479337200000,1216.58],[1479423600000,1208.005],[1479682800000,1213.8],[1479769200000,1212.3],[1479855600000,1188.275],[1479942000000,1184],[1480028400000,1183.63],[1480287600000,1193.895],[1480374000000,1187.7],[1480460400000,1173.265],[1480546800000,1171.66],[1480633200000,1177.15],[1480892400000,1170.24],[1480978800000,1169.76],[1481065200000,1173.681],[1481151600000,1170.75],[1481238000000,1159.885],[1481497200000,1162.18],[1481583600000,1158.2],[1481670000000,1141.865],[1481756400000,1128.38],[1481842800000,1134.895],[1482102000000,1138.3],[1482188400000,1132.25],[1482274800000,1131.25],[1482361200000,1128.7],[1482447600000,1133.835],[1482706800000,1133.96],[1482793200000,1138.935],[1482879600000,1141.5],[1482966000000,1157.9],[1483052400000,1151.445],[1483311600000,1152.1],[1483398000000,1158.95],[1483484400000,1163.375],[1483570800000,1179.81],[1483657200000,1172.895],[1483916400000,1181.15],[1484002800000,1189.2],[1484089200000,1191.54],[1484175600000,1195.8],[1484262000000,1197.494],[1484521200000,1203.18],[1484607600000,1216.85],[1484694000000,1203.629],[1484780400000,1204.72],[1484866800000,1210.375],[1485126000000,1218.53],[1485212400000,1209.3],[1485298800000,1200.54],[1485385200000,1188.57],[1485471600000,1191.1],[1485730800000,1195.455],[1485817200000,1210.4],[1485903600000,1209.715],[1485990000000,1215.9],[1486076400000,1220.305],[1486335600000,1235.61],[1486422000000,1233.75],[1486508400000,1241.36],[1486594800000,1228.46],[1486681200000,1233.62],[1486940400000,1225.626],[1487026800000,1228.6],[1487113200000,1233.44],[1487199600000,1239.36],[1487286000000,1235],[1487545200000,1239.3],[1487631600000,1235.9],[1487718000000,1237.6],[1487804400000,1249.3],[1487890800000,1256.9],[1488150000000,1253.035],[1488236400000,1248.3],[1488322800000,1249.55],[1488409200000,1234.6],[1488495600000,1234.7],[1488754800000,1228],[1488841200000,1214.574],[1488927600000,1207.165],[1489014000000,1200.9],[1489100400000,1204.8],[1489359600000,1202.105],[1489446000000,1199.106],[1489532400000,1219.15],[1489618800000,1226.57],[1489705200000,1229.1],[1489964400000,1234.52],[1490050800000,1246.059],[1490137200000,1247.38],[1490223600000,1245.005],[1490310000000,1243.455],[1490565600000,1255.804],[1490652000000,1253.66],[1490738400000,1253.289],[1490824800000,1243.193],[1490911200000,1249.1],[1491170400000,1253.3],[1491256800000,1256.22],[1491343200000,1255.3],[1491429600000,1253.5],[1491516000000,1254],[1491775200000,1254.7],[1491861600000,1274.7],[1491948000000,1286.6],[1492034400000,1287.4],[1492120800000,1285.6],[1492380000000,1284.8],[1492466400000,1289.6],[1492552800000,1281.4],[1492639200000,1281.8],[1492725600000,1285],[1492984800000,1279.3],[1493071200000,1262.5],[1493157600000,1268.99],[1493244000000,1264.289],[1493330400000,1268.1],[1493589600000,1255.385],[1493676000000,1254.6],[1493762400000,1238.38],[1493848800000,1227.7],[1493935200000,1228.215],[1494194400000,1226.3],[1494280800000,1221.35],[1494367200000,1219.1],[1494453600000,1224.8],[1494540000000,1228.8],[1494799200000,1230.7],[1494885600000,1237.11],[1494972000000,1261.345],[1495058400000,1245.9],[1495144800000,1255.5],[1495404000000,1260.4],[1495490400000,1251.1],[1495576800000,1258.2],[1495663200000,1255.7],[1495749600000,1267],[1496008800000,1266.98],[1496095200000,1263.74],[1496181600000,1268.6],[1496268000000,1265.95],[1496354400000,1279.095],[1496613600000,1277.985],[1496700000000,1294],[1496786400000,1287.5],[1496872800000,1278.9],[1496959200000,1266.4],[1497218400000,1264.975],[1497304800000,1265.8],[1497391200000,1261.1],[1497477600000,1254],[1497564000000,1253.6],[1497823200000,1243.2],[1497909600000,1241.881],[1497996000000,1247.95],[1498082400000,1249.95],[1498168800000,1256.9],[1498428000000,1244.4],[1498514400000,1247.2],[1498600800000,1249.3],[1498687200000,1245.7],[1498773600000,1241.6],[1499032800000,1219.335],[1499119200000,1223.98],[1499205600000,1226.9],[1499292000000,1225.1],[1499378400000,1213.215],[1499637600000,1214.35],[1499724000000,1217.8],[1499810400000,1216.605],[1499896800000,1217.45],[1499983200000,1228.745],[1500242400000,1234.4],[1500328800000,1242.4],[1500415200000,1240.8],[1500501600000,1244.7],[1500588000000,1254.9],[1500847200000,1255.31],[1500933600000,1249.05],[1501020000000,1261.1],[1501106400000,1259],[1501192800000,1269.2],[1501452000000,1269.5],[1501538400000,1269.05],[1501624800000,1266.7],[1501711200000,1268.6],[1501797600000,1258.825],[1502056800000,1257.7],[1502143200000,1260.79],[1502229600000,1277.235],[1502316000000,1286.9],[1502402400000,1289.02],[1502661600000,1281.3],[1502748000000,1272.13],[1502834400000,1280.916],[1502920800000,1287.915],[1503007200000,1284.795],[1503266400000,1291.23],[1503352800000,1284.73],[1503439200000,1290.7],[1503525600000,1286.41],[1503612000000,1291.355],[1503871200000,1309.27],[1503957600000,1309.415],[1504044000000,1308.91],[1504130400000,1321.225],[1504216800000,1324.9],[1504476000000,1336.165],[1504562400000,1338.79],[1504648800000,1334.15],[1504735200000,1349.795],[1504821600000,1346.7],[1505080800000,1329.599],[1505167200000,1331.94],[1505253600000,1323.25],[1505340000000,1329.83],[1505426400000,1319.6],[1505685600000,1307.38],[1505772000000,1310.95],[1505858400000,1301.15],[1505944800000,1290.694],[1506031200000,1297.3],[1506290400000,1310.735],[1506376800000,1293.675],[1506463200000,1280],[1506549600000,1287.889],[1506636000000,1279.725],[1506895200000,1270.19],[1506981600000,1271.75],[1507068000000,1274.82],[1507154400000,1268.27],[1507240800000,1276.75],[1507500000000,1283.225],[1507586400000,1287.775],[1507672800000,1291.8],[1507759200000,1292.925],[1507845600000,1303.76],[1508104800000,1297.155],[1508191200000,1286.225],[1508277600000,1281],[1508364000000,1290.13],[1508450400000,1280.4],[1508709600000,1283.425],[1508796000000,1277.99],[1508882400000,1277.08],[1508968800000,1264],[1509055200000,1274.02],[1509318000000,1276.205],[1509404400000,1270.555],[1509490800000,1275.815],[1509577200000,1277.61],[1509663600000,1269.895],[1509922800000,1280.52],[1510009200000,1275.335],[1510095600000,1281.4],[1510182000000,1285.025],[1510268400000,1275.7],[1510527600000,1278.35],[1510614000000,1279.225],[1510700400000,1278.4],[1510786800000,1279.3],[1510873200000,1294.225],[1511132400000,1275.4],[1511218800000,1280.395],[1511305200000,1292.17],[1511391600000,1291.25],[1511478000000,1287.8],[1511737200000,1294.565],[1511823600000,1294.07],[1511910000000,1283.653],[1511996400000,1274.975],[1512082800000,1280.415],[1512342000000,1276.18],[1512428400000,1266.524],[1512514800000,1263.405],[1512601200000,1247.45],[1512687600000,1248.55],[1512946800000,1242.105],[1513033200000,1243.63],[1513119600000,1255.7],[1513206000000,1254.375],[1513292400000,1255.185],[1513551600000,1262.275],[1513638000000,1262.625],[1513724400000,1266.4],[1513810800000,1266.555],[1513897200000,1275],[1514156400000,1275.25],[1514242800000,1282.775],[1514329200000,1287.085],[1514415600000,1294.785],[1514502000000,1302.855],[1514761200000,1302.855],[1514847600000,1318.05],[1514934000000,1313.15],[1515020400000,1322.7],[1515106800000,1319.415],[1515366000000,1320.9],[1515452400000,1313],[1515538800000,1316.85],[1515625200000,1322.45],[1515711600000,1337.7],[1515970800000,1340.16],[1516057200000,1338.485],[1516143600000,1326.975],[1516230000000,1328.175],[1516316400000,1331.715],[1516575600000,1333.955],[1516662000000,1341.295],[1516748400000,1358.505],[1516834800000,1348.04],[1516921200000,1349.58],[1517180400000,1340.31],[1517266800000,1338.585],[1517353200000,1345.01],[1517439600000,1348.55],[1517526000000,1331.891],[1517785200000,1339.54],[1517871600000,1324.6],[1517958000000,1318.47],[1518044400000,1319.225],[1518130800000,1316.075],[1518390000000,1322.7],[1518476400000,1329.16],[1518562800000,1350.55],[1518649200000,1353.495],[1518735600000,1347.22],[1518994800000,1344.734],[1519081200000,1329.22],[1519167600000,1324.6],[1519254000000,1332.07],[1519340400000,1328.82],[1519599600000,1333.37],[1519686000000,1318.285],[1519772400000,1318.15],[1519858800000,1316.96],[1519945200000,1322.7],[1520204400000,1320.11],[1520290800000,1338.5],[1520377200000,1325.6],[1520463600000,1322.04],[1520550000000,1323.25],[1520809200000,1323.72],[1520895600000,1326.14],[1520982000000,1323.9],[1521068400000,1316.31],[1521154800000,1314.09],[1521414000000,1317.255],[1521500400000,1311.425],[1521586800000,1331.95],[1521673200000,1331.255],[1521759600000,1347.31],[1522015200000,1353.36],[1522101600000,1345.005],[1522188000000,1325],[1522274400000,1325.31],[1522360800000,1325.45],[1522620000000,1342.515],[1522706400000,1332.855],[1522792800000,1333.345],[1522879200000,1326.59],[1522965600000,1333.69],[1523224800000,1336.29],[1523311200000,1340.8],[1523397600000,1353.37],[1523484000000,1335.48],[1523570400000,1345.43],[1523829600000,1344.71],[1523916000000,1347.46],[1524002400000,1349.53],[1524088800000,1345.545],[1524175200000,1335.695],[1524434400000,1325.445],[1524520800000,1330.36],[1524607200000,1323.145],[1524693600000,1317.28],[1524780000000,1323.515],[1525039200000,1315.34],[1525125600000,1303.875],[1525212000000,1305.03],[1525298400000,1312.135],[1525384800000,1315.245],[1525644000000,1312.89],[1525730400000,1315.7],[1525816800000,1312.65],[1525903200000,1321.59],[1525989600000,1318.345],[1526248800000,1313.57],[1526335200000,1290.6],[1526421600000,1290.68],[1526508000000,1291.545],[1526594400000,1292.45],[1526853600000,1292.5],[1526940000000,1291.19],[1527026400000,1293.385],[1527112800000,1304.58],[1527199200000,1301.54],[1527458400000,1298.11],[1527544800000,1298.88],[1527631200000,1301.325],[1527717600000,1298.3],[1527804000000,1293.675],[1528063200000,1291.9],[1528149600000,1296.14],[1528236000000,1296.44],[1528322400000,1297.13],[1528408800000,1299.37],[1528668000000,1300.48],[1528754400000,1295.905],[1528840800000,1299.35],[1528927200000,1302.295],[1529013600000,1279.625],[1529272800000,1279.03],[1529359200000,1274.77],[1529445600000,1268.325],[1529532000000,1267.02],[1529618400000,1269.585],[1529877600000,1265.61],[1529964000000,1259.03],[1530050400000,1252.455],[1530136800000,1248.28],[1530223200000,1253.165],[1530482400000,1242.13],[1530568800000,1252.75],[1530655200000,1256.95],[1530741600000,1257.875],[1530828000000,1255.21],[1531087200000,1257.77],[1531173600000,1255.47],[1531260000000,1242.18],[1531346400000,1247.37],[1531432800000,1241.515],[1531692000000,1239.635],[1531778400000,1226.2],[1531864800000,1227.42],[1531951200000,1222.97],[1532037600000,1231.94],[1532296800000,1224.5],[1532383200000,1224.56],[1532469600000,1231.63],[1532556000000,1222.63],[1532642400000,1223.325],[1532901600000,1221.76],[1532988000000,1224.11],[1533074400000,1216.03],[1533160800000,1207.9],[1533247200000,1213.68],[1533506400000,1207.635],[1533592800000,1211.02],[1533679200000,1213.875],[1533765600000,1212.43],[1533852000000,1211.65],[1534111200000,1193.59],[1534197600000,1194.1],[1534284000000,1174.88],[1534370400000,1174.185],[1534456800000,1185.025],[1534716000000,1190.515],[1534802400000,1196.1],[1534888800000,1195.51],[1534975200000,1185.51],[1535061600000,1206.06],[1535320800000,1211.33],[1535407200000,1201.2],[1535493600000,1206.6],[1535580000000,1199.92],[1535666400000,1201.44],[1535925600000,1201.15],[1536012000000,1191.35],[1536098400000,1196.7],[1536184800000,1199.995],[1536271200000,1196.605],[1536530400000,1195.88],[1536616800000,1198.605],[1536703200000,1206.065],[1536789600000,1201.515],[1536876000000,1193.61],[1537135200000,1200.9],[1537221600000,1198.365],[1537308000000,1204.025],[1537394400000,1207.58],[1537480800000,1199.015],[1537740000000,1198.915],[1537826400000,1201.3],[1537912800000,1194.475],[1537999200000,1183.025],[1538085600000,1192.395],[1538344800000,1188.47],[1538431200000,1203.315],[1538517600000,1197.38],[1538604000000,1199.835],[1538690400000,1202.905],[1538949600000,1188.11],[1539036000000,1189.745],[1539122400000,1194.84],[1539208800000,1224.11],[1539295200000,1217.79],[1539554400000,1227.175],[1539640800000,1225.005],[1539727200000,1221.3],[1539813600000,1225.905],[1539900000000,1226.58],[1540159200000,1222.125],[1540245600000,1230.49],[1540332000000,1234.6],[1540418400000,1232.155],[1540504800000,1233.215],[1540767600000,1230.115],[1540854000000,1222.545],[1540940400000,1215.275],[1541026800000,1234.275],[1541113200000,1233.015],[1541372400000,1231.51],[1541458800000,1226.925],[1541545200000,1224.8],[1541631600000,1223.75],[1541718000000,1210],[1541977200000,1200.621],[1542063600000,1202.3],[1542150000000,1210.93],[1542236400000,1213.34],[1542322800000,1221.2],[1542582000000,1224.1],[1542668400000,1221.675],[1542754800000,1226.06],[1542841200000,1226.35],[1542927600000,1223.19],[1543186800000,1222.27],[1543273200000,1215.04],[1543359600000,1221.1],[1543446000000,1224.24],[1543532400000,1222.4],[1543791600000,1230.82],[1543878000000,1238.63],[1543964400000,1237.325],[1544050800000,1237.77],[1544137200000,1248.565],[1544396400000,1244.3],[1544482800000,1242.5],[1544569200000,1245.63],[1544655600000,1241.93],[1544742000000,1238.345],[1545001200000,1245.86],[1545087600000,1249.3],[1545174000000,1243.1],[1545260400000,1259.86],[1545346800000,1255.98],[1545606000000,1269.13],[1545692400000,1270.2],[1545778800000,1266.96],[1545865200000,1275.7],[1545951600000,1280.945],[1546210800000,1282.61],[1546383600000,1284.51],[1546470000000,1294],[1546556400000,1284.805],[1546815600000,1289.26],[1546902000000,1285.5],[1546988400000,1293.9],[1547074800000,1286.443],[1547161200000,1287.49],[1547420400000,1291.5],[1547506800000,1289.49],[1547593200000,1293.5],[1547679600000,1291.9],[1547766000000,1281.65],[1548025200000,1280.28],[1548111600000,1285.8],[1548198000000,1282.8],[1548284400000,1281.195],[1548370800000,1303.085],[1548630000000,1303.5],[1548716400000,1311.5],[1548802800000,1319.63],[1548889200000,1321],[1548975600000,1317.64],[1549234800000,1312.17],[1549321200000,1315.16],[1549407600000,1306.465],[1549494000000,1310.12],[1549580400000,1314.32],[1549839600000,1308.12],[1549926000000,1310.85],[1550012400000,1307.025],[1550098800000,1312.49],[1550185200000,1321.41],[1550444400000,1326.9],[1550530800000,1341.095],[1550617200000,1336.7],[1550703600000,1323.72],[1550790000000,1327.6],[1551049200000,1326.7],[1551135600000,1328.98],[1551222000000,1319.84],[1551308400000,1314.03],[1551394800000,1293.43],[1551654000000,1287.94],[1551740400000,1288.78],[1551826800000,1286.63],[1551913200000,1285.78],[1551999600000,1298.385],[1552258800000,1293.155],[1552345200000,1301.105],[1552431600000,1309.903],[1552518000000,1296.545],[1552604400000,1302.38],[1552863600000,1303.465],[1552950000000,1306.645],[1553036400000,1314.115],[1553122800000,1309.365],[1553209200000,1313.7],[1553468400000,1322.13],[1553554800000,1316.475],[1553641200000,1309.595],[1553727600000,1291.21],[1553814000000,1292.315],[1554069600000,1287.67],[1554156000000,1293.15],[1554242400000,1289.91],[1554328800000,1292.38],[1554415200000,1291.705],[1554674400000,1297.42],[1554760800000,1304.14],[1554847200000,1308.05],[1554933600000,1292.6],[1555020000000,1290.535],[1555279200000,1287.89],[1555365600000,1276.57],[1555452000000,1274.1],[1555538400000,1275.82],[1555624800000,1275.82],[1555884000000,1273.2],[1555970400000,1272.4],[1556056800000,1275.36],[1556143200000,1277.35],[1556229600000,1286.19],[1556488800000,1279.835],[1556575200000,1283.6],[1556661600000,1276.61],[1556748000000,1270.54],[1556834400000,1278.9],[1557093600000,1280.33],[1557180000000,1285.8],[1557266400000,1280.9],[1557352800000,1284.14],[1557439200000,1286.005],[1557698400000,1299.91],[1557784800000,1296.98],[1557871200000,1296.55],[1557957600000,1286.685],[1558044000000,1277.62],[1558303200000,1277.75],[1558389600000,1274.98],[1558476000000,1273.62],[1558562400000,1283.45],[1558648800000,1284.945],[1558908000000,1285.2],[1558994400000,1279.5],[1559080800000,1279.6],[1559167200000,1288.85],[1559253600000,1305.475],[1559512800000,1325.1],[1559599200000,1325.2],[1559685600000,1330.1],[1559772000000,1335.55],[1559858400000,1340.705],[1560117600000,1328.1],[1560204000000,1328.03],[1560290400000,1333.565],[1560376800000,1342.35],[1560463200000,1341.855],[1560722400000,1339.54],[1560808800000,1346.4],[1560895200000,1360.2],[1560981600000,1388.1],[1561068000000,1399.49],[1561327200000,1419.55],[1561413600000,1423.25],[1561500000000,1407.4],[1561586400000,1409.6],[1561672800000,1409.47],[1561932000000,1382.4],[1562018400000,1418.44],[1562104800000,1418.9],[1562191200000,1414.55],[1562277600000,1399.175],[1562536800000,1395.6],[1562623200000,1397.8],[1562709600000,1419.2],[1562796000000,1404],[1562882400000,1415.695],[1563141600000,1414],[1563228000000,1406.3],[1563314400000,1426.8],[1563400800000,1446.2],[1563487200000,1425.265],[1563746400000,1424.935],[1563832800000,1417.3],[1563919200000,1425.9],[1564005600000,1414.4],[1564092000000,1418.435],[1564351200000,1426.94],[1564437600000,1430.85],[1564524000000,1413.8],[1564610400000,1446],[1564696800000,1440.755],[1564956000000,1464.1],[1565042400000,1474.25],[1565128800000,1501.2],[1565215200000,1501.2],[1565301600000,1497.34],[1565560800000,1511.41],[1565647200000,1501.39],[1565733600000,1516.5],[1565820000000,1523.9],[1565906400000,1513.56],[1566165600000,1495.3],[1566252000000,1507.6],[1566338400000,1502.4],[1566424800000,1498.3],[1566511200000,1526.705],[1566770400000,1526.7],[1566856800000,1542.65],[1566943200000,1539.2],[1567029600000,1527.9],[1567116000000,1520.445],[1567375200000,1530.59],[1567461600000,1547.6],[1567548000000,1552.1],[1567634400000,1519.2],[1567720800000,1506.805],[1567980000000,1498.3],[1568066400000,1485.9],[1568152800000,1497.5],[1568239200000,1498.5],[1568325600000,1488.915],[1568584800000,1498.85],[1568671200000,1503.1],[1568757600000,1493.9],[1568844000000,1499.8],[1568930400000,1516.745],[1569189600000,1522.12],[1569276000000,1532],[1569362400000,1504.15],[1569448800000,1505.7],[1569535200000,1496.975],[1569794400000,1472.25],[1569880800000,1479.18],[1569967200000,1499.51],[1570053600000,1505],[1570140000000,1504.605],[1570399200000,1493.6],[1570485600000,1505.51],[1570572000000,1505.6],[1570658400000,1494.3],[1570744800000,1488.275],[1571004000000,1493.5],[1571090400000,1481.13],[1571176800000,1489.77],[1571263200000,1491.89],[1571349600000,1490.055],[1571608800000,1484.52],[1571695200000,1488.05],[1571781600000,1492.1],[1571868000000,1504.8],[1571954400000,1504.605],[1572217200000,1492.055],[1572303600000,1487.19],[1572390000000,1495.68],[1572476400000,1512.27],[1572562800000,1514.435],[1572822000000,1509.3],[1572908400000,1484.3],[1572994800000,1490],[1573081200000,1468.91],[1573167600000,1458.7],[1573426800000,1455.92],[1573513200000,1456.56],[1573599600000,1463.38],[1573686000000,1471.1],[1573772400000,1466.5],[1574031600000,1471.2],[1574118000000,1471.9],[1574204400000,1473.4],[1574290800000,1464.69],[1574377200000,1462],[1574636400000,1454.9],[1574722800000,1461.35],[1574809200000,1454.81],[1574895600000,1455.9],[1574982000000,1463.91],[1575241200000,1462.1],[1575327600000,1477.54],[1575414000000,1474.56],[1575500400000,1476.11],[1575586800000,1460.2],[1575846000000,1461.9],[1575932400000,1464.44],[1576018800000,1474.55],[1576105200000,1470.3],[1576191600000,1475.9],[1576450800000,1476.15],[1576537200000,1476.2],[1576623600000,1475.65],[1576710000000,1478.7],[1576796400000,1478.355],[1577055600000,1485.55],[1577142000000,1499.55],[1577228400000,1499.36],[1577314800000,1510.8],[1577401200000,1511.4],[1577660400000,1514.95],[1577746800000,1517.38],[1577919600000,1529.9],[1578006000000,1552.39],[1578265200000,1565.95],[1578351600000,1574.3],[1578438000000,1557.1],[1578524400000,1553.5],[1578610800000,1562.3],[1578870000000,1548.1],[1578956400000,1546.3],[1579042800000,1556.2],[1579129200000,1552.55],[1579215600000,1557.3],[1579474800000,1562.82],[1579561200000,1558.65],[1579647600000,1558.65],[1579734000000,1563.25],[1579820400000,1571.8],[1580079600000,1581.6],[1580166000000,1567.2],[1580252400000,1577.05],[1580338800000,1574.3],[1580425200000,1589.6],[1580684400000,1576.85],[1580770800000,1552.75],[1580857200000,1555.8],[1580943600000,1566.84],[1581030000000,1570.4],[1581289200000,1571.9],[1581375600000,1567.6],[1581462000000,1565.9],[1581548400000,1576.1],[1581634800000,1583.8],[1581894000000,1580.955],[1581980400000,1601.45],[1582066800000,1611.35],[1582153200000,1619.9],[1582239600000,1643.4],[1582498800000,1659.25],[1582585200000,1634.95],[1582671600000,1640.95],[1582758000000,1645.1],[1582844400000,1586.005],[1583103600000,1589.75],[1583190000000,1640.75],[1583276400000,1636.85],[1583362800000,1672.35],[1583449200000,1673.7],[1583708400000,1673.4],[1583794800000,1653.27],[1583881200000,1638.785],[1583967600000,1576.525],[1584054000000,1530.365],[1584313200000,1509.39],[1584399600000,1533.625],[1584486000000,1486.205],[1584572400000,1467.635],[1584658800000,1499.065],[1584918000000,1566.275],[1585004400000,1631.775],[1585090800000,1612.95],[1585177200000,1629.585],[1585263600000,1626.66],[1585519200000,1623.5],[1585605600000,1573.575],[1585692000000,1591.25],[1585778400000,1613.8],[1585864800000,1618.22],[1586124000000,1663],[1586210400000,1648.95],[1586296800000,1646.5],[1586383200000,1684.05],[1586469600000,1687.485],[1586728800000,1714.3],[1586815200000,1728.9],[1586901600000,1716.6],[1586988000000,1718.4],[1587074400000,1683.63],[1587333600000,1694.2],[1587420000000,1687.78],[1587506400000,1714.8],[1587592800000,1732.65],[1587679200000,1728.64],[1587938400000,1715.55],[1588024800000,1708.45],[1588111200000,1712.65],[1588197600000,1685.05],[1588284000000,1700.215],[1588543200000,1701.7],[1588629600000,1707.55],[1588716000000,1685.9],[1588802400000,1717.95],[1588888800000,1702.735],[1589148000000,1697.35],[1589234400000,1702.7],[1589320800000,1715.55],[1589407200000,1730.65],[1589493600000,1742.225],[1589752800000,1732.35],[1589839200000,1745.1],[1589925600000,1749.95],[1590012000000,1726.2],[1590098400000,1734.23],[1590357600000,1729.55],[1590444000000,1711.05],[1590530400000,1709.25],[1590616800000,1722.6],[1590703200000,1729.4],[1590962400000,1739.45],[1591048800000,1727.95],[1591135200000,1698.65],[1591221600000,1710.8],[1591308000000,1685.135],[1591567200000,1695.45],[1591653600000,1714.55],[1591740000000,1737.1],[1591826400000,1727.5],[1591912800000,1730.585],[1592172000000,1725.5],[1592258400000,1727.45],[1592344800000,1727.05],[1592431200000,1723],[1592517600000,1744.145],[1592776800000,1755.45],[1592863200000,1767.55],[1592949600000,1762.45],[1593036000000,1763.7],[1593122400000,1771.35],[1593381600000,1770.4],[1593468000000,1781.55],[1593554400000,1769.9],[1593640800000,1775.3],[1593727200000,1776.275],[1593986400000,1785.15],[1594072800000,1795.5],[1594159200000,1810.5],[1594245600000,1803.5],[1594332000000,1799.205],[1594591200000,1803.65],[1594677600000,1807.825],[1594764000000,1811.55],[1594850400000,1797.225],[1594936800000,1809.82],[1595196000000,1816.85],[1595282400000,1843.1],[1595368800000,1872.5],[1595455200000,1887.3],[1595541600000,1901.16],[1595800800000,1942.5],[1595887200000,1959.6],[1595973600000,1970.9],[1596060000000,1960],[1596146400000,1976.085],[1596405600000,1977.25],[1596492000000,2018.5],[1596578400000,2040.075],[1596664800000,2063.6],[1596751200000,2035.16],[1597010400000,2026.9],[1597096800000,1912.4],[1597183200000,1918.075],[1597269600000,1953.7],[1597356000000,1944.605],[1597615200000,1988.55],[1597701600000,2000.5],[1597788000000,1930.4],[1597874400000,1945.4],[1597960800000,1940.435],[1598220000000,1933.375],[1598306400000,1928.4],[1598392800000,1953.3],[1598479200000,1929.5],[1598565600000,1963.465],[1598824800000,1970.15],[1598911200000,1970.295],[1598997600000,1942.8],[1599084000000,1930.85],[1599170400000,1934.16],[1599429600000,1929.175],[1599516000000,1932.015],[1599602400000,1946.695],[1599688800000,1956],[1599775200000,1940.38],[1600034400000,1956.775],[1600120800000,1956.2],[1600207200000,1963.2],[1600293600000,1943.1],[1600380000000,1950.555],[1600639200000,1912.3],[1600725600000,1900.2],[1600812000000,1863.415],[1600898400000,1867.735],[1600984800000,1861.765],[1601244000000,1880.9],[1601330400000,1897.825],[1601416800000,1885.9],[1601503200000,1906.145],[1601589600000,1899.495],[1601848800000,1913.4],[1601935200000,1877.79],[1602021600000,1887.56],[1602108000000,1893.93],[1602194400000,1930.255],[1602453600000,1923],[1602540000000,1890.3],[1602626400000,1900.3],[1602712800000,1907.9],[1602799200000,1900.7],[1603058400000,1904.3],[1603144800000,1906.75],[1603231200000,1924.505],[1603317600000,1904.1],[1603404000000,1900.91],[1603666800000,1902.535],[1603753200000,1904.79],[1603839600000,1878.34],[1603926000000,1866.86],[1604012400000,1878.985],[1604271600000,1894.4],[1604358000000,1909.3],[1604444400000,1904.2],[1604530800000,1948.9],[1604617200000,1951.62],[1604876400000,1861.6],[1604962800000,1877.8],[1605049200000,1865.5],[1605135600000,1878],[1605222000000,1890.4],[1605481200000,1888.5],[1605567600000,1879.1],[1605654000000,1873.3],[1605740400000,1867],[1605826800000,1870.1],[1606086000000,1838.3],[1606172400000,1807.4],[1606258800000,1807.6],[1606345200000,1811.05],[1606431600000,1787.45],[1606690800000,1777.065],[1606777200000,1814.8],[1606863600000,1831],[1606950000000,1841.5],[1607036400000,1837.52],[1607295600000,1861.4],[1607382000000,1869.5],[1607468400000,1839.8],[1607554800000,1836.4],[1607641200000,1838.5],[1607900400000,1828],[1607986800000,1853.5],[1608073200000,1865.3],[1608159600000,1885.6],[1608246000000,1882.4],[1608505200000,1877],[1608591600000,1860.675],[1608678000000,1873.025],[1608764400000,1877.1],[1609110000000,1873.4],[1609196400000,1877.8],[1609282800000,1894.7],[1609369200000,1898.44],[1609714800000,1942.1],[1609801200000,1949.4],[1609887600000,1919],[1609974000000,1913],[1610060400000,1848.8],[1610319600000,1842.5],[1610406000000,1855],[1610492400000,1845.3],[1610578800000,1846.1],[1610665200000,1828.405],[1610924400000,1837.4],[1611010800000,1840.37],[1611097200000,1871],[1611183600000,1869.6],[1611270000000,1855.78],[1611529200000,1855.9],[1611615600000,1851.16],[1611702000000,1844.9],[1611788400000,1842.9],[1611874800000,1847.54],[1612134000000,1860],[1612220400000,1837.9],[1612306800000,1833.8],[1612393200000,1794],[1612479600000,1813.415],[1612738800000,1831.2],[1612825200000,1838.9],[1612911600000,1842.91],[1612998000000,1826.5],[1613084400000,1824],[1613343600000,1818.875],[1613430000000,1794.9],[1613516400000,1776.3],[1613602800000,1775.975],[1613689200000,1784],[1613948400000,1809.735],[1614034800000,1805.79],[1614121200000,1805.325],[1614207600000,1770.25],[1614294000000,1733.455],[1614553200000,1724.84],[1614639600000,1738.1],[1614726000000,1709.8],[1614812400000,1698.3],[1614898800000,1699.83],[1615158000000,1684.5],[1615244400000,1715.9],[1615330800000,1726.6],[1615417200000,1722.7],[1615503600000,1727.605],[1615762800000,1730.895],[1615849200000,1732.115],[1615935600000,1747.765],[1616022000000,1735.335],[1616108400000,1745.5],[1616367600000,1739.755],[1616454000000,1726.941],[1616540400000,1734.19],[1616626800000,1728.165],[1616713200000,1732.695],[1616968800000,1712.3],[1617055200000,1685.005],[1617141600000,1707.2],[1617228000000,1729.425],[1617314400000,1729.35],[1617573600000,1728.1],[1617660000000,1742.95],[1617746400000,1737.6],[1617832800000,1756.5],[1617919200000,1743.675],[1618178400000,1733.4],[1618264800000,1744.3],[1618351200000,1737.1],[1618437600000,1763.6],[1618524000000,1774.755],[1618783200000,1770.3],[1618869600000,1778],[1618956000000,1793.9],[1619042400000,1784.2],[1619128800000,1777.46],[1619388000000,1780.4],[1619474400000,1776.935],[1619560800000,1780.9],[1619647200000,1770.8],[1619733600000,1768.79],[1619992800000,1792.3],[1620079200000,1779],[1620165600000,1785.6],[1620252000000,1815.5],[1620338400000,1831.275],[1620597600000,1835.9],[1620684000000,1837.33],[1620770400000,1816.4],[1620856800000,1827],[1620943200000,1844.685],[1621202400000,1865.7],[1621288800000,1869.8],[1621375200000,1869.5],[1621461600000,1876.8],[1621548000000,1881.3],[1621807200000,1880.5],[1621893600000,1899.1],[1621980000000,1896.63],[1622066400000,1896.7],[1622152800000,1903.445],[1622412000000,1908.175],[1622498400000,1900.4],[1622584800000,1908.7],[1622671200000,1871.3],[1622757600000,1891.485],[1623016800000,1899.135],[1623103200000,1893.4],[1623189600000,1888.575],[1623276000000,1898.425],[1623362400000,1877.58],[1623621600000,1865.8],[1623708000000,1858.975],[1623794400000,1812.1],[1623880800000,1773.55],[1623967200000,1764.3],[1624226400000,1783.2],[1624312800000,1778.8],[1624399200000,1779],[1624485600000,1775.45],[1624572000000,1781.3],[1624831200000,1778.475],[1624917600000,1761.35],[1625004000000,1770.075],[1625090400000,1776.825],[1625176800000,1787.535],[1625436000000,1791.9],[1625522400000,1796.95],[1625608800000,1803.65],[1625695200000,1802.825],[1625781600000,1808.9],[1626040800000,1806.15],[1626127200000,1807.75],[1626213600000,1827.35],[1626300000000,1829.45],[1626386400000,1811.8],[1626645600000,1812.6],[1626732000000,1810.325],[1626818400000,1803.55],[1626904800000,1806.7],[1626991200000,1802.225],[1627250400000,1797.525],[1627336800000,1799.1],[1627423200000,1807.15],[1627509600000,1828.225],[1627596000000,1814.01],[1627855200000,1812.7],[1627941600000,1810.65],[1628028000000,1811.65],[1628114400000,1804.275],[1628200800000,1763],[1628460000000,1729.725],[1628546400000,1729],[1628632800000,1751.65],[1628719200000,1752.725],[1628805600000,1779.86],[1629064800000,1787.5],[1629151200000,1786.4],[1629237600000,1787.85],[1629324000000,1780.375],[1629410400000,1781.065],[1629669600000,1805.45],[1629756000000,1802.85],[1629842400000,1790.95],[1629928800000,1792.45],[1630015200000,1817.095],[1630274400000,1810.425],[1630360800000,1813.575],[1630447200000,1813.925],[1630533600000,1809.675],[1630620000000,1827.1],[1630879200000,1823.275],[1630965600000,1794.55],[1631052000000,1789.2],[1631138400000,1794.6],[1631224800000,1787.66],[1631484000000,1793.775],[1631570400000,1804.475],[1631656800000,1794.005],[1631743200000,1753.8],[1631829600000,1754.4],[1632088800000,1764.175],[1632175200000,1774.85],[1632261600000,1768.2],[1632348000000,1742.85],[1632434400000,1750.5],[1632693600000,1750.475],[1632780000000,1733.95],[1632866400000,1726.375],[1632952800000,1756.9],[1633039200000,1760.8],[1633298400000,1769.725],[1633384800000,1760.225],[1633471200000,1762.75],[1633557600000,1755.875],[1633644000000,1757.275],[1633903200000,1754.125],[1633989600000,1760.075],[1634076000000,1792.925],[1634162400000,1795.825],[1634248800000,1767.61],[1634508000000,1764.875],[1634594400000,1769.175],[1634680800000,1782.125],[1634767200000,1782.875],[1634853600000,1792.355],[1635112800000,1807.78],[1635199200000,1792.9],[1635285600000,1796.82],[1635372000000,1798.89],[1635458400000,1783.505],[1635721200000,1791.82],[1635807600000,1786.997],[1635894000000,1773.625],[1635980400000,1791.36],[1636066800000,1817.7],[1636326000000,1824.125],[1636412400000,1831.91],[1636498800000,1849.55],[1636585200000,1862.07],[1636671600000,1864.85],[1636930800000,1862.86],[1637017200000,1850.99],[1637103600000,1867.53],[1637190000000,1858.9],[1637276400000,1845.739],[1637535600000,1804.68],[1637622000000,1789.17],[1637708400000,1788.63],[1637794800000,1788.92],[1637881200000,1792.28],[1638140400000,1784.99],[1638226800000,1774.57],[1638313200000,1780.92],[1638399600000,1768.02],[1638486000000,1783.3],[1638745200000,1778.74],[1638831600000,1784.07],[1638918000000,1783.11],[1639004400000,1775.44],[1639090800000,1782.815],[1639350000000,1786.66],[1639436400000,1770.96],[1639522800000,1777.62],[1639609200000,1799.34],[1639695600000,1797.955],[1639954800000,1790.9],[1640041200000,1789.32],[1640127600000,1803.6],[1640214000000,1808.94],[1640300400000,1808.4],[1640559600000,1812.13],[1640646000000,1806.39],[1640732400000,1804.72],[1640818800000,1814.91],[1640905200000,1829.505],[1641164400000,1801.38],[1641250800000,1814.53],[1641337200000,1811.64],[1641423600000,1791.17],[1641510000000,1796.375],[1641769200000,1801.64],[1641855600000,1821.58],[1641942000000,1826.19],[1642028400000,1822.51],[1642114800000,1817.7],[1642374000000,1819.55],[1642460400000,1814.19],[1642546800000,1840.68],[1642633200000,1839.6],[1642719600000,1833.6],[1642978800000,1843.04],[1643065200000,1848.025],[1643151600000,1819.52],[1643238000000,1798.05],[1643324400000,1793.596],[1643583600000,1797.17],[1643670000000,1801.09],[1643756400000,1808.27],[1643842800000,1804.82],[1643929200000,1808.025],[1644188400000,1820.81],[1644274800000,1825.85],[1644361200000,1833.4],[1644447600000,1826.79],[1644534000000,1858.65],[1644793200000,1871.14],[1644879600000,1853.6],[1644966000000,1869.87],[1645052400000,1898.52],[1645138800000,1895.4],[1645398000000,1906.2],[1645484400000,1898.61],[1645570800000,1909.07],[1645657200000,1903.99],[1645743600000,1889.2],[1646002800000,1909.57],[1646089200000,1945.33],[1646175600000,1928.89],[1646262000000,1935.92],[1646348400000,1974.5],[1646607600000,1998.12],[1646694000000,2051.2],[1646780400000,1991.82],[1646866800000,1997.22],[1646953200000,1988.4],[1647212400000,1954.12],[1647298800000,1916.355],[1647385200000,1925.382],[1647471600000,1941],[1647558000000,1921.55],[1647817200000,1936],[1647903600000,1920.785],[1647990000000,1944.998],[1648076400000,1958.355],[1648162800000,1958.205],[1648418400000,1922.95],[1648504800000,1919.45],[1648591200000,1932.81],[1648677600000,1937.49],[1648764000000,1925.3],[1649023200000,1932.81],[1649109600000,1923.7],[1649196000000,1925.94],[1649282400000,1931.92],[1649368800000,1946.8],[1649628000000,1953.72],[1649714400000,1967.22],[1649800800000,1977.78],[1649887200000,1973.79],[1649973600000,1974.8],[1650232800000,1979.2],[1650319200000,1950.35],[1650405600000,1957.86],[1650492000000,1951.86],[1650578400000,1930.7],[1650837600000,1897.94],[1650924000000,1905.47],[1651010400000,1886.41],[1651096800000,1894.77],[1651183200000,1896.795],[1651442400000,1863.05],[1651528800000,1868.04],[1651615200000,1881.2],[1651701600000,1877.12],[1651788000000,1884.05],[1652047200000,1855.03],[1652133600000,1838.46],[1652220000000,1852.46],[1652306400000,1822.02],[1652392800000,1811.505],[1652652000000,1824.05],[1652738400000,1815.2],[1652824800000,1817.16],[1652911200000,1841.9],[1652997600000,1846.6],[1653256800000,1853.6],[1653343200000,1866.55],[1653429600000,1853.4],[1653516000000,1850.5],[1653602400000,1853.65],[1653861600000,1856.57],[1653948000000,1837.38],[1654034400000,1846.5],[1654120800000,1868.54],[1654207200000,1851.15],[1654466400000,1841.47],[1654552800000,1852.37],[1654639200000,1853.38],[1654725600000,1847.91],[1654812000000,1871.4],[1655071200000,1819.01],[1655157600000,1808.39],[1655244000000,1834.31],[1655330400000,1857.42],[1655416800000,1840.3],[1655676000000,1838.8],[1655762400000,1832.96],[1655848800000,1837.7],[1655935200000,1822.81],[1656021600000,1827.1],[1656280800000,1822.99],[1656367200000,1819.95],[1656453600000,1817.7],[1656540000000,1807.32],[1656626400000,1811.1],[1656885600000,1808.4],[1656972000000,1764.87],[1657058400000,1738.78],[1657144800000,1740.24],[1657231200000,1742.8],[1657490400000,1734],[1657576800000,1726.16],[1657663200000,1735.53],[1657749600000,1709.82],[1657836000000,1707.7],[1658095200000,1709.27],[1658181600000,1711.73],[1658268000000,1696.73],[1658354400000,1718.61],[1658440800000,1727.4],[1658700000000,1720.07],[1658786400000,1717.4],[1658872800000,1734.12],[1658959200000,1755.8],[1659045600000,1766.195],[1659304800000,1772.23],[1659391200000,1760.32],[1659477600000,1765.5],[1659564000000,1791.05],[1659650400000,1775.1],[1659909600000,1789],[1659996000000,1794.22],[1660082400000,1792.39],[1660168800000,1789.7],[1660255200000,1802.3],[1660514400000,1779.7],[1660600800000,1775.82],[1660687200000,1761.7],[1660773600000,1758.84],[1660860000000,1747.465],[1661119200000,1736.26],[1661205600000,1748.13],[1661292000000,1751.39],[1661378400000,1758.94],[1661464800000,1737.8],[1661724000000,1738.35],[1661810400000,1723.825],[1661896800000,1710.95],[1661983200000,1696.4],[1662069600000,1712.4],[1662328800000,1710.55],[1662415200000,1701.5],[1662501600000,1718.3],[1662588000000,1707.5],[1662674400000,1716.705],[1662933600000,1724.775],[1663020000000,1701.875],[1663106400000,1696],[1663192800000,1664.275],[1663279200000,1674.95],[1663538400000,1676.1],[1663624800000,1663.65],[1663711200000,1674.2],[1663797600000,1671.3],[1663884000000,1644],[1664143200000,1622.1],[1664229600000,1629.075],[1664316000000,1659.7],[1664402400000,1660.8],[1664488800000,1660.531],[1664748000000,1699.85],[1664834400000,1726.5],[1664920800000,1716.075],[1665007200000,1711.175],[1665093600000,1694.7],[1665352800000,1668.5],[1665439200000,1666.1],[1665525600000,1673.195],[1665612000000,1666.3],[1665698400000,1644.595],[1665957600000,1649.4],[1666044000000,1652.3],[1666130400000,1629.15],[1666216800000,1628.175],[1666303200000,1657.825],[1666562400000,1649.8],[1666648800000,1653.2],[1666735200000,1664.775],[1666821600000,1663.4],[1666908000000,1642.7],[1667170800000,1633.115],[1667257200000,1646.975],[1667343600000,1634.11],[1667430000000,1629.94],[1667516400000,1681.2],[1667775600000,1675.3],[1667862000000,1712.725],[1667948400000,1706.675],[1668034800000,1755.05],[1668121200000,1771.65],[1668380400000,1770.8],[1668466800000,1778.8],[1668553200000,1773.2],[1668639600000,1758.8],[1668726000000,1750.8],[1668985200000,1737.575],[1669071600000,1739.875],[1669158000000,1750.575],[1669244400000,1756.15],[1669330800000,1754.5],[1669590000000,1740.875],[1669676400000,1748.9],[1669762800000,1768.05],[1669849200000,1803.325],[1669935600000,1797.8],[1670194800000,1767.125],[1670281200000,1770.075],[1670367600000,1785.75],[1670454000000,1789.675],[1670540400000,1797.515],[1670799600000,1781.575],[1670886000000,1811.175],[1670972400000,1807.35],[1671058800000,1776.975],[1671145200000,1793.075],[1671404400000,1787.375],[1671490800000,1817.85],[1671577200000,1814.125],[1671663600000,1791.825],[1671750000000,1798.3],[1672009200000,1798.2],[1672095600000,1812.975],[1672182000000,1802.4],[1672268400000,1810.5],[1672354800000,1823.85],[1672614000000,1823.7],[1672700400000,1840.5],[1672786800000,1855.625],[1672873200000,1832.825],[1672959600000,1865.9],[1673218800000,1871.8],[1673305200000,1877.7],[1673391600000,1876.2],[1673478000000,1896.9],[1673564400000,1920.35],[1673823600000,1916.225],[1673910000000,1908.6],[1673996400000,1904.2],[1674082800000,1932.4],[1674169200000,1926.1],[1674428400000,1931],[1674514800000,1936.7],[1674601200000,1946.7],[1674687600000,1929.1],[1674774000000,1928.12],[1675033200000,1922.5],[1675119600000,1928.5],[1675206000000,1950.8],[1675292400000,1912.925],[1675378800000,1865.1],[1675638000000,1870.8],[1675724400000,1871.3],[1675810800000,1876.5],[1675897200000,1861.4],[1675983600000,1865.55],[1676242800000,1853.6],[1676329200000,1855.7],[1676415600000,1834.1],[1676502000000,1837.8],[1676588400000,1842.35],[1676847600000,1841.4],[1676934000000,1835.1],[1677020400000,1825.345],[1677106800000,1824.3],[1677193200000,1811.083],[1677452400000,1812.75],[1677538800000,1826.995],[1677625200000,1836.7],[1677711600000,1835.8],[1677798000000,1856.45],[1678057200000,1848.1],[1678143600000,1813.5],[1678230000000,1815.3],[1678316400000,1829.9],[1678402800000,1867.8],[1678662000000,1910.123],[1678748400000,1904.375],[1678834800000,1920.17],[1678921200000,1919.913],[1679007600000,1989],[1679266800000,1978.5],[1679353200000,1941.255],[1679439600000,1966.39],[1679526000000,1991.975],[1679612400000,1977.4],[1679868000000,1956.9],[1679954400000,1973.905],[1680040800000,1964.3],[1680127200000,1978.6],[1680213600000,1969.175],[1680472800000,1984.595],[1680559200000,2020.41],[1680645600000,2020.84],[1680732000000,2008.35],[1680818400000,2008.35],[1681077600000,1991.455],[1681164000000,2003.4],[1681250400000,2014.3],[1681336800000,2040.005],[1681423200000,2004.25],[1681682400000,1990.925],[1681768800000,2005.23],[1681855200000,1994.36],[1681941600000,2004.6],[1682028000000,1983.06],[1682287200000,1989.145],[1682373600000,1999.65],[1682460000000,1989.85],[1682546400000,1987.5],[1682632800000,1990.055],[1682892000000,1982.535],[1682978400000,2016.67],[1683064800000,2038.92],[1683151200000,2051.725],[1683237600000,2016.85],[1683496800000,2021.105],[1683583200000,2034.41],[1683669600000,2029.75],[1683756000000,2015.875],[1683842400000,2010.75],[1684101600000,2020.95],[1684188000000,1989.15],[1684274400000,1982],[1684360800000,1958.425],[1684447200000,1977.895],[1684706400000,1969.8],[1684792800000,1975.215],[1684879200000,1957.135],[1684965600000,1941.375],[1685052000000,1946.5],[1685311200000,1943.1],[1685397600000,1959.285],[1685484000000,1962.665],[1685570400000,1978.15],[1685656800000,1948.1],[1685916000000,1962.1],[1686002400000,1963.52],[1686088800000,1940.563],[1686175200000,1965.45],[1686261600000,1961.24],[1686520800000,1957.91],[1686607200000,1943.765],[1686693600000,1943.375],[1686780000000,1957.975],[1686866400000,1957.985],[1687125600000,1947.64],[1687212000000,1936.36],[1687298400000,1932.395],[1687384800000,1913.635],[1687471200000,1920.8],[1687730400000,1923.31],[1687816800000,1913.745],[1687903200000,1907.775],[1687989600000,1908.525],[1688076000000,1920.08],[1688335200000,1921.665],[1688421600000,1925.97],[1688508000000,1915.725],[1688594400000,1911.05],[1688680800000,1924.99],[1688940000000,1925.7],[1689026400000,1931.665],[1689112800000,1956.79],[1689199200000,1961.675],[1689285600000,1955.13],[1689544800000,1955.125],[1689631200000,1978.95],[1689717600000,1977.105],[1689804000000,1969.46],[1689890400000,1961.84],[1690149600000,1954.525],[1690236000000,1964.46],[1690322400000,1972.108],[1690408800000,1944.865],[1690495200000,1959.31],[1690754400000,1964.98],[1690840800000,1944.36],[1690927200000,1934.565],[1691013600000,1934.085],[1691100000000,1942.965],[1691359200000,1936.775],[1691445600000,1925.25],[1691532000000,1914.313],[1691618400000,1912.175],[1691704800000,1913.8],[1691964000000,1908.3],[1692050400000,1901.85],[1692136800000,1891.705],[1692223200000,1889.265],[1692309600000,1889.5],[1692568800000,1894.79],[1692655200000,1897.36],[1692741600000,1915.34],[1692828000000,1917.8],[1692914400000,1915.35],[1693173600000,1919.685],[1693260000000,1937.61],[1693346400000,1942.538],[1693432800000,1940.21],[1693519200000,1939.77],[1693778400000,1938.635],[1693864800000,1926.105],[1693951200000,1916.71],[1694037600000,1919.55],[1694124000000,1918.9],[1694383200000,1922.4],[1694469600000,1913.55],[1694556000000,1908.331],[1694642400000,1910.675],[1694728800000,1923.83],[1694988000000,1933.86],[1695074400000,1931.3],[1695160800000,1930.413],[1695247200000,1919.98],[1695333600000,1925.23],[1695592800000,1915.969],[1695679200000,1900.75],[1695765600000,1875.17],[1695852000000,1864.83],[1695938400000,1848.63],[1696197600000,1828.125],[1696284000000,1822.96],[1696370400000,1821.425],[1696456800000,1820.29],[1696543200000,1833.075],[1696802400000,1861.3],[1696888800000,1860.5],[1696975200000,1874.3],[1697061600000,1869.07],[1697148000000,1933.06],[1697407200000,1919.94],[1697493600000,1923.7],[1697580000000,1948.3],[1697666400000,1974.5],[1697752800000,1981.225],[1698012000000,1972.775],[1698098400000,1970.9],[1698184800000,1980],[1698271200000,1984.7],[1698357600000,2006.45],[1698620400000,1995.03],[1698706800000,1984.36],[1698793200000,1984.03],[1698879600000,1984.9],[1698966000000,1992.58],[1699225200000,1977.83],[1699311600000,1969.33],[1699398000000,1950.016],[1699484400000,1958.6],[1699570800000,1938.47],[1699830000000,1946.2],[1699916400000,1963.37],[1700002800000,1959.31],[1700089200000,1981.25],[1700175600000,1980.75],[1700434800000,1978.04],[1700521200000,1998.425],[1700607600000,1989.875],[1700694000000,1992.795],[1700780400000,2002.325],[1701039600000,2014.04],[1701126000000,2041.525],[1701212400000,2044.325],[1701298800000,2036.35],[1701385200000,2072.02],[1701644400000,2029.634],[1701730800000,2019.35],[1701817200000,2025.395],[1701903600000,2028.625],[1701990000000,2004.62],[1702249200000,1981.905],[1702335600000,1979.535],[1702422000000,2027.73],[1702508400000,2036.48],[1702594800000,2019.825],[1702854000000,2027.265],[1702940400000,2040.325],[1703026800000,2031.955],[1703113200000,2046.065],[1703199600000,2052.9],[1703545200000,2068.29],[1703631600000,2077.825],[1703718000000,2065.365],[1703804400000,2062.36],[1704150000000,2058.825],[1704236400000,2041.585],[1704322800000,2043.354],[1704409200000,2045.665],[1704668400000,2028.875],[1704754800000,2030.145],[1704841200000,2025.875],[1704927600000,2029.275],[1705014000000,2049.145],[1705273200000,2055.035],[1705359600000,2028.345],[1705446000000,2006.215],[1705532400000,2023.075],[1705618800000,2029.69],[1705878000000,2021.5],[1705964400000,2029.28],[1706050800000,2014.525],[1706137200000,2020.805],[1706223600000,2018.465],[1706482800000,2033.195],[1706569200000,2036.845],[1706655600000,2039.595],[1706742000000,2054.965],[1706828400000,2039.865],[1707087600000,2025.235],[1707174000000,2035.695],[1707260400000,2035.38],[1707346800000,2034.37],[1707433200000,2024.75],[1707692400000,2020.12],[1707778800000,1993.225],[1707865200000,1992.36],[1707951600000,2004.405],[1708038000000,2013.34],[1708297200000,2018.035],[1708383600000,2024.34],[1708470000000,2026.15],[1708556400000,2024.955],[1708642800000,2035.575],[1708902000000,2031.235],[1708988400000,2030.329],[1709074800000,2034.41],[1709161200000,2044.14],[1709247600000,2082.77],[1709506800000,2114.515],[1709593200000,2127.975],[1709679600000,2148.195],[1709766000000,2160.025],[1709852400000,2179.315],[1710111600000,2181.265],[1710198000000,2159.868],[1710284400000,2174.7],[1710370800000,2161.79],[1710457200000,2155.91],[1710716400000,2161.277],[1710802800000,2158.775],[1710889200000,2201.535],[1710975600000,2181.33],[1711062000000,2165.415],[1711321200000,2172.195],[1711407600000,2178.49],[1711494000000,2191.325],[1711580400000,2234.24],[1711922400000,2251.71],[1712008800000,2281.285],[1712095200000,2300.705],[1712181600000,2289.9],[1712268000000,2329.66],[1712527200000,2339.315],[1712613600000,2352.725],[1712700000000,2334.145],[1712786400000,2372.375],[1712872800000,2344.235],[1713132000000,2383.15],[1713218400000,2382.445],[1713304800000,2360.99],[1713391200000,2379.37],[1713477600000,2392.495],[1713736800000,2327.245],[1713823200000,2322.02],[1713909600000,2316.11],[1713996000000,2332.03],[1714082400000,2337.95],[1714341600000,2335.87],[1714428000000,2285.71],[1714514400000,2319.215],[1714600800000,2303.705],[1714687200000,2301.75],[1714946400000,2323.635],[1715032800000,2314.1],[1715119200000,2309.025],[1715205600000,2346.24],[1715292000000,2360.72],[1715551200000,2336.765],[1715637600000,2357.995],[1715724000000,2386.475],[1715810400000,2376.78],[1715896800000,2415.21],[1716156000000,2426.22],[1716242400000,2418.548],[1716328800000,2378.465],[1716415200000,2328.89],[1716501600000,2334],[1716760800000,2351],[1716847200000,2361.3],[1716933600000,2338.12],[1717020000000,2343.45],[1717106400000,2327.405],[1717365600000,2350.83],[1717452000000,2326.895],[1717538400000,2355.385],[1717624800000,2375.87],[1717711200000,2293.78],[1717970400000,2311.025],[1718056800000,2316.83],[1718143200000,2323],[1718229600000,2301.5],[1718316000000,2332.685],[1718575200000,2319.095],[1718661600000,2329.385],[1718748000000,2328.37],[1718834400000,2359.98],[1718920800000,2322.05],[1719180000000,2333.275],[1719266400000,2319.57],[1719352800000,2298.355],[1719439200000,2327.825],[1719525600000,2326.65],[1719784800000,2332.05],[1719871200000,2329.64],[1719957600000,2356.04],[1720044000000,2356.86],[1720130400000,2391.255],[1720389600000,2359.15],[1720476000000,2364.12],[1720562400000,2371.275],[1720648800000,2415.355],[1720735200000,2411.215],[1720994400000,2422.45],[1721080800000,2468.85],[1721167200000,2458.975],[1721253600000,2443.5],[1721340000000,2401.111],[1721599200000,2398],[1721685600000,2409.55],[1721772000000,2397.49],[1721858400000,2364.875],[1721944800000,2387.45],[1722204000000,2384.04],[1722290400000,2411.425],[1722376800000,2448.45],[1722463200000,2446.495],[1722549600000,2443.85],[1722808800000,2410.235],[1722895200000,2390.065],[1722981600000,2382.86],[1723068000000,2427.36],[1723154400000,2431.145],[1723413600000,2472.65],[1723500000000,2465.09],[1723586400000,2447.94],[1723672800000,2456.48],[1723759200000,2507.635],[1724018400000,2507.855],[1724104800000,2513.82],[1724191200000,2512.285],[1724277600000,2484.72],[1724364000000,2512.665],[1724623200000,2518.04],[1724709600000,2524.85],[1724796000000,2504.505],[1724882400000,2521.285],[1724968800000,2503.39],[1725228000000,2499.79],[1725314400000,2492.91],[1725400800000,2495.34],[1725487200000,2516.77],[1725573600000,2497.42],[1725832800000,2506.375],[1725919200000,2516.69],[1726005600000,2511.81],[1726092000000,2559.02],[1726178400000,2577.985],[1726437600000,2582.61],[1726524000000,2570],[1726610400000,2559.1],[1726696800000,2586.735],[1726783200000,2622.135],[1727042400000,2628.745],[1727128800000,2657.31],[1727215200000,2657.315],[1727301600000,2672.435],[1727388000000,2658.425],[1727647200000,2634.71],[1727733600000,2667.035],[1727820000000,2658.76],[1727906400000,2656.165],[1727992800000,2653.785],[1728252000000,2643.95],[1728338400000,2621.95],[1728424800000,2607.675],[1728511200000,2629.85],[1728597600000,2657.365],[1728856800000,2646.565],[1728943200000,2662.655],[1729029600000,2673.985],[1729116000000,2693],[1729202400000,2721.6],[1729461600000,2719.7],[1729548000000,2748.95],[1729634400000,2712.97],[1729720800000,2736.295],[1729807200000,2747.42],[1730070000000,2741.81],[1730156400000,2774.948],[1730242800000,2787.628],[1730329200000,2746.115],[1730415600000,2736.4],[1730674800000,2737.025],[1730761200000,2744.045],[1730847600000,2659.235],[1730934000000,2708.835],[1731020400000,2684.32],[1731279600000,2619.23],[1731366000000,2598.205],[1731452400000,2572.64],[1731538800000,2561.39],[1731625200000,2563.2],[1731884400000,2611.99],[1731970800000,2632.14],[1732057200000,2650.545],[1732143600000,2669.595],[1732230000000,2716.331],[1732489200000,2629.115],[1732575600000,2633.04],[1732662000000,2633.615],[1732748400000,2635.755],[1732834800000,2650.635],[1733094000000,2635.445],[1733180400000,2642.655]],"average":[],"lastTimestamp":1733180400000}); $.extend(true, s, { data: s.USFdata[s.USFdata.current].data }); $.extend(true, chartOptions, {}); new FinanceChart(chartOptions); }()); var USFHighchartId = "highchartId-USFueberblick3"; Highcharts.theme = { global: { useUTC: false, // useUTC: true, // timezoneOffset: -60 }, chart: { backgroundColor: null, style: { fontFamily: 'Arial, sans-serif' } }, credits: { enabled: false }, yAxis: { labels: { formatter: undefined } }, plotOptions: { series: { compare: undefined, dataGrouping: { dateTimeLabelFormats: { week: ['Woche von %d.%m.%Y', '%d.%m.%Y', '-%d.%m.%Y'], } } } }, }; Highcharts.setOptions(Highcharts.theme); }); entryDate = 0; $(document).ready(function() { $('.rangeButton-highchartId-USFueberblick3').click(function () { changeButton ('highchartId-USFueberblick3', $(this).attr('data-range')); }); changeButton('highchartId-USFueberblick3', '1d'); }); </script> </div> <div class="chart_addon cf"> <div class="item formelement"> <div class="holder_searchinput"> <form action="javascript://" id="frmCompareUSFueberblick3"> <input type="text" class="vwdFormControl" autocomplete="off" name="suchbegriff" placeholder="Chartvergleich mit ..." id="usfSearchDropdownUSFueberblick3"> <i class="svgicon svg-search"></i> </form> </div> </div> </div> <script type="text/javascript"> $(function() { $("#usfSearchDropdownUSFueberblick3").USFsearch({ 'scroll': 1, 'scrollDiv': 'USFsearchScroll', 'rootDir': 'https://boersen.manager-magazin.de/mmNG/', 'par': { 'sektion': 'search', 'limit': 30, 'seite': 'compare', 'divId': 'USFueberblick3', 'i1': '2323869' } }); }); </script> </div> </div> </div> </div> </div> </div> <div class="iqdcontainer" data-placement="pos_3" data-device="desktop"></div> <div class="row colEqualHeight"> <div class="col-md-8">  <div class="VWDcomp WE023"> <div class="comp_sizer sizeJSdone size_XXL"> <div class="comp_head"> <div class="headline"> <h2 class="topline">Crossrates</h2> </div> </div> <div class="tableholder"> <table class="cnttable zebra to ri nowrap"> <thead> <tr> <th></th> <th><span class="flag cf_eur" title="Euro"></span></th> <th><span class="flag cf_usd" title="US-Dollar"></span></th> <th><span class="flag cf_jpy" title="Japanischer Yen"></span></th> <th><span class="flag cf_gbp" title="Britisches Pfund"></span></th> <th><span class="flag cf_chf" title="Schweizer Franken"></span></th> <th><span class="flag cf_aud" title="Australischer Dollar"></span></th> <th><span class="flag cf_hkd" title="HongKong-Dollar"></span></th> <th><span class="flag cf_rub" title="Russischer Rubel"></span></th> <th><span class="flag cf_zar" title="Südafrikanischer Rand"></span></th> <th><span class="flag cf_cny" title="Chinesischer Renminbi Yuan"></span></th> </tr> </thead> <tbody> <tr> <td><span class="flag cf_eur" title="Euro"></span></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-usd/EU0009652759/">1,0508</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-jpy/EU0009652627/">157,2135</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-gbp/EU0009653088/">0,8293</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-chf/EU0009654078/">0,9313</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-aud/EU0009654748/">1,6205</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-hkd/EU0006169856/">8,1789</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-rub/EU0009656420/">110,3481</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-zar/EU0006169989/">19,0514</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/eur-cny/EU0001458304/">7,5772</a></td> </tr> <tr> <td><span class="flag cf_usd" title="US-Dollar"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-eur/XC0009666410/">0,9517</a></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-jpy/XC0009659910/">149,6175</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-gbp/2208735/">0,7892</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-chf/XC0009652816/">0,8861</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-aud/2208731/">1,5421</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-hkd/HK0000178381/">7,7829</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-rub/2079686/">105,0049</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-zar/AU000WOWQC81/">18,1105</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/usd-cny/XC000A0AENR9/">7,2100</a></td> </tr> <tr> <td><span class="flag cf_jpy" title="Japanischer Yen"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-eur/2205153/">0,0064</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-usd/2205207/">0,0067</a></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-gbp/2205155/">0,0053</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-chf/QT0002750187/">0,5924</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-aud/2205134/">0,0103</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-hkd/2205157/">0,0520</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-rub/2205193/">0,7019</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-zar/2205213/">0,1211</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/jpy-cny/9009638/">0,0482</a></td> </tr> <tr> <td><span class="flag cf_gbp" title="Britisches Pfund"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-eur/GB0008283987/">1,2059</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-usd/GB0031973075/">1,2672</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-jpy/AU000WORX694/">189,6030</a></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-chf/GB0009534727/">1,1229</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-aud/AU000WORTW81/">1,9541</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-hkd/AU000WPLQK91/">9,8625</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-rub/2204344/">133,0606</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-zar/AU000WPLIV98/">22,9732</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/gbp-cny/2204292/">9,1364</a></td> </tr> <tr> <td><span class="flag cf_chf" title="Schweizer Franken"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-eur/2079480/">1,0737</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-usd/2202677/">1,1283</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-jpy/AU000WORSF91/">168,8260</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-gbp/2202624/">0,8904</a></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-aud/2202604/">1,7400</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-hkd/2202626/">8,7813</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-rub/2202663/">118,4756</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-zar/2202683/">20,4491</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/chf-cny/2202611/">8,1349</a></td> </tr> <tr> <td><span class="flag cf_aud" title="Australischer Dollar"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-eur/2202101/">0,6171</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-usd/XC000A0E4TC6/">0,6485</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-jpy/XC0006169574/">97,0250</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-gbp/2202103/">0,5117</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-chf/XC0001458410/">0,5746</a></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-hkd/4018804/">5,0468</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-rub/2202142/">68,0904</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-zar/2202160/">11,7525</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/aud-cny/2202090/">4,6753</a></td> </tr> <tr> <td><span class="flag cf_hkd" title="HongKong-Dollar"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-eur/2204469/">0,1223</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-usd/AU000WPLGZ96/">0,1285</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-jpy/36607940/">19,2249</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-gbp/2204471/">0,1014</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-chf/2327205/">0,1139</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-aud/2204450/">0,1981</a></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-rub/2204509/">13,4917</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-zar/2204528/">2,3287</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/hkd-cny/2204458/">0,9264</a></td> </tr> <tr> <td><span class="flag cf_rub" title="Russischer Rubel"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-eur/2207668/">0,0091</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-usd/2207721/">0,0095</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-jpy/2207680/">1,4247</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-gbp/2207670/">0,0075</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-chf/2207655/">0,0084</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-aud/2207649/">0,0147</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-hkd/2207672/">0,0741</a></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-zar/2207727/">0,1726</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/rub-cny/2207657/">0,0687</a></td> </tr> <tr> <td><span class="flag cf_zar" title="Südafrikanischer Rand"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/zar-eur/4019033/">0,0525</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/zar-usd/2209308/">0,0552</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/zar-jpy/2209266/">8,2546</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/zar-gbp/2209256/">0,0435</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/zar-chf/2328038/">0,0489</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/zar-aud/2209235/">0,0851</a></td> <td>--</td> <td ><a href="https://boersen.manager-magazin.de/devisen/zar-rub/2209295/">5,7937</a></td> <td>-</td> <td ><a href="https://boersen.manager-magazin.de/devisen/zar-cny/2209243/">0,3978</a></td> </tr> <tr> <td><span class="flag cf_cny" title="Chinesischer Renminbi Yuan"></span></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-eur/2202802/">0,1320</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-usd/2202856/">0,1387</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-jpy/2202814/">20,7498</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-gbp/2202804/">0,1095</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-chf/2202790/">0,1229</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-aud/2202784/">0,2139</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-hkd/2202806/">1,0795</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-rub/2202843/">14,5638</a></td> <td ><a href="https://boersen.manager-magazin.de/devisen/cny-zar/2202862/">2,5137</a></td> <td>-</td> </tr> </tbody> </table> </div> </div> </div>  </div> <div class="col-md-4">  <div class="VWDcomp WE023"> <div class="comp_sizer"> <div class="comp_head"> <div class="headline"> <h2 class="topline">Länder und Währungen</h2> </div> </div> <div class="tableholder"> <table class="cnttable zebra to le flagslegend"> <thead> <tr><th colspan="2"> </th></tr> </thead> <tbody> <tr> <td><span class="flag cf_eur" title="Euro">EUR</span></td> <td>Euro</td> </tr> <tr> <td><span class="flag cf_usd" title="US-Dollar">USD</span></td> <td>US-Dollar</td> </tr> <tr> <td><span class="flag cf_jpy" title="Japanischer Yen">JPY</span></td> <td>Japanischer Yen</td> </tr> <tr> <td><span class="flag cf_gbp" title="Britisches Pfund">GBP</span></td> <td>Britisches Pfund</td> </tr> <tr> <td><span class="flag cf_chf" title="Schweizer Franken">CHF</span></td> <td>Schweizer Franken</td> </tr> <tr> <td><span class="flag cf_aud" title="Australischer Dollar">AUD</span></td> <td>Australischer Dollar</td> </tr> <tr> <td><span class="flag cf_hkd" title="HongKong-Dollar">HKD</span></td> <td>HongKong-Dollar</td> </tr> <tr> <td><span class="flag cf_rub" title="Russischer Rubel">RUB</span></td> <td>Russischer Rubel</td> </tr> <tr> <td><span class="flag cf_zar" title="Südafrikanischer Rand">ZAR</span></td> <td>Südafrikanischer Rand</td> </tr> <tr> <td><span class="flag cf_cny" title="Chinesischer Renminbi Yuan">CNY</span></td> <td>Chinesischer Renminbi Yuan</td> </tr> </tbody> </table> </div> </div> </div>  </div> </div> <div class="row"> <div class="col-md-12"> <div id="USFueberblick2">  <div class="VWDcomp WE021"> <div class="comp_sizer"> <div class="holder_list_horizontal overflowed_parent"> <div class="list_horizontal"> <ul class="cf overflowed_check"> <li class="current" onclick="$('#USFueberblick2').USFajaxRequest({'par': 'i=159119&ajax=1&divId=USFueberblick2&listId=887&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">REX 10-JAEHRIGE LAUFZEITEN KURS</li><li onclick="$('#USFueberblick2').USFajaxRequest({'par': 'i=2215373&ajax=1&divId=USFueberblick2&listId=887&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">UMLAUFR.OEFFENTL.ANL.</li><li onclick="$('#USFueberblick2').USFajaxRequest({'par': 'i=159100&ajax=1&divId=USFueberblick2&listId=887&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">REX GESAMT PERF.</li> </ul> </div> <div class="overflowed_scroller left"> <div class="softener"></div> <div class="mover"><span class="svgicon svg-long-arrow-left"></span></div> </div> <div class="overflowed_scroller right"> <div class="softener"></div> <div class="mover"><span class="svgicon svg-long-arrow-right"></span></div> </div> </div> <div class="quotebox cf"> <a class="prices " href="https://boersen.manager-magazin.de/indizes/rex-10-jaehrige-laufzeiten-kurs/DE0008469305/" > <span class="price">145,85<span class="priceCurrency">PKT</span></span> <span class="change"><span class="pos icon_pos">+1,17 (+0,81%)</span></span> <span class="date">02.12.2024, 13:00:00 Uhr</span> </a> <a class="addinfo " style="margin-right:0" href="https://boersen.manager-magazin.de/indizes/rex-10-jaehrige-laufzeiten-kurs/DE0008469305/"> <span>WKN: 846930</span> <span>ISIN: DE0008469305</span> <span>Wertpapiertyp: Index</span> <span>Währung: Punkte</span> <span>Börse: Frankfurt</span> </a> <div class="action"> </div> </div> <div id="USFvergleichUSFueberblick2"> <div class="list_chartnavi big"> <ul class="cf"> <li data-range="1m" class="rangeButton-highchartId-USFueberblick2 ">1M</li><li data-range="3m" class="rangeButton-highchartId-USFueberblick2 current">3M</li><li data-range="6m" class="rangeButton-highchartId-USFueberblick2 ">6M</li><li data-range="1j" class="rangeButton-highchartId-USFueberblick2 ">1J</li><li data-range="3j" class="rangeButton-highchartId-USFueberblick2 ">3J</li><li data-range="5j" class="rangeButton-highchartId-USFueberblick2 ">5J</li><li data-range="10j" class="rangeButton-highchartId-USFueberblick2 ">10J</li><li data-range="seit" class="rangeButton-highchartId-USFueberblick2 ">Max</li> </ul> </div> <div class="list_chartnavi low hidden"> <ul class="cf"> <li data-range="3m" class="rangeButton-highchartId-USFueberblick2 current">3M</li><li data-range="1j" class="rangeButton-highchartId-USFueberblick2 ">1J</li><li data-range="5j" class="rangeButton-highchartId-USFueberblick2 ">5J</li><li data-range="seit" class="rangeButton-highchartId-USFueberblick2 ">Max</li> </ul> </div> <div class="chart_sizer"> <div id="highchartId-USFueberblick2" style="margin-bottom: 2px; height: 250px;"></div> <script type="text/javascript"> $(function() { (function(){ var s, chartOptions = {"series":[{"name":"REX 10-JAEHRIGE LAUFZEITEN KURS","color":"#0094cd","marker":{"fillColor":"#3c75b0"},"id":"dataseries0","intradayType":"last","securityName":"REX 10-JAEHRIGE LAUFZEITEN KURS","instrumentId":159119,"tooltip":{"valueDecimals":2,"valueSuffix":" Punkte","pointFormat":"<b style=\"color: #0094cd;\">{series.name}</b>: <b>{point.y}</b><br/>"}}],"exporting":{"enabled":false},"rangeSelector":{"buttons":[{"chartOptions":{"xAxis":{"ordinal":false}},"text":"1h","count":1,"type":"hour"},{"count":1,"type":"day","text":"1T","chartOptions":{"xAxis":{"ordinal":false}}},{"text":"1W","chartOptions":{"xAxis":{"ordinal":true}},"type":"week","count":1},{"count":1,"type":"month","chartOptions":{"xAxis":{"ordinal":true}},"text":"1M"},{"chartOptions":{"xAxis":{"ordinal":true}},"text":"3M","count":3,"type":"month"},{"text":"1J","chartOptions":{"xAxis":{"ordinal":true}},"type":"year","count":1},{"text":"3J","chartOptions":{"xAxis":{"ordinal":true}},"count":3,"type":"year"},{"type":"year","count":5,"text":"5J","chartOptions":{"xAxis":{"ordinal":true}}},{"text":"10J","chartOptions":{"xAxis":{"ordinal":true}},"count":10,"type":"year"}],"enabled":false,"selected":6},"valueSuffix":"Punkte","chart":{"preLoadData":true,"zoomType":"none","backgroundColor":null,"panning":false,"renderTo":"highchartId-USFueberblick2","pinchType":"none","ajaxLoadData":false},"legend":{},"hideMinMaxLines":false,"yAxis":{"labels":{"format":"{value:.2f}"},"offset":15},"plotOptions":{"series":{"dataGrouping":{"enabled":"JSON::XS::true"},"fillOpacity":0.1}},"xAxis":{"tickLength":5,"labels":{"step":2,"autoRotation":false}}}; FinanceChart.setUserId(5539532); FinanceChart.setUserCypher(''); s = chartOptions.series[0]; $.extend(true, s, {"USFpush":{"pushIdValue":"","pushIdDate":""},"name":"REX 10-JAEHRIGE LAUFZEITEN KURS","USFdata":{"interday":{"timeAggregation":"hourly"},"exchangeOpen":"08:00","current":"history","intraday":{"timeAggregation":60000},"exchangeClose":"22:00","history":{"timeAggregation":86400000}},"data":[],"tooltip":{"yDecimals":2,"valueDecimals":2}}); $.extend(true, s.USFdata.intraday, {"lastprice":null,"exchangeClose":"22:00","data":[],"hightime":0,"firstTimestamp":null,"prelast":null,"exchangeOpen":"08:00","high":145.8486,"intradayType":"last","lowtime":0,"low":145.8486,"yesterdayPrice":"","lastTimestamp":null}); s.USFdata.yesterdayPrice = s.USFdata.intraday.yesterdayPrice; s.USFdata.high = s.USFdata.intraday.high; s.USFdata.low = s.USFdata.intraday.low; if (s.threshold) { s.threshold = s.USFdata.intraday.yesterdayPrice; } $.extend(true, s.USFdata.interday, 0); $.extend(true, s.USFdata.history, {"lowtime":1183932000000,"firstTimestamp":1112133600000,"data":[[1112133600000,128.739],[1112220000000,129.068],[1112306400000,129.57],[1112565600000,129.686],[1112652000000,129.574],[1112738400000,129.602],[1112824800000,129.774],[1112911200000,129.921],[1113170400000,130.127],[1113256800000,130.164],[1113343200000,130.411],[1113429600000,130.382],[1113516000000,130.858],[1113775200000,131.237],[1113861600000,130.823],[1113948000000,131.096],[1114034400000,131.194],[1114120800000,130.846],[1114380000000,131.055],[1114466400000,131.343],[1114552800000,131.213],[1114639200000,131.415],[1114725600000,131.715],[1114984800000,131.645],[1115071200000,131.57],[1115157600000,131.689],[1115244000000,131.539],[1115330400000,131.752],[1115589600000,131.169],[1115676000000,131.506],[1115762400000,132.088],[1115848800000,132.115],[1115935200000,132.441],[1116194400000,132.32],[1116280800000,132.295],[1116367200000,132.514],[1116453600000,132.423],[1116540000000,132.331],[1116799200000,132.036],[1116885600000,132.889],[1116972000000,133.162],[1117058400000,132.827],[1117144800000,132.86],[1117404000000,132.587],[1117490400000,132.922],[1117576800000,133.106],[1117663200000,133.452],[1117749600000,133.728],[1118008800000,133.581],[1118095200000,133.98],[1118181600000,134.53],[1118268000000,134.441],[1118354400000,134.419],[1118613600000,134.086],[1118700000000,133.839],[1118786400000,133.54],[1118872800000,132.413],[1118959200000,132.989],[1119218400000,132.783],[1119304800000,134.108],[1119391200000,134.559],[1119477600000,134.396],[1119564000000,134.683],[1119823200000,134.812],[1119909600000,134.617],[1119996000000,133.937],[1120082400000,134.452],[1120168800000,134.568],[1120428000000,134.002],[1120514400000,133.461],[1120600800000,133.564],[1120687200000,135.032],[1120773600000,133.845],[1121032800000,133.826],[1121119200000,133.326],[1121205600000,133.139],[1121292000000,132.976],[1121378400000,132.764],[1121637600000,132.933],[1121724000000,132.638],[1121810400000,132.759],[1121896800000,133.036],[1121983200000,133.143],[1122242400000,133.445],[1122328800000,133.21],[1122415200000,133.527],[1122501600000,133.289],[1122588000000,133.398],[1122847200000,132.659],[1122933600000,132.528],[1123020000000,132.246],[1123106400000,132.16],[1123192800000,132.19],[1123452000000,131.79],[1123538400000,131.806],[1123624800000,132.079],[1123711200000,132.033],[1123797600000,132.657],[1124056800000,132.907],[1124143200000,132.748],[1124229600000,133.373],[1124316000000,133.725],[1124402400000,133.86],[1124661600000,133.776],[1124748000000,133.701],[1124834400000,133.804],[1124920800000,134.13],[1125007200000,134.141],[1125266400000,134.259],[1125352800000,133.757],[1125439200000,134.297],[1125525600000,134.561],[1125612000000,135.161],[1125871200000,135.144],[1125957600000,134.866],[1126044000000,134.931],[1126130400000,134.673],[1126216800000,134.848],[1126476000000,134.888],[1126562400000,134.098],[1126648800000,134.491],[1126735200000,134.345],[1126821600000,134.185],[1127080800000,134.325],[1127167200000,134.75],[1127253600000,135.061],[1127340000000,135.551],[1127426400000,135.15],[1127685600000,134.33],[1127772000000,134.067],[1127858400000,133.985],[1127944800000,134.327],[1128031200000,134.121],[1128376800000,133.438],[1128463200000,133.862],[1128549600000,133.462],[1128636000000,133.423],[1128895200000,133.854],[1128981600000,133.823],[1129068000000,133.315],[1129154400000,132.829],[1129240800000,132.764],[1129500000000,132.564],[1129586400000,132.416],[1129672800000,132.92],[1129759200000,132.344],[1129845600000,132.713],[1130104800000,132.947],[1130191200000,132.173],[1130277600000,131.743],[1130364000000,131.512],[1130450400000,131.224],[1130713200000,131.111],[1130799600000,131.182],[1130886000000,130.896],[1130972400000,130.516],[1131058800000,130.071],[1131318000000,130.032],[1131404400000,129.832],[1131490800000,130.373],[1131577200000,129.805],[1131663600000,130.102],[1131922800000,130.087],[1132009200000,129.635],[1132095600000,130.011],[1132182000000,130.615],[1132268400000,130.265],[1132527600000,129.753],[1132614000000,130.272],[1132700400000,130.38],[1132786800000,130.992],[1132873200000,131.265],[1133132400000,130.93],[1133218800000,131.58],[1133305200000,131.17],[1133391600000,131.351],[1133478000000,131.269],[1133737200000,131.018],[1133823600000,131.247],[1133910000000,131.775],[1133996400000,131.803],[1134082800000,131.691],[1134342000000,131.169],[1134428400000,131.206],[1134514800000,131.861],[1134601200000,131.851],[1134687600000,131.964],[1134946800000,132.213],[1135033200000,132.074],[1135119600000,131.847],[1135206000000,131.653],[1135292400000,132.043],[1135638000000,132.218],[1135724400000,132.377],[1135810800000,132.203],[1135897200000,132.659],[1136156400000,132.23],[1136242800000,132.029],[1136329200000,132.455],[1136415600000,132.683],[1136502000000,132.981],[1136761200000,133.112],[1136847600000,132.805],[1136934000000,132.632],[1137020400000,132.681],[1137106800000,132.768],[1137366000000,132.981],[1137452400000,133.174],[1137538800000,133.439],[1137625200000,132.675],[1137711600000,132.41],[1137970800000,132.096],[1138057200000,131.756],[1138143600000,131.671],[1138230000000,131.142],[1138316400000,130.851],[1138575600000,130.607],[1138662000000,130.921],[1138748400000,131.075],[1138834800000,130.571],[1138921200000,130.604],[1139180400000,130.836],[1139266800000,130.908],[1139353200000,130.557],[1139439600000,130.47],[1139526000000,130.992],[1139785200000,130.714],[1139871600000,130.553],[1139958000000,130.694],[1140044400000,130.461],[1140130800000,130.838],[1140390000000,131.178],[1140476400000,131.091],[1140562800000,131.035],[1140649200000,130.915],[1140735600000,130.778],[1140994800000,130.355],[1141081200000,130.583],[1141167600000,130.432],[1141254000000,130.411],[1141340400000,129.622],[1141599600000,129.756],[1141686000000,129.524],[1141772400000,129.5],[1141858800000,129.102],[1141945200000,129.018],[1142204400000,128.588],[1142290800000,128.812],[1142377200000,129.063],[1142463600000,128.504],[1142550000000,129.422],[1142809200000,128.857],[1142895600000,128.804],[1142982000000,128.958],[1143068400000,129.333],[1143154800000,128.918],[1143410400000,129.245],[1143496800000,128.517],[1143583200000,127.969],[1143669600000,127.945],[1143756000000,127.8],[1144015200000,127.641],[1144101600000,127.149],[1144188000000,127.139],[1144274400000,126.817],[1144360800000,126.829],[1144620000000,126.693],[1144706400000,126.916],[1144792800000,126.99],[1144879200000,126.584],[1145311200000,126.315],[1145397600000,126.653],[1145484000000,126.269],[1145570400000,126.504],[1145829600000,126.373],[1145916000000,125.903],[1146002400000,125.77],[1146088800000,125.36],[1146175200000,125.785],[1146520800000,125.76],[1146607200000,125.741],[1146693600000,125.565],[1146780000000,125.442],[1147039200000,125.806],[1147125600000,125.381],[1147298400000,125.156],[1147384800000,124.673],[1147644000000,125.154],[1147730400000,125.653],[1147816800000,125.685],[1147903200000,125.227],[1147989600000,125.642],[1148248800000,126.381],[1148335200000,126.617],[1148421600000,126.825],[1148508000000,127.077],[1148594400000,126.995],[1148853600000,126.869],[1148940000000,126.846],[1149026400000,126.32],[1149112800000,125.89],[1149199200000,125.836],[1149544800000,125.949],[1149631200000,125.891],[1149717600000,126.354],[1149804000000,126.505],[1150063200000,126.553],[1150149600000,127.174],[1150236000000,126.94],[1150322400000,126.459],[1150408800000,126.454],[1150668000000,126.095],[1150754400000,126.265],[1150840800000,125.749],[1150927200000,125.569],[1151013600000,125.297],[1151272800000,125.297],[1151359200000,125.012],[1151445600000,125.056],[1151532000000,124.975],[1151618400000,124.747],[1151877600000,124.984],[1151964000000,124.909],[1152050400000,124.537],[1152136800000,124.466],[1152223200000,124.601],[1152482400000,124.851],[1152568800000,124.927],[1152655200000,124.818],[1152741600000,125.194],[1152828000000,125.574],[1153087200000,125.708],[1153173600000,125.825],[1153260000000,125.477],[1153346400000,125.806],[1153432800000,126.052],[1153692000000,126.028],[1153778400000,126.334],[1153864800000,125.818],[1153951200000,126.258],[1154037600000,126.241],[1154296800000,126.372],[1154383200000,126.139],[1154469600000,126.304],[1154556000000,126.169],[1154642400000,125.765],[1154901600000,126.348],[1154988000000,126.35],[1155074400000,126.212],[1155160800000,126.278],[1155247200000,125.97],[1155506400000,125.569],[1155592800000,125.531],[1155679200000,125.987],[1155765600000,126.588],[1155852000000,126.323],[1156111200000,126.864],[1156197600000,127.327],[1156284000000,127.22],[1156370400000,127.201],[1156456800000,127.553],[1156716000000,127.337],[1156802400000,127.334],[1156888800000,127.337],[1156975200000,127.458],[1157061600000,127.767],[1157320800000,127.746],[1157407200000,127.677],[1157493600000,127.409],[1157580000000,127.138],[1157666400000,127.508],[1157925600000,127.422],[1158012000000,127.128],[1158098400000,127.429],[1158184800000,127.543],[1158271200000,127.366],[1158530400000,127.248],[1158616800000,127.389],[1158703200000,128.101],[1158789600000,127.946],[1158876000000,128.752],[1159135200000,129.078],[1159221600000,128.976],[1159308000000,128.866],[1159394400000,128.999],[1159480800000,129.084],[1159740000000,128.51],[1159912800000,128.521],[1159999200000,128.754],[1160085600000,128.939],[1160344800000,128.381],[1160431200000,127.98],[1160517600000,127.85],[1160604000000,127.758],[1160690400000,127.798],[1160949600000,127.623],[1161036000000,127.821],[1161122400000,127.871],[1161208800000,127.698],[1161295200000,127.687],[1161554400000,127.22],[1161640800000,127.276],[1161727200000,127.04],[1161813600000,127.197],[1161900000000,127.547],[1162162800000,127.886],[1162249200000,127.907],[1162335600000,128.37],[1162422000000,128.613],[1162508400000,128.568],[1162767600000,128.099],[1162854000000,128.187],[1162940400000,128.582],[1163026800000,128.393],[1163113200000,128.659],[1163372400000,128.805],[1163458800000,128.581],[1163545200000,128.861],[1163631600000,128.575],[1163718000000,128.257],[1163977200000,129.04],[1164063600000,129.018],[1164150000000,128.934],[1164236400000,128.594],[1164322800000,128.991],[1164582000000,128.926],[1164668400000,128.893],[1164754800000,128.974],[1164841200000,128.886],[1164927600000,129.096],[1165186800000,129.342],[1165273200000,129.322],[1165359600000,129.235],[1165446000000,129.137],[1165532400000,128.974],[1165791600000,128.749],[1165878000000,128.491],[1165964400000,128.785],[1166050800000,128.357],[1166137200000,128.099],[1166396400000,127.828],[1166482800000,127.661],[1166569200000,127.454],[1166655600000,127.337],[1166742000000,127.427],[1167174000000,127.26],[1167260400000,126.745],[1167346800000,126.563],[1167692400000,126.564],[1167778800000,126.543],[1167865200000,126.497],[1167951600000,126.65],[1168210800000,126.108],[1168297200000,125.915],[1168383600000,125.784],[1168470000000,125.622],[1168556400000,125.483],[1168815600000,125.26],[1168902000000,125.52],[1168988400000,125.654],[1169074800000,125.325],[1169161200000,125.516],[1169420400000,125.685],[1169506800000,125.568],[1169593200000,125.476],[1169679600000,125.442],[1169766000000,125.073],[1170025200000,124.951],[1170111600000,125.043],[1170198000000,124.996],[1170284400000,125.199],[1170370800000,124.925],[1170630000000,125.385],[1170716400000,125.587],[1170802800000,125.623],[1170889200000,125.596],[1170975600000,125.352],[1171234800000,124.903],[1171321200000,124.833],[1171407600000,124.981],[1171494000000,125.598],[1171580400000,125.763],[1171839600000,125.633],[1171926000000,125.303],[1172012400000,125.772],[1172098800000,125.547],[1172185200000,125.544],[1172444400000,125.971],[1172530800000,126.378],[1172617200000,126.559],[1172703600000,126.321],[1172790000000,126.652],[1173049200000,126.916],[1173135600000,126.635],[1173222000000,126.527],[1173308400000,126.505],[1173394800000,126.699],[1173654000000,126.423],[1173740400000,126.613],[1173826800000,127.014],[1173913200000,126.759],[1173999600000,126.959],[1174258800000,126.633],[1174345200000,126.645],[1174431600000,126.925],[1174518000000,126.982],[1174604400000,126.516],[1174860000000,126.061],[1174946400000,125.993],[1175032800000,125.92],[1175119200000,125.558],[1175205600000,125.533],[1175464800000,125.626],[1175551200000,125.357],[1175637600000,125.18],[1175724000000,125.371],[1176156000000,124.687],[1176242400000,124.82],[1176328800000,124.583],[1176415200000,124.029],[1176674400000,123.853],[1176760800000,123.69],[1176847200000,124.424],[1176933600000,124.688],[1177020000000,124.116],[1177279200000,124.33],[1177365600000,124.431],[1177452000000,124.311],[1177538400000,123.993],[1177624800000,123.967],[1177884000000,124.031],[1178056800000,124.141],[1178143200000,123.948],[1178229600000,123.894],[1178488800000,123.93],[1178575200000,124.128],[1178661600000,124.06],[1178748000000,124.028],[1178834400000,124.488],[1179093600000,123.599],[1179180000000,123.101],[1179266400000,123.17],[1179352800000,123.215],[1179439200000,123.093],[1179698400000,123.052],[1179784800000,122.993],[1179871200000,122.735],[1179957600000,122.643],[1180044000000,122.711],[1180389600000,122.633],[1180476000000,122.541],[1180562400000,122.577],[1180648800000,122.289],[1180908000000,122.221],[1180994400000,121.956],[1181080800000,121.728],[1181167200000,121.61],[1181253600000,120.959],[1181512800000,121.036],[1181599200000,120.855],[1181685600000,120.05],[1181772000000,120.027],[1181858400000,119.954],[1182117600000,120.328],[1182204000000,120.348],[1182290400000,120.792],[1182376800000,119.936],[1182463200000,120.025],[1182722400000,120.098],[1182808800000,120.415],[1182895200000,120.749],[1182981600000,120.499],[1183068000000,120.996],[1183327200000,121.151],[1183413600000,121.046],[1183500000000,120.367],[1183586400000,120.193],[1183672800000,119.929],[1183932000000,119.659],[1184018400000,119.878],[1184104800000,120.618],[1184191200000,120.365],[1184277600000,119.843],[1184536800000,120.246],[1184623200000,120.616],[1184709600000,120.635],[1184796000000,120.559],[1184882400000,121.052],[1185141600000,121.6],[1185228000000,121.622],[1185314400000,121.85],[1185400800000,121.855],[1185487200000,122.308],[1185746400000,122.82],[1185832800000,122.65],[1185919200000,122.919],[1186005600000,122.952],[1186092000000,122.233],[1186351200000,122.897],[1186437600000,122.526],[1186524000000,121.779],[1186610400000,122.348],[1186696800000,122.416],[1186956000000,122.333],[1187042400000,122.35],[1187128800000,122.532],[1187215200000,122.641],[1187301600000,122.805],[1187560800000,122.282],[1187647200000,123.12],[1187733600000,122.542],[1187820000000,122.281],[1187906400000,123.402],[1188165600000,122.79],[1188252000000,123.392],[1188338400000,123.969],[1188424800000,123.357],[1188511200000,123.297],[1188770400000,123.368],[1188856800000,123.52],[1188943200000,123.572],[1189029600000,123.892],[1189116000000,123.529],[1189375200000,124.418],[1189461600000,124.906],[1189548000000,124.419],[1189634400000,124.922],[1189720800000,124.157],[1189980000000,123.903],[1190066400000,123.991],[1190152800000,123.107],[1190239200000,122.888],[1190325600000,122.451],[1190584800000,121.991],[1190671200000,122.714],[1190757600000,122.416],[1190844000000,122.084],[1190930400000,122.268],[1191189600000,122.115],[1191276000000,122.098],[1191448800000,122.307],[1191535200000,122.621],[1191794400000,122.193],[1191880800000,122.092],[1191967200000,122.385],[1192053600000,121.971],[1192140000000,121.781],[1192399200000,121.821],[1192485600000,121.577],[1192572000000,121.917],[1192658400000,122.174],[1192744800000,122.662],[1193004000000,123.579],[1193090400000,123.546],[1193176800000,123.719],[1193263200000,124.007],[1193349600000,124.114],[1193612400000,123.852],[1193698800000,124.069],[1193785200000,124.156],[1193871600000,123.156],[1193958000000,123.912],[1194217200000,123.937],[1194303600000,123.954],[1194390000000,124.467],[1194476400000,124.682],[1194562800000,124.574],[1194822000000,124.708],[1194908400000,124.924],[1194994800000,123.993],[1195081200000,124.683],[1195167600000,124.955],[1195426800000,125.092],[1195513200000,126],[1195599600000,126.359],[1195686000000,126.037],[1195772400000,126.665],[1196031600000,125.995],[1196118000000,126.504],[1196204400000,125.771],[1196290800000,125.687],[1196377200000,125.798],[1196636400000,125.393],[1196722800000,125.956],[1196809200000,126.805],[1196895600000,126.659],[1196982000000,126.222],[1197241200000,125.446],[1197327600000,125.253],[1197414000000,124.885],[1197500400000,124.163],[1197586800000,123.868],[1197846000000,123.704],[1197932400000,123.619],[1198018800000,123.182],[1198105200000,123.353],[1198191600000,123.505],[1198710000000,122.842],[1198796400000,122.306],[1199228400000,122.204],[1199314800000,123.368],[1199401200000,124.094],[1199660400000,124.437],[1199746800000,124.444],[1199833200000,124.798],[1199919600000,124.757],[1200006000000,124.358],[1200265200000,125.103],[1200351600000,125.049],[1200438000000,125.378],[1200524400000,125.31],[1200610800000,126.013],[1200870000000,125.796],[1200956400000,126.89],[1201042800000,125.721],[1201129200000,126.441],[1201215600000,125.799],[1201474800000,126.107],[1201561200000,125.85],[1201647600000,125.921],[1201734000000,125.859],[1201820400000,126.062],[1202079600000,126.293],[1202166000000,126.388],[1202252400000,126.968],[1202338800000,126.112],[1202425200000,125.566],[1202684400000,126.582],[1202770800000,126.61],[1202857200000,125.759],[1202943600000,125.578],[1203030000000,125.182],[1203289200000,125.488],[1203375600000,125.766],[1203462000000,125.363],[1203548400000,125.544],[1203634800000,125.646],[1203894000000,125.336],[1203980400000,125.405],[1204066800000,125.425],[1204153200000,124.982],[1204239600000,126.409],[1204498800000,127.243],[1204585200000,127.913],[1204671600000,127.628],[1204758000000,129.214],[1204844400000,129.613],[1205103600000,129.465],[1205190000000,128.898],[1205276400000,128.143],[1205362800000,129.355],[1205449200000,130.008],[1205708400000,131.135],[1205794800000,131.254],[1205881200000,131.585],[1205967600000,130.72],[1206399600000,129.245],[1206486000000,128.689],[1206572400000,129.27],[1206658800000,128.304],[1206914400000,128.762],[1207000800000,128.726],[1207087200000,128.964],[1207173600000,129.215],[1207260000000,128.474],[1207519200000,128.473],[1207605600000,128.511],[1207692000000,128.85],[1207778400000,128.213],[1207864800000,128.977],[1208124000000,130.192],[1208210400000,129.792],[1208296800000,129.361],[1208383200000,128.864],[1208469600000,128.06],[1208728800000,128.208],[1208815200000,127.016],[1208901600000,126.877],[1208988000000,127.887],[1209074400000,126.277],[1209333600000,126.318],[1209420000000,126.449],[1209506400000,127.11],[1209679200000,127.218],[1209938400000,127.082],[1210024800000,126.899],[1210111200000,126.405],[1210197600000,127.037],[1210284000000,128.094],[1210543200000,128.494],[1210629600000,128.49],[1210716000000,127.275],[1210802400000,125.972],[1210888800000,126.451],[1211148000000,126.585],[1211234400000,126.553],[1211320800000,125.14],[1211407200000,125.079],[1211493600000,124.683],[1211752800000,124.465],[1211839200000,124.419],[1211925600000,124.146],[1212012000000,123.37],[1212098400000,123.434],[1212357600000,124.157],[1212444000000,124.572],[1212530400000,124.043],[1212616800000,123.662],[1212703200000,123.557],[1212962400000,124.233],[1213048800000,122.86],[1213135200000,122.546],[1213221600000,122.025],[1213308000000,121.462],[1213567200000,122.016],[1213653600000,121.627],[1213740000000,121.047],[1213826400000,121.228],[1213912800000,121.104],[1214172000000,122.121],[1214258400000,121.635],[1214344800000,121.714],[1214431200000,121.522],[1214517600000,122.384],[1214776800000,122.251],[1214863200000,122.018],[1214949600000,121.34],[1215036000000,120.333],[1215122400000,121.386],[1215381600000,122.017],[1215468000000,122.404],[1215554400000,122.101],[1215640800000,122.415],[1215727200000,122.358],[1215986400000,121.697],[1216072800000,122.968],[1216159200000,123.187],[1216245600000,122.59],[1216332000000,122.743],[1216591200000,121.045],[1216677600000,121.023],[1216764000000,120.611],[1216850400000,121.334],[1216936800000,122.655],[1217196000000,121.725],[1217282400000,121.781],[1217368800000,122.868],[1217455200000,122.261],[1217541600000,123.118],[1217800800000,123.311],[1217887200000,123.682],[1217973600000,123.603],[1218060000000,123.093],[1218146400000,123.591],[1218405600000,123.994],[1218492000000,123.979],[1218578400000,124.187],[1218664800000,124.361],[1218751200000,124.498],[1219010400000,125.222],[1219096800000,125.547],[1219183200000,125.161],[1219269600000,125.281],[1219356000000,125.257],[1219615200000,125.77],[1219701600000,126.354],[1219788000000,126.127],[1219874400000,126.121],[1219960800000,125.594],[1220220000000,125.972],[1220306400000,125.301],[1220392800000,126.013],[1220479200000,125.601],[1220565600000,127.887],[1220824800000,125.977],[1220911200000,126.488],[1220997600000,126.475],[1221084000000,126.709],[1221170400000,125.995],[1221429600000,126.656],[1221516000000,126.808],[1221602400000,126.247],[1221688800000,126.984],[1221775200000,125.719],[1222034400000,124.465],[1222120800000,125.868],[1222207200000,125.881],[1222293600000,125.536],[1222380000000,125.493],[1222639200000,127.511],[1222725600000,125.556],[1222812000000,127.504],[1222898400000,126.359],[1222984800000,130.547],[1223244000000,131.675],[1223330400000,129.312],[1223416800000,131.209],[1223503200000,130.838],[1223589600000,131.732],[1223848800000,127.772],[1223935200000,125.849],[1224021600000,125.716],[1224108000000,125.409],[1224194400000,125.98],[1224453600000,126.145],[1224540000000,127.105],[1224626400000,127.072],[1224712800000,127.628],[1224799200000,128.896],[1225062000000,127.961],[1225148400000,126.954],[1225234800000,128.012],[1225321200000,126.187],[1225407600000,126.2],[1225666800000,126.146],[1225753200000,126.297],[1225839600000,126.623],[1225926000000,127.018],[1226012400000,127.17],[1226271600000,127.091],[1226358000000,127.847],[1226444400000,127.422],[1226530800000,128.341],[1226617200000,128.385],[1226876400000,128.458],[1226962800000,128.645],[1227049200000,128.886],[1227135600000,129.27],[1227222000000,129.005],[1227481200000,130.081],[1227567600000,130.087],[1227654000000,130.339],[1227740400000,130.761],[1227826800000,130.723],[1228086000000,131.788],[1228172400000,132.22],[1228258800000,133.365],[1228345200000,133.916],[1228431600000,133.386],[1228690800000,132.278],[1228777200000,130.367],[1228863600000,130.066],[1228950000000,130.595],[1229036400000,129.907],[1229295600000,131.028],[1229382000000,130.231],[1229468400000,132.923],[1229554800000,134.542],[1229641200000,134.25],[1229900400000,133.941],[1229986800000,134.041],[1230505200000,134.544],[1230591600000,132.763],[1230850800000,133.161],[1231110000000,132.376],[1231196400000,132.136],[1231282800000,131.522],[1231369200000,131.435],[1231455600000,132.255],[1231714800000,132.302],[1231801200000,132.663],[1231887600000,132.125],[1231974000000,132.629],[1232060400000,133.159],[1232319600000,132.679],[1232406000000,132.787],[1232492400000,133.242],[1232578800000,132.846],[1232665200000,133.037],[1232924400000,130.96],[1233010800000,130.041],[1233097200000,130.629],[1233183600000,130.212],[1233270000000,129.691],[1233529200000,130.114],[1233615600000,130.398],[1233702000000,130.028],[1233788400000,129.947],[1233874800000,129.764],[1234134000000,128.982],[1234220400000,128.892],[1234306800000,129.066],[1234393200000,130.719],[1234479600000,131.043],[1234738800000,131.466],[1234825200000,131.631],[1234911600000,132.095],[1234998000000,131.649],[1235084400000,131.717],[1235343600000,131.393],[1235430000000,132.555],[1235516400000,132.314],[1235602800000,132.004],[1235689200000,132.126],[1235948400000,132.542],[1236034800000,132.539],[1236121200000,132.529],[1236207600000,132.22],[1236294000000,133.524],[1236553200000,133.465],[1236639600000,133.117],[1236726000000,132.342],[1236812400000,133.1],[1236898800000,132.355],[1237158000000,133.148],[1237244400000,132.94],[1237330800000,131.934],[1237417200000,133.417],[1237503600000,133.575],[1237762800000,133.49],[1237849200000,132.671],[1237935600000,132.619],[1238022000000,132.291],[1238108400000,133.118],[1238364000000,133.822],[1238450400000,133.86],[1238536800000,134.555],[1238623200000,134.611],[1238709600000,133.342],[1238968800000,132.76],[1239055200000,132.713],[1239141600000,132.977],[1239228000000,132.19],[1239660000000,132.941],[1239746400000,133.139],[1239832800000,133.106],[1239919200000,133.266],[1240178400000,133.238],[1240264800000,133.896],[1240351200000,133.539],[1240437600000,133.146],[1240524000000,132.901],[1240783200000,133.232],[1240869600000,133.11],[1240956000000,132.567],[1241042400000,132.383],[1241388000000,132.594],[1241474400000,132.009],[1241560800000,132.17],[1241647200000,131.666],[1241733600000,130.315],[1241992800000,130.938],[1242079200000,130.419],[1242165600000,130.714],[1242252000000,131.641],[1242338400000,132.121],[1242597600000,131.359],[1242684000000,130.857],[1242770400000,131.04],[1242856800000,131.149],[1242943200000,131.013],[1243202400000,128.977],[1243288800000,129.158],[1243375200000,128.685],[1243461600000,128.408],[1243548000000,128.691],[1243807200000,128.912],[1243893600000,128.652],[1243980000000,128.894],[1244066400000,129.016],[1244152800000,128.608],[1244412000000,128.219],[1244498400000,128.224],[1244584800000,128.233],[1244671200000,127.642],[1244757600000,128.292],[1245016800000,129.045],[1245103200000,129.34],[1245189600000,129.793],[1245276000000,129.935],[1245362400000,129.396],[1245621600000,130.068],[1245708000000,129.949],[1245794400000,130.07],[1245880800000,130.181],[1245967200000,130.509],[1246226400000,131.227],[1246312800000,131.046],[1246399200000,130.933],[1246485600000,130.306],[1246572000000,130.672],[1246831200000,130.994],[1246917600000,130.557],[1247004000000,131.031],[1247090400000,131.214],[1247176800000,130.788],[1247436000000,131.149],[1247522400000,130.33],[1247608800000,130.519],[1247695200000,129.859],[1247781600000,130.419],[1248040800000,129.32],[1248127200000,129.512],[1248213600000,129.907],[1248300000000,129.535],[1248386400000,129.554],[1248645600000,129.307],[1248732000000,129.321],[1248818400000,129.553],[1248904800000,129.387],[1248991200000,129.842],[1249250400000,130.485],[1249336800000,130.364],[1249423200000,130.409],[1249509600000,130.701],[1249596000000,130.419],[1249855200000,130.021],[1249941600000,129.396],[1250028000000,130.049],[1250114400000,129.518],[1250200800000,130.209],[1250460000000,130.717],[1250546400000,130.584],[1250632800000,130.754],[1250719200000,131.082],[1250805600000,131.183],[1251064800000,130.79],[1251151200000,131.094],[1251237600000,130.991],[1251324000000,131.421],[1251410400000,130.973],[1251669600000,131.368],[1251756000000,131.418],[1251842400000,131.711],[1251928800000,131.662],[1252015200000,131.504],[1252274400000,131.741],[1252360800000,131.758],[1252447200000,131.055],[1252533600000,130.488],[1252620000000,131.184],[1252879200000,130.728],[1252965600000,131.1],[1253052000000,130.969],[1253138400000,130.593],[1253224800000,130.694],[1253484000000,130.529],[1253570400000,130.391],[1253656800000,130.031],[1253743200000,130.729],[1253829600000,131.192],[1254088800000,131.352],[1254175200000,131.326],[1254261600000,131.396],[1254348000000,131.397],[1254434400000,132.39],[1254693600000,132.206],[1254780000000,132.179],[1254866400000,131.876],[1254952800000,132.277],[1255039200000,131.896],[1255298400000,131.55],[1255384800000,132.181],[1255471200000,131.725],[1255557600000,131.302],[1255644000000,130.916],[1255903200000,130.961],[1255989600000,131.285],[1256076000000,131.254],[1256162400000,131.064],[1256248800000,130.978],[1256511600000,130.528],[1256598000000,131.135],[1256684400000,131.746],[1256770800000,131.811],[1256857200000,132.136],[1257116400000,132.62],[1257202800000,132.844],[1257289200000,131.997],[1257375600000,131.971],[1257462000000,132.058],[1257721200000,131.851],[1257807600000,132.45],[1257894000000,132.282],[1257980400000,132.504],[1258066800000,132.423],[1258326000000,133.013],[1258412400000,132.928],[1258498800000,133.147],[1258585200000,132.973],[1258671600000,133.271],[1258930800000,133.264],[1259017200000,133.235],[1259103600000,133.43],[1259190000000,134.006],[1259276400000,134.298],[1259535600000,134.504],[1259622000000,134.247],[1259708400000,134.022],[1259794800000,133.94],[1259881200000,134.165],[1260140400000,133.655],[1260226800000,134.104],[1260313200000,134.248],[1260399600000,134.357],[1260486000000,134.328],[1260745200000,134.377],[1260831600000,134.236],[1260918000000,134.246],[1261004400000,134.596],[1261090800000,134.987],[1261350000000,134.774],[1261436400000,134.197],[1261522800000,133.969],[1261954800000,133.511],[1262041200000,133.031],[1262127600000,132.844],[1262559600000,132.334],[1262646000000,131.824],[1262732400000,131.689],[1262818800000,131.629],[1262905200000,131.636],[1263164400000,131.579],[1263250800000,131.458],[1263337200000,131.311],[1263423600000,131.636],[1263510000000,132.026],[1263769200000,132.043],[1263855600000,132.178],[1263942000000,132.375],[1264028400000,132.82],[1264114800000,132.898],[1264374000000,132.92],[1264460400000,132.997],[1264546800000,133.198],[1264633200000,132.857],[1264719600000,133.145],[1264978800000,133.367],[1265065200000,133.323],[1265151600000,133.298],[1265238000000,133.323],[1265324400000,133.563],[1265583600000,133.768],[1265670000000,133.504],[1265756400000,132.775],[1265842800000,132.994],[1265929200000,133.237],[1266188400000,133.286],[1266274800000,133.38],[1266361200000,133.336],[1266447600000,133.196],[1266534000000,132.962],[1266793200000,132.962],[1266879600000,133.01],[1266966000000,133.784],[1267052400000,134.08],[1267138800000,134.121],[1267398000000,134.219],[1267484400000,134.13],[1267570800000,134.087],[1267657200000,134.023],[1267743600000,134.36],[1268002800000,133.885],[1268089200000,133.791],[1268175600000,134.028],[1268262000000,133.934],[1268348400000,133.679],[1268607600000,133.949],[1268694000000,134.005],[1268780400000,134.309],[1268866800000,134.767],[1268953200000,134.763],[1269212400000,134.766],[1269298800000,134.938],[1269385200000,135.016],[1269471600000,134.702],[1269558000000,134.344],[1269813600000,134.259],[1269900000000,134.446],[1269986400000,134.952],[1270072800000,135.054],[1270504800000,134.817],[1270591200000,135.043],[1270677600000,135.375],[1270764000000,134.87],[1271023200000,134.407],[1271109600000,134.652],[1271196000000,134.396],[1271282400000,134.519],[1271368800000,134.512],[1271628000000,134.698],[1271714400000,134.447],[1271800800000,134.346],[1271887200000,134.769],[1271973600000,134.559],[1272232800000,135.005],[1272319200000,134.989],[1272405600000,136.049],[1272492000000,135.634],[1272578400000,135.832],[1272837600000,135.545],[1272924000000,135.988],[1273010400000,136.481],[1273096800000,136.894],[1273183200000,138.209],[1273442400000,136.03],[1273528800000,137.312],[1273615200000,136.356],[1273701600000,136.198],[1273788000000,136.851],[1274047200000,137.753],[1274133600000,137.908],[1274220000000,138.626],[1274306400000,138.556],[1274392800000,138.925],[1274652000000,139.397],[1274738400000,139.922],[1274824800000,139.154],[1274911200000,139.024],[1274997600000,138.806],[1275256800000,139.215],[1275343200000,139.762],[1275429600000,139.64],[1275516000000,139.289],[1275602400000,139.394],[1275861600000,139.872],[1275948000000,140.059],[1276034400000,139.931],[1276120800000,139.571],[1276207200000,139.338],[1276466400000,139.723],[1276552800000,139.081],[1276639200000,139.381],[1276725600000,139.161],[1276812000000,139.309],[1277071200000,138.458],[1277157600000,138.961],[1277244000000,139.496],[1277330400000,139.855],[1277416800000,140.06],[1277676000000,139.945],[1277762400000,140.672],[1277848800000,140.375],[1277935200000,139.952],[1278021600000,139.126],[1278280800000,139.16],[1278367200000,138.875],[1278453600000,139.174],[1278540000000,138.772],[1278626400000,138.413],[1278885600000,138.781],[1278972000000,138.318],[1279058400000,138.313],[1279144800000,138.289],[1279231200000,138.678],[1279490400000,138.766],[1279576800000,138.4],[1279663200000,138.538],[1279749600000,138.699],[1279836000000,138.274],[1280095200000,138.138],[1280181600000,137.604],[1280268000000,137.543],[1280354400000,137.315],[1280440800000,137.123],[1280700000000,137.052],[1280786400000,137.927],[1280872800000,138.806],[1280959200000,139.166],[1281045600000,138.963],[1281304800000,139.248],[1281391200000,139.168],[1281477600000,139.81],[1281564000000,140.013],[1281650400000,140.239],[1281909600000,140.958],[1281996000000,141.099],[1282082400000,142.045],[1282168800000,142.309],[1282255200000,142.248],[1282514400000,141.902],[1282600800000,142.198],[1282687200000,142.768],[1282773600000,143.517],[1282860000000,143.919],[1283119200000,143.824],[1283205600000,144.136],[1283292000000,144.237],[1283378400000,143.775],[1283464800000,142.871],[1283724000000,142.613],[1283810400000,142.136],[1283896800000,142.714],[1283983200000,141.951],[1284069600000,142.213],[1284328800000,140.593],[1284415200000,141.473],[1284501600000,141.414],[1284588000000,140.651],[1284674400000,140.222],[1284933600000,140.303],[1285020000000,140.458],[1285106400000,141.633],[1285192800000,142.038],[1285279200000,142.01],[1285538400000,141.904],[1285624800000,142.587],[1285711200000,142.913],[1285797600000,142.899],[1285884000000,142.167],[1286143200000,142.637],[1286229600000,142.744],[1286316000000,142.802],[1286402400000,142.716],[1286488800000,142.638],[1286748000000,142.57],[1286834400000,143.246],[1286920800000,142.377],[1287007200000,142.685],[1287093600000,142.522],[1287352800000,142.143],[1287439200000,141.231],[1287525600000,141.411],[1287612000000,141.251],[1287698400000,140.584],[1287957600000,140.784],[1288044000000,140.325],[1288130400000,139.794],[1288216800000,139.69],[1288303200000,139.778],[1288566000000,140.391],[1288652400000,140.455],[1288738800000,140.679],[1288825200000,140.343],[1288911600000,141.04],[1289170800000,141.11],[1289257200000,141.643],[1289343600000,140.653],[1289430000000,141.524],[1289516400000,140.843],[1289775600000,140.092],[1289862000000,139.529],[1289948400000,138.989],[1290034800000,138.545],[1290121200000,138.613],[1290380400000,138.144],[1290466800000,138.89],[1290553200000,139.736],[1290639600000,138.607],[1290726000000,139.346],[1290985200000,138.828],[1291071600000,139.437],[1291158000000,138.637],[1291244400000,138.02],[1291330800000,137.818],[1291590000000,137.345],[1291676400000,136.782],[1291762800000,135.06],[1291849200000,135.176],[1291935600000,135.029],[1292194800000,134.819],[1292281200000,135.075],[1292367600000,134.573],[1292454000000,134.1],[1292540400000,133.98],[1292799600000,134.407],[1292886000000,134.846],[1292972400000,135.019],[1293058800000,135.094],[1293404400000,134.551],[1293490800000,135.469],[1293577200000,134.655],[1293663600000,134.913],[1294009200000,135.033],[1294095600000,134.892],[1294182000000,134.952],[1294268400000,134.974],[1294354800000,135.272],[1294614000000,135.516],[1294700400000,135.506],[1294786800000,134.629],[1294873200000,133.507],[1294959600000,133.32],[1295218800000,133.723],[1295305200000,133.3],[1295391600000,132.774],[1295478000000,132.749],[1295564400000,132.25],[1295823600000,132.105],[1295910000000,132.346],[1295996400000,132.47],[1296082800000,132.35],[1296169200000,131.804],[1296428400000,132.241],[1296514800000,132.221],[1296601200000,131.684],[1296687600000,131.425],[1296774000000,131.178],[1297033200000,131.175],[1297119600000,131.698],[1297206000000,131.603],[1297292400000,131.334],[1297378800000,131.285],[1297638000000,131.277],[1297724400000,130.885],[1297810800000,131.305],[1297897200000,131.322],[1297983600000,131.627],[1298242800000,131.641],[1298329200000,131.604],[1298415600000,131.373],[1298502000000,131.982],[1298588400000,132.338],[1298847600000,132.508],[1298934000000,131.833],[1299020400000,132.176],[1299106800000,131.823],[1299193200000,131.114],[1299452400000,130.929],[1299538800000,131.157],[1299625200000,131.445],[1299711600000,131.52],[1299798000000,131.907],[1300057200000,131.455],[1300143600000,133.009],[1300230000000,132.902],[1300316400000,133.144],[1300402800000,133.11],[1300662000000,132.388],[1300748400000,131.689],[1300834800000,131.759],[1300921200000,131.491],[1301007600000,131.628],[1301263200000,131.187],[1301349600000,131.044],[1301436000000,130.907],[1301522400000,130.852],[1301608800000,130.438],[1301868000000,130.381],[1301954400000,130.372],[1302040800000,130.121],[1302127200000,129.754],[1302213600000,129.318],[1302472800000,129.076],[1302559200000,129.375],[1302645600000,129.636],[1302732000000,129.965],[1302818400000,130.306],[1303077600000,131.048],[1303164000000,131.401],[1303250400000,131.291],[1303336800000,131.455],[1303768800000,131.967],[1303855200000,131.831],[1303941600000,131.723],[1304028000000,132.274],[1304287200000,131.824],[1304373600000,131.878],[1304460000000,131.438],[1304546400000,131.17],[1304632800000,132.525],[1304892000000,132.949],[1304978400000,133.189],[1305064800000,132.972],[1305151200000,133.725],[1305237600000,133.405],[1305496800000,133.803],[1305583200000,133.72],[1305669600000,133.861],[1305756000000,133.735],[1305842400000,133.861],[1306101600000,134.803],[1306188000000,134.313],[1306274400000,134.625],[1306360800000,134.261],[1306447200000,135.099],[1306706400000,134.934],[1306792800000,134.5],[1306879200000,134.231],[1306965600000,134.937],[1307052000000,134.548],[1307311200000,134.498],[1307397600000,134.408],[1307484000000,133.938],[1307570400000,134.423],[1307656800000,134.755],[1307916000000,135.247],[1308002400000,135.107],[1308088800000,134.862],[1308175200000,135.741],[1308261600000,135.514],[1308520800000,135.785],[1308607200000,135.256],[1308693600000,135.16],[1308780000000,135.297],[1308866400000,135.756],[1309125600000,136.057],[1309212000000,136.124],[1309298400000,135.093],[1309384800000,134.787],[1309471200000,134.364],[1309730400000,134.588],[1309816800000,134.368],[1309903200000,134.938],[1309989600000,135.043],[1310076000000,135.399],[1310335200000,137.164],[1310421600000,138.471],[1310508000000,136.738],[1310594400000,136.846],[1310680800000,137.106],[1310940000000,137.616],[1311026400000,137.002],[1311112800000,137.233],[1311199200000,136.685],[1311285600000,135.072],[1311544800000,136.272],[1311631200000,136.814],[1311717600000,136.916],[1311804000000,138.116],[1311890400000,138.165],[1312149600000,138.778],[1312236000000,140.069],[1312322400000,140.33],[1312408800000,140.428],[1312495200000,141.483],[1312754400000,140.205],[1312840800000,141.4],[1312927200000,141.21],[1313013600000,141.989],[1313100000000,141.85],[1313359200000,141.039],[1313445600000,141.446],[1313532000000,141.688],[1313618400000,143.273],[1313704800000,143.591],[1313964000000,143.809],[1314050400000,143.341],[1314136800000,143.426],[1314223200000,142.849],[1314309600000,143.268],[1314568800000,143.156],[1314655200000,143.338],[1314741600000,142.834],[1314828000000,142.465],[1314914400000,143.771],[1315173600000,145.656],[1315260000000,145.322],[1315346400000,145.354],[1315432800000,145.44],[1315519200000,146.305],[1315778400000,147.669],[1315864800000,147.539],[1315951200000,146.832],[1316037600000,145.706],[1316124000000,144.787],[1316383200000,146.747],[1316469600000,146.929],[1316556000000,146.472],[1316642400000,147.952],[1316728800000,147.62],[1316988000000,146.569],[1317074400000,145.318],[1317160800000,144.938],[1317247200000,144.452],[1317333600000,144.866],[1317592800000,146.288],[1317679200000,146.895],[1317765600000,146.648],[1317852000000,145.624],[1317938400000,145.171],[1318197600000,143.938],[1318284000000,144.397],[1318370400000,143.626],[1318456800000,142.997],[1318543200000,143.262],[1318802400000,142.37],[1318888800000,145.196],[1318975200000,143.85],[1319061600000,144.139],[1319148000000,145.022],[1319407200000,144.899],[1319493600000,143.858],[1319580000000,144.31],[1319666400000,144.004],[1319752800000,143.009],[1320015600000,144.37],[1320102000000,146.66],[1320188400000,147.033],[1320274800000,146.144],[1320361200000,145.848],[1320620400000,147.635],[1320706800000,146.954],[1320793200000,148.409],[1320879600000,147.011],[1320966000000,146.807],[1321225200000,146.306],[1321311600000,147.724],[1321398000000,147.314],[1321484400000,148.055],[1321570800000,146.214],[1321830000000,146.588],[1321916400000,146.347],[1322002800000,145.703],[1322089200000,143.56],[1322175600000,143.915],[1322434800000,141.868],[1322521200000,141.737],[1322607600000,141.923],[1322694000000,141.95],[1322780400000,143.413],[1323039600000,143.292],[1323126000000,142.809],[1323212400000,143.782],[1323298800000,144.317],[1323385200000,144.632],[1323644400000,144.531],[1323730800000,144.66],[1323817200000,145.019],[1323903600000,146.379],[1323990000000,146.305],[1324249200000,146.551],[1324335600000,146.333],[1324422000000,145.141],[1324508400000,145.526],[1324594800000,145.892],[1324940400000,145.776],[1325026800000,145.96],[1325113200000,146.142],[1325199600000,146.821],[1325458800000,146.522],[1325545200000,145.717],[1325631600000,145.581],[1325718000000,145.728],[1325804400000,145.976],[1326063600000,145.995],[1326150000000,146.132],[1326236400000,146.019],[1326322800000,146.61],[1326409200000,147.281],[1326668400000,147.409],[1326754800000,146.731],[1326841200000,146.64],[1326927600000,146.739],[1327014000000,145.639],[1327273200000,145.365],[1327359600000,144.453],[1327446000000,144.467],[1327532400000,145.246],[1327618800000,145.862],[1327878000000,146.648],[1327964400000,146.289],[1328050800000,146.298],[1328137200000,147.08],[1328223600000,146.665],[1328482800000,146.077],[1328569200000,146.076],[1328655600000,144.548],[1328742000000,144.583],[1328828400000,144.478],[1329087600000,145.158],[1329174000000,145.292],[1329260400000,144.681],[1329346800000,146.053],[1329433200000,145.332],[1329692400000,144.666],[1329778800000,144.211],[1329865200000,144.728],[1329951600000,144.955],[1330038000000,145.462],[1330297200000,145.685],[1330383600000,146.253],[1330470000000,146.189],[1330556400000,145.921],[1330642800000,145.694],[1330902000000,146.337],[1330988400000,146.376],[1331074800000,146.083],[1331161200000,145.915],[1331247600000,146.086],[1331506800000,146.415],[1331593200000,146.796],[1331679600000,144.997],[1331766000000,144.371],[1331852400000,144.326],[1332111600000,143.776],[1332198000000,143.72],[1332284400000,143.375],[1332370800000,145.694],[1332457200000,145.899],[1332712800000,146.145],[1332799200000,145.122],[1332885600000,145.916],[1332972000000,146.391],[1333058400000,146.773],[1333317600000,146.338],[1333404000000,146.583],[1333490400000,146.463],[1333576800000,147.096],[1334008800000,147.785],[1334095200000,148.221],[1334181600000,147.871],[1334268000000,148.048],[1334527200000,147.845],[1334613600000,147.707],[1334700000000,147.587],[1334786400000,147.942],[1334872800000,148.347],[1335132000000,149.068],[1335218400000,148.875],[1335304800000,148.35],[1335391200000,148.336],[1335477600000,149.047],[1335736800000,148.717],[1335909600000,149.083],[1335996000000,149.631],[1336082400000,149.69],[1336341600000,150.265],[1336428000000,150.248],[1336514400000,150.585],[1336600800000,151.086],[1336687200000,150.751],[1336946400000,151.638],[1337032800000,151.154],[1337119200000,151.367],[1337205600000,151.375],[1337292000000,151.981],[1337551200000,151.387],[1337637600000,151.214],[1337724000000,151.65],[1337810400000,152.461],[1337896800000,152.073],[1338156000000,152.403],[1338242400000,152.672],[1338328800000,153.746],[1338415200000,153.881],[1338501600000,155.388],[1338760800000,154.566],[1338847200000,154.815],[1338933600000,153.989],[1339020000000,152.732],[1339106400000,153.36],[1339365600000,152.231],[1339452000000,152.564],[1339538400000,150.903],[1339624800000,151.223],[1339711200000,150.923],[1339970400000,151.605],[1340056800000,150.572],[1340143200000,149.526],[1340229600000,149.523],[1340316000000,150.461],[1340575200000,150.85],[1340661600000,151.004],[1340748000000,150.758],[1340834400000,150.483],[1340920800000,149.606],[1341180000000,150.649],[1341266400000,150.629],[1341352800000,151.057],[1341439200000,151.555],[1341525600000,151.875],[1341784800000,152.921],[1341871200000,152.724],[1341957600000,152.989],[1342044000000,153.686],[1342130400000,154.058],[1342389600000,153.984],[1342476000000,153.619],[1342562400000,154.29],[1342648800000,154.393],[1342735200000,154.37],[1342994400000,155.32],[1343080800000,153.525],[1343167200000,153.463],[1343253600000,153.73],[1343340000000,152.836],[1343599200000,152.287],[1343685600000,152.423],[1343772000000,152.812],[1343858400000,152.451],[1343944800000,153.877],[1344204000000,152.795],[1344290400000,152.628],[1344376800000,152.106],[1344463200000,151.967],[1344549600000,152.775],[1344808800000,152.615],[1344895200000,152.288],[1344981600000,151.443],[1345068000000,150.535],[1345154400000,150.639],[1345413600000,150.915],[1345500000000,150.728],[1345586400000,151.005],[1345672800000,152.266],[1345759200000,153.002],[1346018400000,153.784],[1346104800000,153.046],[1346191200000,153.533],[1346277600000,152.856],[1346364000000,152.996],[1346623200000,153.346],[1346709600000,152.246],[1346796000000,153.018],[1346882400000,151.379],[1346968800000,150.494],[1347228000000,151.524],[1347314400000,151.203],[1347400800000,149.992],[1347487200000,150.333],[1347573600000,150.159],[1347832800000,149.539],[1347919200000,147.57],[1348005600000,150.245],[1348092000000,150.429],[1348178400000,149.883],[1348437600000,150.759],[1348524000000,151.663],[1348610400000,151.133],[1348696800000,151.994],[1348783200000,151.929],[1349042400000,151.657],[1349128800000,151.846],[1349215200000,151.87],[1349301600000,151.957],[1349388000000,151.754],[1349647200000,151.469],[1349733600000,151.669],[1349820000000,151.489],[1349906400000,151.891],[1349992800000,151.639],[1350252000000,151.879],[1350338400000,151.609],[1350424800000,150.589],[1350511200000,151.184],[1350597600000,150.183],[1350856800000,150.383],[1350943200000,150.547],[1351029600000,150.802],[1351116000000,150.232],[1351202400000,151.237],[1351465200000,151.998],[1351551600000,151.882],[1351638000000,151.587],[1351724400000,151.581],[1351810800000,152.201],[1352070000000,152],[1352156400000,151.974],[1352242800000,152.018],[1352329200000,152.808],[1352415600000,153.307],[1352674800000,153.3],[1352761200000,153.521],[1352847600000,153.258],[1352934000000,153.959],[1353020400000,153.719],[1353279600000,153.566],[1353366000000,153.272],[1353452400000,152.886],[1353538800000,152.376],[1353625200000,152.334],[1353884400000,152.588],[1353970800000,152.403],[1354057200000,152.874],[1354143600000,153.114],[1354230000000,153.274],[1354489200000,153.007],[1354575600000,152.424],[1354662000000,153.203],[1354748400000,153.334],[1354834800000,153.718],[1355094000000,154.111],[1355180400000,153.595],[1355266800000,153.272],[1355353200000,153.612],[1355439600000,153.02],[1355698800000,152.792],[1355785200000,152.863],[1355871600000,152.152],[1355958000000,152.306],[1356044400000,152.305],[1356562800000,152.539],[1356649200000,153.301],[1357081200000,151.772],[1357167600000,151.625],[1357254000000,150.828],[1357513200000,150.796],[1357599600000,150.986],[1357686000000,151.003],[1357772400000,150.933],[1357858800000,150.197],[1358118000000,150.196],[1358204400000,150.568],[1358290800000,150.979],[1358377200000,150.515],[1358463600000,150.76],[1358722800000,150.87],[1358809200000,150.727],[1358895600000,151.094],[1358982000000,151.622],[1359068400000,151.013],[1359327600000,150.249],[1359414000000,149.556],[1359500400000,149.385],[1359586800000,149.884],[1359673200000,149.827],[1359932400000,149.534],[1360018800000,150.359],[1360105200000,150.254],[1360191600000,150.04],[1360278000000,150.476],[1360537200000,150.372],[1360623600000,150.587],[1360710000000,149.905],[1360796400000,149.87],[1360882800000,150.279],[1361142000000,150.244],[1361228400000,150.172],[1361314800000,149.974],[1361401200000,150.336],[1361487600000,150.615],[1361746800000,150.911],[1361833200000,151.696],[1361919600000,152.276],[1362006000000,151.907],[1362092400000,152.084],[1362351600000,152.62],[1362438000000,152.41],[1362524400000,152.164],[1362610800000,151.873],[1362697200000,151.498],[1362956400000,151.44],[1363042800000,151.574],[1363129200000,151.406],[1363215600000,151.232],[1363302000000,151.491],[1363561200000,152.341],[1363647600000,152.564],[1363734000000,152.798],[1363820400000,152.899],[1363906800000,153.265],[1364166000000,153.067],[1364252400000,153.051],[1364338800000,153.832],[1364425200000,154.279],[1364853600000,153.762],[1364940000000,153.483],[1365026400000,153.93],[1365112800000,154.127],[1365372000000,154.813],[1365458400000,154.222],[1365544800000,153.564],[1365631200000,153.429],[1365717600000,154.348],[1365976800000,153.771],[1366063200000,153.747],[1366149600000,153.749],[1366236000000,154.204],[1366322400000,154.096],[1366581600000,153.783],[1366668000000,154.756],[1366754400000,153.889],[1366840800000,154.309],[1366927200000,154.289],[1367186400000,154.416],[1367272800000,154.519],[1367445600000,154.668],[1367532000000,154.555],[1367791200000,154.006],[1367877600000,153.61],[1367964000000,153.288],[1368050400000,153.905],[1368136800000,152.904],[1368396000000,152.505],[1368482400000,152.617],[1368568800000,152.495],[1368655200000,152.247],[1368741600000,153.213],[1369000800000,152.497],[1369087200000,152.43],[1369173600000,152.453],[1369260000000,152.609],[1369346400000,151.92],[1369605600000,152.105],[1369692000000,151.775],[1369778400000,151.179],[1369864800000,151.413],[1369951200000,151.901],[1370210400000,151.025],[1370296800000,150.611],[1370383200000,151.096],[1370469600000,151.374],[1370556000000,151.49],[1370815200000,151.087],[1370901600000,150.046],[1370988000000,149.935],[1371074400000,150.599],[1371160800000,151.11],[1371420000000,150.894],[1371506400000,150.664],[1371592800000,150.663],[1371679200000,149.897],[1371765600000,149.698],[1372024800000,148.345],[1372111200000,148.744],[1372197600000,148.52],[1372284000000,148.91],[1372370400000,149.194],[1372629600000,148.639],[1372716000000,149.151],[1372802400000,149.78],[1372888800000,150.667],[1372975200000,150.782],[1373234400000,150.216],[1373320800000,150.581],[1373407200000,151.208],[1373493600000,151.28],[1373580000000,151.692],[1373839200000,151.81],[1373925600000,151.975],[1374012000000,151.743],[1374098400000,152.342],[1374184800000,152.393],[1374444000000,152.341],[1374530400000,152.162],[1374616800000,151.609],[1374703200000,151.081],[1374789600000,150.811],[1375048800000,150.664],[1375135200000,150.755],[1375221600000,150.362],[1375308000000,151.247],[1375394400000,150.054],[1375653600000,150.889],[1375740000000,150.029],[1375826400000,150.49],[1375912800000,150.557],[1375999200000,150.267],[1376258400000,150.052],[1376344800000,149.603],[1376431200000,149.114],[1376517600000,148.951],[1376604000000,148.26],[1376863200000,148.127],[1376949600000,148.429],[1377036000000,148.53],[1377122400000,147.568],[1377208800000,147.484],[1377468000000,147.8],[1377554400000,148.32],[1377640800000,148.698],[1377727200000,148.238],[1377813600000,148.635],[1378072800000,147.728],[1378159200000,147.928],[1378245600000,147.584],[1378332000000,147.139],[1378418400000,146.911],[1378677600000,147.448],[1378764000000,146.899],[1378850400000,146.683],[1378936800000,147.365],[1379023200000,147.335],[1379282400000,148.111],[1379368800000,148.15],[1379455200000,147.731],[1379541600000,148.601],[1379628000000,148.352],[1379887200000,147.949],[1379973600000,148.87],[1380060000000,149.213],[1380146400000,149.418],[1380232800000,149.46],[1380492000000,149.937],[1380578400000,149.613],[1380664800000,149.83],[1380751200000,149.115],[1380837600000,149.343],[1381096800000,149.359],[1381183200000,149.335],[1381269600000,149.873],[1381356000000,149.298],[1381442400000,148.929],[1381701600000,148.942],[1381788000000,148.607],[1381874400000,148.257],[1381960800000,148.558],[1382047200000,149.123],[1382306400000,149.067],[1382392800000,148.935],[1382479200000,149.813],[1382565600000,149.955],[1382652000000,149.901],[1382914800000,149.959],[1383001200000,150.187],[1383087600000,150.663],[1383174000000,151.104],[1383260400000,150.884],[1383519600000,150.767],[1383606000000,150.465],[1383692400000,150.268],[1383778800000,150.139],[1383865200000,150.411],[1384124400000,149.976],[1384210800000,149.395],[1384297200000,149.498],[1384383600000,150.145],[1384470000000,150.35],[1384729200000,150.349],[1384815600000,150.562],[1384902000000,150.044],[1384988400000,149.886],[1385074800000,149.546],[1385334000000,150.136],[1385420400000,150.251],[1385506800000,150.403],[1385593200000,150.181],[1385679600000,150.486],[1385938800000,149.996],[1386025200000,149.82],[1386111600000,149.905],[1386198000000,149.259],[1386284400000,148.636],[1386543600000,148.736],[1386630000000,148.737],[1386716400000,148.827],[1386802800000,148.903],[1386889200000,148.747],[1387148400000,148.778],[1387234800000,148.878],[1387321200000,148.818],[1387407600000,148.574],[1387494000000,148.246],[1387753200000,148.083],[1388098800000,147.598],[1388358000000,147.217],[1388617200000,147.179],[1388703600000,147.357],[1388962800000,147.673],[1389049200000,147.841],[1389135600000,147.819],[1389222000000,147.469],[1389308400000,147.752],[1389567600000,148.404],[1389654000000,148.738],[1389740400000,148.614],[1389826800000,148.707],[1389913200000,149.213],[1390172400000,149.523],[1390258800000,149.435],[1390345200000,149.387],[1390431600000,149.4],[1390518000000,150.43],[1390777200000,150.382],[1390863600000,150.188],[1390950000000,150.286],[1391036400000,151.08],[1391122800000,151.459],[1391382000000,151.388],[1391468400000,151.669],[1391554800000,151.942],[1391641200000,151.624],[1391727600000,151.362],[1391986800000,151.469],[1392073200000,151.163],[1392159600000,151.232],[1392246000000,151.268],[1392332400000,151.308],[1392591600000,151.141],[1392678000000,151.556],[1392764400000,151.63],[1392850800000,151.648],[1392937200000,151.319],[1393196400000,151.322],[1393282800000,151.09],[1393369200000,151.747],[1393455600000,152.714],[1393542000000,152.311],[1393801200000,152.661],[1393887600000,152.481],[1393974000000,152.049],[1394060400000,151.978],[1394146800000,151.654],[1394406000000,151.664],[1394492400000,152.026],[1394578800000,152.247],[1394665200000,152.215],[1394751600000,152.98],[1395010800000,152.651],[1395097200000,152.682],[1395183600000,152.435],[1395270000000,151.677],[1395356400000,151.72],[1395615600000,151.651],[1395702000000,152.575],[1395788400000,152.685],[1395874800000,152.882],[1395961200000,153.099],[1396216800000,152.494],[1396303200000,152.474],[1396389600000,152.364],[1396476000000,151.943],[1396562400000,152.025],[1396821600000,152.502],[1396908000000,152.748],[1396994400000,152.563],[1397080800000,153.109],[1397167200000,153.053],[1397426400000,153.155],[1397512800000,153.092],[1397599200000,153.476],[1397685600000,153.472],[1398117600000,152.98],[1398204000000,152.814],[1398290400000,152.859],[1398376800000,153.266],[1398636000000,153.482],[1398722400000,152.968],[1398808800000,153.142],[1398981600000,153.742],[1399240800000,154.005],[1399327200000,153.557],[1399413600000,153.905],[1399500000000,153.543],[1399586400000,153.903],[1399845600000,153.568],[1399932000000,153.813],[1400018400000,154.487],[1400104800000,154.758],[1400191200000,155.192],[1400450400000,155.374],[1400536800000,155.148],[1400623200000,154.774],[1400709600000,154.737],[1400796000000,154.713],[1401055200000,154.51],[1401141600000,154.707],[1401228000000,155.287],[1401314400000,155.566],[1401400800000,155.144],[1401660000000,155.35],[1401746400000,155.046],[1401832800000,154.78],[1401919200000,154.161],[1402005600000,154.974],[1402264800000,155.233],[1402351200000,154.952],[1402437600000,154.446],[1402524000000,154.651],[1402610400000,154.918],[1402869600000,155.049],[1402956000000,154.91],[1403042400000,154.58],[1403128800000,155.162],[1403215200000,155.23],[1403474400000,155.364],[1403560800000,155.556],[1403647200000,155.612],[1403733600000,156.177],[1403820000000,156.257],[1404079200000,156.145],[1404165600000,156.037],[1404252000000,156.269],[1404338400000,155.485],[1404424800000,156.304],[1404684000000,155.87],[1404770400000,156.094],[1404856800000,156.355],[1404943200000,156.839],[1405029600000,156.543],[1405288800000,156.639],[1405375200000,156.842],[1405461600000,156.727],[1405548000000,157.201],[1405634400000,157.395],[1405893600000,157.442],[1405980000000,157.277],[1406066400000,157.207],[1406152800000,156.992],[1406239200000,156.965],[1406498400000,157.155],[1406584800000,157.608],[1406671200000,157.655],[1406757600000,157.276],[1406844000000,156.987],[1407103200000,157.496],[1407189600000,157.264],[1407276000000,157.574],[1407362400000,157.928],[1407448800000,158.716],[1407708000000,158.383],[1407794400000,158.371],[1407880800000,158.087],[1407967200000,158.932],[1408053600000,158.95],[1408312800000,159.18],[1408399200000,159.113],[1408485600000,159.172],[1408572000000,159.111],[1408658400000,159.41],[1408917600000,159.964],[1409004000000,160.056],[1409090400000,160.341],[1409176800000,160.463],[1409263200000,160.547],[1409522400000,160.756],[1409608800000,160.187],[1409695200000,159.715],[1409781600000,159.877],[1409868000000,159.839],[1410127200000,159.973],[1410213600000,159.05],[1410300000000,158.813],[1410386400000,159.192],[1410472800000,157.791],[1410732000000,157.572],[1410818400000,157.915],[1410904800000,157.719],[1410991200000,158.164],[1411077600000,157.815],[1411336800000,158.589],[1411423200000,159.006],[1411509600000,159.041],[1411596000000,158.954],[1411682400000,159.565],[1411941600000,159.202],[1412028000000,159.318],[1412114400000,159.527],[1412200800000,159.732],[1412546400000,159.51],[1412632800000,159.601],[1412719200000,159.888],[1412805600000,159.934],[1412892000000,159.766],[1413151200000,159.952],[1413237600000,160.018],[1413324000000,161.746],[1413410400000,162.621],[1413496800000,159.799],[1413756000000,160.282],[1413842400000,161.282],[1413928800000,160.576],[1414015200000,159.688],[1414101600000,159.699],[1414364400000,159.847],[1414450800000,159.853],[1414537200000,159.838],[1414623600000,159.982],[1414710000000,160.379],[1414969200000,160.86],[1415055600000,160.977],[1415142000000,160.637],[1415228400000,160.507],[1415314800000,160.134],[1415574000000,160.535],[1415660400000,159.944],[1415746800000,160.308],[1415833200000,160.58],[1415919600000,161.291],[1416178800000,160.909],[1416265200000,161.039],[1416351600000,160.471],[1416438000000,160.789],[1416524400000,160.704],[1416783600000,160.638],[1416870000000,160.766],[1416956400000,161.09],[1417042800000,162.013],[1417129200000,161.662],[1417388400000,161.555],[1417474800000,161.209],[1417561200000,161.201],[1417647600000,160.948],[1417734000000,160.794],[1417993200000,161.31],[1418079600000,161.786],[1418166000000,162.159],[1418252400000,163.247],[1418338800000,163.53],[1418598000000,163.891],[1418684400000,163.921],[1418770800000,164.105],[1418857200000,164.023],[1418943600000,163.513],[1419202800000,164.151],[1419289200000,163.839],[1419807600000,164.107],[1419894000000,164.378],[1420153200000,164.63],[1420412400000,164.751],[1420498800000,165.159],[1420585200000,165.424],[1420671600000,164.933],[1420758000000,164.809],[1421017200000,164.791],[1421103600000,165.202],[1421190000000,165.397],[1421276400000,165.769],[1421362800000,166.314],[1421622000000,165.598],[1421708400000,166.442],[1421794800000,165.906],[1421881200000,165.233],[1421967600000,167.298],[1422226800000,167.765],[1422313200000,166.505],[1422399600000,166.708],[1422486000000,166.904],[1422572400000,166.851],[1422831600000,167.36],[1422918000000,167.074],[1423004400000,166.849],[1423090800000,166.707],[1423177200000,166.793],[1423436400000,167.035],[1423522800000,166.632],[1423609200000,166.538],[1423695600000,166.69],[1423782000000,166.973],[1424041200000,167.014],[1424127600000,167.125],[1424214000000,166.87],[1424300400000,166.454],[1424386800000,166.531],[1424646000000,167.342],[1424732400000,166.143],[1424818800000,166.9],[1424905200000,167.308],[1424991600000,166.67],[1425250800000,166.852],[1425337200000,166.61],[1425423600000,166.334],[1425510000000,165.982],[1425596400000,166.537],[1425855600000,166.381],[1425942000000,167.369],[1426028400000,168.011],[1426114800000,168.335],[1426201200000,167.713],[1426460400000,167.379],[1426546800000,167.411],[1426633200000,167.649],[1426719600000,168.924],[1426806000000,168.762],[1427065200000,168.819],[1427151600000,168.43],[1427238000000,169.44],[1427324400000,168.3],[1427410800000,168.137],[1427666400000,168.708],[1427752800000,168.438],[1427839200000,168.893],[1427925600000,168.982],[1428357600000,168.728],[1428444000000,169.075],[1428530400000,169.179],[1428616800000,169.177],[1428876000000,169.094],[1428962400000,169.468],[1429048800000,169.41],[1429135200000,170.215],[1429221600000,170.483],[1429480800000,170.336],[1429567200000,170.406],[1429653600000,169.879],[1429740000000,169.182],[1429826400000,168.898],[1430085600000,169.231],[1430172000000,169.511],[1430258400000,168.257],[1430344800000,166.747],[1430690400000,166.048],[1430776800000,165.525],[1430863200000,164.006],[1430949600000,161.306],[1431036000000,163.378],[1431295200000,163.138],[1431381600000,162.526],[1431468000000,162.256],[1431554400000,161.193],[1431640800000,162.079],[1431900000000,162.275],[1431986400000,163.501],[1432072800000,162.975],[1432159200000,162.453],[1432245600000,163.774],[1432591200000,163.463],[1432677600000,164.365],[1432764000000,163.568],[1432850400000,164.815],[1433109600000,165.008],[1433196000000,163.553],[1433282400000,162.208],[1433368800000,159.364],[1433455200000,160.23],[1433714400000,160.369],[1433800800000,160.246],[1433887200000,158.461],[1433973600000,158.778],[1434060000000,159.721],[1434319200000,161.047],[1434405600000,161.499],[1434492000000,161.189],[1434578400000,162.379],[1434664800000,161.611],[1434924000000,160.934],[1435010400000,160.236],[1435096800000,160.359],[1435183200000,160.416],[1435269600000,160.29],[1435528800000,161.187],[1435615200000,161.014],[1435701600000,160.891],[1435788000000,160.315],[1435874400000,160.989],[1436133600000,161.923],[1436220000000,162.037],[1436306400000,163.118],[1436392800000,162.578],[1436479200000,160.968],[1436738400000,159.596],[1436824800000,160.275],[1436911200000,160.717],[1436997600000,161.144],[1437084000000,161.668],[1437343200000,161.912],[1437429600000,162.279],[1437516000000,161.802],[1437602400000,162.467],[1437688800000,162.483],[1437948000000,163.118],[1438034400000,162.512],[1438120800000,162.77],[1438207200000,162.793],[1438293600000,163.166],[1438552800000,163.165],[1438639200000,163.731],[1438725600000,162.11],[1438812000000,161.286],[1438898400000,161.327],[1439157600000,163.088],[1439244000000,163.335],[1439330400000,164.103],[1439416800000,164.042],[1439503200000,164.092],[1439762400000,164.043],[1439848800000,164.261],[1439935200000,164.032],[1440021600000,163.565],[1440108000000,163.856],[1440367200000,163.996],[1440453600000,163.002],[1440540000000,163.313],[1440626400000,162.166],[1440712800000,161.988],[1440972000000,162.905],[1441058400000,161.932],[1441144800000,161.316],[1441231200000,161.017],[1441317600000,162.219],[1441576800000,162.586],[1441663200000,162.506],[1441749600000,162.252],[1441836000000,162.302],[1441922400000,163.136],[1442181600000,163.567],[1442268000000,162.489],[1442354400000,161.376],[1442440800000,161.942],[1442527200000,162.846],[1442786400000,162.169],[1442872800000,162.77],[1442959200000,164.071],[1443045600000,164.101],[1443132000000,163.608],[1443391200000,163.784],[1443477600000,164.116],[1443564000000,164.126],[1443650400000,164.458],[1443736800000,164.544],[1443996000000,164.776],[1444082400000,164.068],[1444168800000,163.618],[1444255200000,164.352],[1444341600000,163.933],[1444600800000,163.722],[1444687200000,164.361],[1444773600000,164.379],[1444860000000,164.584],[1444946400000,164.638],[1445205600000,164.407],[1445292000000,164.134],[1445378400000,163.692],[1445464800000,164.061],[1445551200000,164.869],[1445814000000,164.837],[1445900400000,165.012],[1445986800000,165.696],[1446073200000,165.53],[1446159600000,164.915],[1446418800000,164.163],[1446505200000,164.275],[1446591600000,164.009],[1446678000000,163.713],[1446764400000,163.375],[1447023600000,161.894],[1447110000000,163.099],[1447196400000,163.073],[1447282800000,163.386],[1447369200000,163.584],[1447628400000,164.012],[1447714800000,164.372],[1447801200000,164.725],[1447887600000,164.821],[1447974000000,164.816],[1448233200000,164.359],[1448319600000,164.686],[1448406000000,164.806],[1448492400000,164.935],[1448578800000,165.019],[1448838000000,165.017],[1448924400000,164.532],[1449010800000,165.279],[1449097200000,164.862],[1449183600000,162.554],[1449442800000,162.845],[1449529200000,163.43],[1449615600000,163.407],[1449702000000,163.288],[1449788400000,163.835],[1450047600000,163.735],[1450134000000,162.861],[1450220400000,162.939],[1450306800000,163.594],[1450393200000,163.98],[1450652400000,164.185],[1450738800000,164.504],[1450825200000,163.654],[1451257200000,163.541],[1451343600000,164.326],[1451430000000,163.094],[1451862000000,163.685],[1451948400000,164.099],[1452034800000,164.762],[1452121200000,164.956],[1452207600000,164.529],[1452466800000,164.741],[1452553200000,164.127],[1452639600000,164.666],[1452726000000,165.207],[1452812400000,165.086],[1453071600000,165.293],[1453158000000,165.254],[1453244400000,165.987],[1453330800000,166.251],[1453417200000,166.127],[1453676400000,166.034],[1453762800000,166.437],[1453849200000,166.59],[1453935600000,166.594],[1454022000000,167.477],[1454281200000,167.852],[1454367600000,167.975],[1454454000000,168.269],[1454540400000,168.117],[1454626800000,168.316],[1454886000000,169.03],[1454972400000,169.093],[1455058800000,168.888],[1455145200000,169.94],[1455231600000,169.579],[1455490800000,168.854],[1455577200000,169.129],[1455663600000,168.888],[1455750000000,168.831],[1455836400000,169.555],[1456095600000,169.465],[1456182000000,169.694],[1456268400000,170.268],[1456354800000,169.895],[1456441200000,169.758],[1456700400000,170.27],[1456786800000,169.941],[1456873200000,168.81],[1456959600000,168.939],[1457046000000,169.084],[1457305200000,168.778],[1457391600000,169.305],[1457478000000,169.058],[1457564400000,168.556],[1457650800000,167.807],[1457910000000,168.452],[1457996400000,167.977],[1458082800000,167.713],[1458169200000,168.317],[1458255600000,169.166],[1458514800000,169.383],[1458601200000,169.16],[1458687600000,168.776],[1458774000000,169.551],[1459202400000,169.772],[1459288800000,169.952],[1459375200000,169.858],[1459461600000,169.623],[1459720800000,170.035],[1459807200000,170.561],[1459893600000,170.14],[1459980000000,170.251],[1460066400000,170.487],[1460325600000,170.675],[1460412000000,169.917],[1460498400000,169.73],[1460584800000,169.711],[1460671200000,169.918],[1460930400000,170.111],[1461016800000,169.446],[1461103200000,169.931],[1461189600000,169.018],[1461276000000,168.834],[1461535200000,168.881],[1461621600000,168.252],[1461708000000,167.848],[1461794400000,169.012],[1461880800000,168.686],[1462140000000,168.521],[1462226400000,168.748],[1462312800000,169.194],[1462399200000,169.075],[1462485600000,169.958],[1462744800000,169.848],[1462831200000,170.132],[1462917600000,170.454],[1463004000000,169.932],[1463090400000,170.248],[1463436000000,169.763],[1463522400000,170.025],[1463608800000,169.355],[1463695200000,169.608],[1463954400000,169.969],[1464040800000,169.676],[1464127200000,169.502],[1464213600000,169.777],[1464300000000,170.215],[1464559200000,169.61],[1464645600000,169.487],[1464732000000,170.132],[1464818400000,169.69],[1464904800000,170.463],[1465164000000,170.755],[1465250400000,170.537],[1465336800000,171.053],[1465423200000,171.191],[1465509600000,171.423],[1465768800000,171.594],[1465855200000,172.254],[1465941600000,171.7],[1466028000000,172.016],[1466114400000,171.672],[1466373600000,170.915],[1466460000000,170.803],[1466546400000,170.974],[1466632800000,170.597],[1466719200000,172.7],[1466978400000,173.082],[1467064800000,173.004],[1467151200000,173.251],[1467237600000,172.982],[1467324000000,173.556],[1467583200000,173.232],[1467669600000,173.941],[1467756000000,174.591],[1467842400000,173.949],[1467928800000,174.083],[1468188000000,174.389],[1468274400000,173.297],[1468360800000,173.276],[1468447200000,173.646],[1468533600000,173.109],[1468792800000,172.995],[1468879200000,173.258],[1468965600000,173.297],[1469052000000,172.892],[1469138400000,172.96],[1469397600000,172.979],[1469484000000,173.533],[1469570400000,173.504],[1469656800000,174.094],[1469743200000,173.85],[1470002400000,174.613],[1470088800000,173.894],[1470175200000,173.629],[1470261600000,173.671],[1470348000000,174.2],[1470607200000,173.788],[1470693600000,173.905],[1470780000000,174.219],[1470866400000,174.452],[1470952800000,174.234],[1471212000000,174.383],[1471298400000,174.128],[1471384800000,173.42],[1471471200000,173.748],[1471557600000,174.097],[1471816800000,173.619],[1471903200000,174.02],[1471989600000,174.199],[1472076000000,174.172],[1472162400000,174.016],[1472421600000,173.769],[1472508000000,174.168],[1472594400000,174.289],[1472680800000,173.646],[1472767200000,173.83],[1473026400000,173.54],[1473112800000,173.535],[1473199200000,174.228],[1473285600000,174.16],[1473372000000,173],[1473631200000,171.82],[1473717600000,172.189],[1473804000000,171.645],[1473890400000,171.834],[1473976800000,172.571],[1474236000000,172.166],[1474322400000,172.417],[1474408800000,172.597],[1474495200000,172.96],[1474581600000,173.572],[1474840800000,173.754],[1474927200000,174.282],[1475013600000,174.23],[1475100000000,174.01],[1475186400000,174.657],[1475532000000,173.719],[1475618400000,172.865],[1475704800000,172.864],[1475791200000,171.947],[1476050400000,171.892],[1476136800000,171.617],[1476223200000,171.691],[1476309600000,171.645],[1476396000000,171.508],[1476655200000,171.073],[1476741600000,171.445],[1476828000000,171.891],[1476914400000,171.735],[1477000800000,172.226],[1477260000000,172.396],[1477346400000,171.943],[1477432800000,171.648],[1477519200000,170.355],[1477605600000,169.878],[1477868400000,170.018],[1477954800000,169.525],[1478041200000,170.542],[1478127600000,169.855],[1478214000000,170.026],[1478473200000,169.967],[1478559600000,169.96],[1478646000000,169.634],[1478732400000,168.504],[1478818800000,167.55],[1479078000000,166.867],[1479164400000,167.612],[1479250800000,167.175],[1479337200000,167.918],[1479423600000,167.558],[1479682800000,167.709],[1479769200000,168.274],[1479855600000,168.624],[1479942000000,168.171],[1480028400000,168.285],[1480287600000,168.683],[1480374000000,169.041],[1480460400000,168.861],[1480546800000,167.571],[1480633200000,167.56],[1480892400000,167.698],[1480978800000,167.607],[1481065200000,167.459],[1481151600000,167.089],[1481238000000,167.059],[1481497200000,166.82],[1481583600000,167.208],[1481670000000,167.457],[1481756400000,167.041],[1481842800000,167.721],[1482102000000,167.668],[1482188400000,168.279],[1482274800000,168.38],[1482361200000,168.172],[1482447600000,168.118],[1482793200000,168.536],[1482879600000,168.9],[1482966000000,169.074],[1483052400000,169.357],[1483311600000,169.533],[1483398000000,168.587],[1483484400000,168.198],[1483570800000,168.204],[1483657200000,168.488],[1483916400000,167.922],[1484002800000,168.034],[1484089200000,168.087],[1484175600000,168.757],[1484262000000,168.631],[1484521200000,168.542],[1484607600000,169.092],[1484694000000,168.549],[1484780400000,167.811],[1484866800000,167.52],[1485126000000,167.417],[1485212400000,167.709],[1485298800000,166.901],[1485385200000,166.25],[1485471600000,166.608],[1485730800000,166.426],[1485817200000,166.49],[1485903600000,166.755],[1485990000000,166.821],[1486076400000,166.973],[1486335600000,167.475],[1486422000000,168.041],[1486508400000,168.2],[1486594800000,168.655],[1486681200000,168.427],[1486940400000,168.227],[1487026800000,168.281],[1487113200000,167.794],[1487199600000,167.818],[1487286000000,168.826],[1487545200000,168.704],[1487631600000,168.46],[1487718000000,169.159],[1487804400000,169.226],[1487890800000,170.009],[1488150000000,170.223],[1488236400000,170.007],[1488322800000,169.587],[1488409200000,168.978],[1488495600000,168.715],[1488754800000,168.34],[1488841200000,168.472],[1488927600000,168.164],[1489014000000,167.493],[1489100400000,166.729],[1489359600000,166.524],[1489446000000,166.236],[1489532400000,166.734],[1489618800000,166.792],[1489705200000,166.236],[1489964400000,166.568],[1490050800000,166.168],[1490137200000,167.077],[1490223600000,167.165],[1490310000000,166.892],[1490565600000,167.461],[1490652000000,167.341],[1490738400000,167.345],[1490824800000,167.995],[1490911200000,167.865],[1491170400000,168.141],[1491256800000,168.709],[1491343200000,168.73],[1491429600000,168.711],[1491516000000,168.843],[1491775200000,169.291],[1491861600000,169.394],[1491948000000,169.474],[1492034400000,169.949],[1492466400000,169.865],[1492552800000,169.773],[1492639200000,168.958],[1492725600000,169.046],[1492984800000,167.52],[1493071200000,167.306],[1493157600000,167.338],[1493244000000,167.487],[1493330400000,167.76],[1493676000000,167.771],[1493762400000,167.885],[1493848800000,167.279],[1493935200000,167.147],[1494194400000,166.784],[1494280800000,166.281],[1494367200000,166.548],[1494453600000,166.088],[1494540000000,166.604],[1494799200000,166.631],[1494885600000,166.26],[1494972000000,166.532],[1495058400000,167.64],[1495144800000,167.33],[1495404000000,167.125],[1495490400000,166.605],[1495576800000,166.855],[1495663200000,167.226],[1495749600000,167.498],[1496008800000,167.667],[1496095200000,168.031],[1496181600000,168.035],[1496268000000,167.938],[1496354400000,168.158],[1496700000000,168.414],[1496786400000,168.567],[1496872800000,168.22],[1496959200000,168.53],[1497218400000,168.588],[1497304800000,168.333],[1497391200000,168.422],[1497477600000,168.53],[1497564000000,167.812],[1497823200000,168.143],[1497909600000,168.303],[1497996000000,168.54],[1498082400000,168.421],[1498168800000,168.402],[1498428000000,168.484],[1498514400000,168.091],[1498600800000,166.846],[1498687200000,166.503],[1498773600000,166.174],[1499032800000,165.866],[1499119200000,165.803],[1499205600000,165.549],[1499292000000,165.327],[1499378400000,164.515],[1499637600000,164.673],[1499724000000,164.513],[1499810400000,164.907],[1499896800000,165.298],[1499983200000,165.131],[1500242400000,165.089],[1500328800000,165.401],[1500415200000,165.621],[1500501600000,165.512],[1500588000000,166.052],[1500847200000,166.242],[1500933600000,166.027],[1501020000000,165.458],[1501106400000,165.968],[1501192800000,165.252],[1501452000000,165.553],[1501538400000,165.767],[1501624800000,166.26],[1501711200000,166.272],[1501797600000,166.697],[1502056800000,166.333],[1502143200000,166.625],[1502229600000,166.923],[1502316000000,166.964],[1502402400000,167.646],[1502661600000,167.013],[1502748000000,167.101],[1502834400000,166.638],[1502920800000,166.963],[1503007200000,167.444],[1503266400000,167.423],[1503352800000,167.321],[1503439200000,167.314],[1503525600000,167.682],[1503612000000,167.467],[1503871200000,167.69],[1503957600000,168.512],[1504044000000,168.13],[1504130400000,167.927],[1504216800000,167.985],[1504476000000,167.905],[1504562400000,167.69],[1504648800000,168.223],[1504735200000,167.909],[1504821600000,168.434],[1505080800000,168.269],[1505167200000,167.847],[1505253600000,167.356],[1505340000000,167.182],[1505426400000,167.001],[1505685600000,166.776],[1505772000000,166.575],[1505858400000,166.714],[1505944800000,166.299],[1506031200000,166.355],[1506290400000,167.007],[1506376800000,167.157],[1506463200000,166.254],[1506549600000,165.904],[1506636000000,166.521],[1506895200000,166.35],[1507068000000,166.592],[1507154400000,166.494],[1507240800000,166.114],[1507500000000,166.526],[1507586400000,166.683],[1507672800000,166.488],[1507759200000,166.562],[1507845600000,166.867],[1508104800000,167.249],[1508191200000,167.635],[1508277600000,167.509],[1508364000000,167.247],[1508450400000,166.717],[1508709600000,166.689],[1508796000000,166.294],[1508882400000,166.042],[1508968800000,166.218],[1509055200000,166.976],[1509318000000,167.312],[1509490800000,167.455],[1509577200000,167.097],[1509663600000,167.479],[1509922800000,167.831],[1510009200000,167.759],[1510095600000,168.103],[1510182000000,167.953],[1510268400000,167.022],[1510527600000,167.128],[1510614000000,166.766],[1510700400000,167.422],[1510786800000,166.97],[1510873200000,167.16],[1511132400000,167.393],[1511218800000,167.593],[1511305200000,167.138],[1511391600000,167.386],[1511478000000,167.136],[1511737200000,167.259],[1511823600000,167.602],[1511910000000,167.149],[1511996400000,167.012],[1512082800000,167.45],[1512342000000,167.537],[1512428400000,167.715],[1512514800000,168.016],[1512601200000,168.02],[1512687600000,167.822],[1512946800000,168.099],[1513033200000,167.938],[1513119600000,167.524],[1513206000000,167.531],[1513292400000,167.903],[1513551600000,167.872],[1513638000000,167.607],[1513724400000,166.777],[1513810800000,166.122],[1513897200000,166.169],[1514329200000,166.249],[1514415600000,166.187],[1514502000000,165.951],[1514847600000,165.653],[1514934000000,165.584],[1515020400000,165.511],[1515106800000,165.79],[1515366000000,165.8],[1515452400000,165.771],[1515538800000,165.303],[1515625200000,165.458],[1515711600000,164.651],[1515970800000,164.647],[1516057200000,164.761],[1516143600000,164.927],[1516230000000,164.414],[1516316400000,164.587],[1516575600000,164.47],[1516662000000,164.899],[1516748400000,164.555],[1516834800000,164.495],[1516921200000,164.347],[1517180400000,163.43],[1517266800000,163.251],[1517353200000,163.332],[1517439600000,162.622],[1517526000000,162.411],[1517785200000,162.413],[1517871600000,163.113],[1517958000000,163.03],[1518044400000,162.179],[1518130800000,162.262],[1518390000000,161.918],[1518476400000,162.446],[1518562800000,162.41],[1518649200000,161.786],[1518735600000,162.238],[1518994800000,162.504],[1519081200000,162.268],[1519167600000,162.892],[1519254000000,162.787],[1519340400000,163.257],[1519599600000,163.46],[1519686000000,163.306],[1519772400000,163.4],[1519858800000,163.933],[1519945200000,164.195],[1520204400000,163.958],[1520290800000,163.761],[1520377200000,163.507],[1520463600000,163.52],[1520550000000,163.907],[1520809200000,164.036],[1520895600000,164.263],[1520982000000,164.358],[1521068400000,164.759],[1521154800000,165.056],[1521414000000,164.934],[1521500400000,164.785],[1521586800000,164.664],[1521673200000,165.168],[1521759600000,165.576],[1522015200000,165.371],[1522101600000,165.599],[1522188000000,166.078],[1522274400000,165.807],[1522706400000,165.905],[1522792800000,165.933],[1522879200000,165.457],[1522965600000,165.674],[1523224800000,165.795],[1523311200000,165.734],[1523397600000,165.665],[1523484000000,165.794],[1523570400000,165.484],[1523829600000,165.223],[1523916000000,165.373],[1524002400000,165.751],[1524088800000,165.034],[1524175200000,164.592],[1524434400000,164.04],[1524520800000,164.162],[1524607200000,163.959],[1524693600000,164.318],[1524780000000,164.923],[1525039200000,164.792],[1525212000000,164.684],[1525298400000,164.916],[1525384800000,165.306],[1525644000000,165.294],[1525730400000,165.274],[1525816800000,164.713],[1525903200000,165.011],[1525989600000,165.166],[1526248800000,164.465],[1526335200000,164.212],[1526421600000,164.278],[1526508000000,164.068],[1526594400000,164.09],[1526940000000,165.055],[1527026400000,165.792],[1527112800000,165.478],[1527199200000,166.478],[1527458400000,167.088],[1527544800000,169.566],[1527631200000,168.173],[1527717600000,167.265],[1527804000000,167.386],[1528063200000,167.152],[1528149600000,167.068],[1528236000000,166.792],[1528322400000,165.597],[1528408800000,166.838],[1528668000000,166.107],[1528754400000,165.562],[1528840800000,166.092],[1528927200000,165.713],[1529013600000,167.038],[1529272800000,167.114],[1529359200000,167.632],[1529445600000,167.328],[1529532000000,167.561],[1529618400000,167.674],[1529877600000,168.052],[1529964000000,167.733],[1530050400000,168.153],[1530136800000,168.093],[1530223200000,167.886],[1530482400000,168.283],[1530568800000,168.124],[1530655200000,168.429],[1530741600000,167.856],[1530828000000,168.277],[1531087200000,168.099],[1531173600000,168.004],[1531260000000,168.261],[1531346400000,168.098],[1531432800000,168.623],[1531692000000,168.2],[1531778400000,168.032],[1531864800000,168.281],[1531951200000,168.166],[1532037600000,168.356],[1532296800000,167.631],[1532383200000,167.313],[1532469600000,167.659],[1532556000000,167.344],[1532642400000,167.263],[1532901600000,166.876],[1532988000000,166.826],[1533074400000,166.455],[1533160800000,166.367],[1533247200000,166.973],[1533506400000,167.207],[1533592800000,167.299],[1533679200000,167.279],[1533765600000,167.38],[1533852000000,167.996],[1534111200000,168.313],[1534197600000,168.215],[1534284000000,168.195],[1534370400000,168.392],[1534456800000,168.626],[1534716000000,168.44],[1534802400000,168.298],[1534888800000,168.108],[1534975200000,167.857],[1535061600000,167.965],[1535320800000,167.601],[1535407200000,167.639],[1535493600000,167.359],[1535580000000,167.221],[1535666400000,167.74],[1535925600000,168.05],[1536012000000,167.911],[1536098400000,167.624],[1536184800000,167.455],[1536271200000,167.777],[1536530400000,167.15],[1536616800000,166.999],[1536703200000,166.946],[1536789600000,167.012],[1536876000000,166.757],[1537135200000,166.503],[1537221600000,166.53],[1537308000000,165.986],[1537394400000,166.091],[1537480800000,166.321],[1537740000000,166.182],[1537826400000,165.513],[1537912800000,165.304],[1537999200000,165.682],[1538085600000,166.182],[1538344800000,165.852],[1538431200000,166.939],[1538604000000,165.426],[1538690400000,165.145],[1538949600000,165.354],[1539036000000,164.896],[1539122400000,165.017],[1539208800000,165.774],[1539295200000,165.352],[1539554400000,165.915],[1539640800000,165.678],[1539727200000,166.058],[1539813600000,166.044],[1539900000000,166.971],[1540159200000,166.136],[1540245600000,166.709],[1540332000000,167.176],[1540418400000,167.087],[1540504800000,167.584],[1540767600000,167.573],[1540854000000,167.166],[1540940400000,167.355],[1541026800000,166.928],[1541113200000,166.61],[1541372400000,166.599],[1541458800000,166.857],[1541545200000,166.782],[1541631600000,166.25],[1541718000000,166.677],[1541977200000,167.215],[1542063600000,167.242],[1542150000000,167.086],[1542236400000,167.672],[1542322800000,167.447],[1542582000000,167.282],[1542668400000,167.591],[1542754800000,167.413],[1542841200000,167.515],[1542927600000,167.626],[1543186800000,167.547],[1543273200000,167.686],[1543359600000,167.783],[1543446000000,167.89],[1543532400000,168.075],[1543791600000,167.885],[1543878000000,168.358],[1543964400000,168.914],[1544050800000,169.061],[1544137200000,168.968],[1544396400000,169.057],[1544482800000,168.758],[1544569200000,168.989],[1544655600000,168.557],[1544742000000,168.699],[1545001200000,168.697],[1545087600000,168.98],[1545174000000,168.84],[1545260400000,169.143],[1545346800000,169.126],[1545865200000,169.109],[1545951600000,169.228],[1546383600000,169.885],[1546470000000,169.817],[1546556400000,169.694],[1546815600000,169.499],[1546902000000,168.936],[1546988400000,168.865],[1547074800000,169.893],[1547161200000,170.114],[1547420400000,170.348],[1547506800000,170.367],[1547593200000,170.082],[1547679600000,169.948],[1547766000000,168.908],[1548025200000,169.146],[1548111600000,169.015],[1548198000000,169.427],[1548284400000,169.797],[1548370800000,170.106],[1548630000000,169.859],[1548716400000,169.719],[1548802800000,169.864],[1548889200000,170.239],[1548975600000,170.349],[1549234800000,170.272],[1549321200000,169.971],[1549407600000,170.382],[1549494000000,170.552],[1549580400000,171.149],[1549839600000,171.085],[1549926000000,170.695],[1550012400000,170.815],[1550098800000,170.836],[1550185200000,170.979],[1550444400000,170.938],[1550530800000,171.112],[1550617200000,171.092],[1550703600000,170.82],[1550790000000,170.8],[1551049200000,170.785],[1551135600000,170.873],[1551222000000,170.673],[1551308400000,170.125],[1551394800000,169.689],[1551654000000,169.78],[1551740400000,169.798],[1551826800000,170.037],[1551913200000,170.452],[1551999600000,171.471],[1552258800000,171.287],[1552345200000,170.935],[1552431600000,171.153],[1552518000000,171.099],[1552604400000,170.949],[1552863600000,171.119],[1552950000000,171.092],[1553036400000,170.727],[1553122800000,171.352],[1553209200000,172.075],[1553468400000,172.155],[1553554800000,172.381],[1553641200000,172.998],[1553727600000,173.099],[1553814000000,173.005],[1554069600000,172.721],[1554156000000,172.688],[1554242400000,172.281],[1554328800000,172.235],[1554415200000,172.083],[1554674400000,172.141],[1554760800000,172.073],[1554847200000,172.272],[1554933600000,172.552],[1555020000000,171.868],[1555279200000,171.304],[1555365600000,171.282],[1555452000000,170.884],[1555538400000,171.524],[1555970400000,171.406],[1556056800000,171.832],[1556143200000,172.182],[1556229600000,172.371],[1556488800000,172.136],[1556575200000,171.575],[1556748000000,171.818],[1556834400000,171.542],[1557093600000,171.996],[1557180000000,172.288],[1557266400000,172.723],[1557352800000,172.813],[1557439200000,172.518],[1557698400000,172.777],[1557784800000,172.909],[1557871200000,173.471],[1557957600000,173.683],[1558044000000,173.703],[1558303200000,173.419],[1558389600000,173.373],[1558476000000,173.077],[1558562400000,173.541],[1558648800000,173.741],[1558908000000,173.876],[1558994400000,174.348],[1559080800000,174.459],[1559167200000,174.344],[1559253600000,175.044],[1559512800000,175.233],[1559599200000,175.114],[1559685600000,175.064],[1559772000000,175.428],[1559858400000,175.389],[1560204000000,175.214],[1560290400000,175.443],[1560376800000,175.515],[1560463200000,175.752],[1560722400000,175.581],[1560808800000,176.322],[1560895200000,176.324],[1560981600000,176.372],[1561068000000,176.254],[1561327200000,176.421],[1561413600000,176.511],[1561500000000,176.575],[1561586400000,176.276],[1561672800000,176.583],[1561932000000,176.952],[1562018400000,177.449],[1562104800000,177.774],[1562191200000,178.029],[1562277600000,178.001],[1562536800000,177.679],[1562623200000,177.384],[1562709600000,176.582],[1562796000000,176.784],[1562882400000,175.776],[1563141600000,176.093],[1563228000000,176.586],[1563314400000,176.695],[1563400800000,177.118],[1563487200000,177.348],[1563746400000,177.507],[1563832800000,177.567],[1563919200000,177.97],[1564005600000,178.189],[1564092000000,177.825],[1564351200000,178.22],[1564437600000,178.249],[1564524000000,178.421],[1564610400000,178.571],[1564696800000,179.654],[1564956000000,180.16],[1565042400000,180.211],[1565128800000,180.85],[1565215200000,180.728],[1565301600000,181.028],[1565560800000,181.166],[1565647200000,181.403],[1565733600000,181.587],[1565820000000,182.132],[1565906400000,182.756],[1566165600000,181.811],[1566252000000,182.217],[1566338400000,181.997],[1566424800000,181.989],[1566511200000,181.356],[1566770400000,181.929],[1566856800000,182.118],[1566943200000,182.698],[1567029600000,182.444],[1567116000000,182.404],[1567375200000,182.495],[1567461600000,183.068],[1567548000000,182.123],[1567634400000,181.568],[1567720800000,180.828],[1567980000000,181.016],[1568066400000,180.662],[1568152800000,180.066],[1568239200000,180.707],[1568325600000,179.14],[1568584800000,179.221],[1568671200000,179.299],[1568757600000,179.505],[1568844000000,179.299],[1568930400000,179.67],[1569189600000,180.667],[1569276000000,180.517],[1569362400000,180.988],[1569448800000,180.532],[1569535200000,180.518],[1569794400000,180.13],[1569880800000,179.563],[1569967200000,179.885],[1570140000000,180.689],[1570399200000,180.729],[1570485600000,180.457],[1570572000000,180.49],[1570658400000,179.985],[1570744800000,179.082],[1571004000000,178.902],[1571090400000,178.862],[1571176800000,178.397],[1571263200000,177.609],[1571349600000,177.792],[1571608800000,177.192],[1571695200000,177.575],[1571781600000,178.112],[1571868000000,177.755],[1571954400000,177.741],[1572217200000,177.101],[1572303600000,177.226],[1572390000000,177.258],[1572476400000,177.983],[1572562800000,177.914],[1572822000000,177.347],[1572908400000,176.688],[1572994800000,176.52],[1573081200000,176.581],[1573167600000,175.772],[1573426800000,176.019],[1573513200000,175.583],[1573599600000,176.239],[1573686000000,176.708],[1573772400000,176.874],[1574031600000,176.677],[1574118000000,176.808],[1574204400000,177.546],[1574290800000,176.969],[1574377200000,177.103],[1574636400000,177.085],[1574722800000,177.197],[1574809200000,177.42],[1574895600000,177.449],[1574982000000,177.329],[1575241200000,176.158],[1575327600000,176.068],[1575414000000,176.806],[1575500400000,176.393],[1575586800000,176.38],[1575846000000,176.43],[1575932400000,176.194],[1576018800000,176.666],[1576105200000,176.753],[1576191600000,175.522],[1576450800000,176.396],[1576537200000,176.161],[1576623600000,176.197],[1576710000000,175.27],[1576796400000,175.409],[1577055600000,175.904],[1577401200000,175.729],[1577660400000,175.083],[1577919600000,174.571],[1578006000000,176.038],[1578265200000,176.15],[1578351600000,175.939],[1578438000000,176.088],[1578524400000,175.39],[1578610800000,175.257],[1578870000000,174.93],[1578956400000,174.815],[1579042800000,175.35],[1579129200000,175.434],[1579215600000,175.491],[1579474800000,175.394],[1579561200000,175.618],[1579647600000,175.808],[1579734000000,176.253],[1579820400000,176.595],[1580079600000,177.377],[1580166000000,177.877],[1580252400000,177.503],[1580338800000,177.765],[1580425200000,177.978],[1580684400000,178.347],[1580770800000,177.909],[1580857200000,177.301],[1580943600000,177.164],[1581030000000,177.603],[1581289200000,177.797],[1581375600000,177.632],[1581462000000,177.264],[1581548400000,177.865],[1581634800000,177.7],[1581894000000,177.712],[1581980400000,178.094],[1582066800000,177.908],[1582153200000,177.963],[1582239600000,178.385],[1582498800000,179.02],[1582585200000,179.108],[1582671600000,179.306],[1582758000000,179.326],[1582844400000,180.64],[1583103600000,181.004],[1583190000000,180.236],[1583276400000,181.027],[1583362800000,180.956],[1583449200000,182.488],[1583708400000,184.078],[1583794800000,182.619],[1583881200000,182.941],[1583967600000,189.495],[1584054000000,180.874],[1584313200000,179.804],[1584399600000,177.566],[1584486000000,175.756],[1584572400000,175.619],[1584658800000,175.569],[1584918000000,177.477],[1585004400000,177.17],[1585090800000,176.187],[1585177200000,176.342],[1585263600000,178.382],[1585519200000,179.652],[1585605600000,178.751],[1585692000000,179.125],[1585778400000,177.822],[1585864800000,178.178],[1586124000000,177.825],[1586210400000,177],[1586296800000,176.585],[1586383200000,176.142],[1586815200000,176.517],[1586901600000,177.516],[1586988000000,177.854],[1587074400000,178.093],[1587333600000,178.209],[1587420000000,177.834],[1587506400000,177.738],[1587592800000,177.101],[1587679200000,177.696],[1587938400000,177.941],[1588024800000,177.551],[1588111200000,178.088],[1588197600000,178.502],[1588543200000,179.551],[1588629600000,178.886],[1588716000000,179.105],[1588802400000,178.427],[1588888800000,179.422],[1589148000000,178.811],[1589234400000,178.663],[1589320800000,179.009],[1589407200000,179.212],[1589493600000,179.261],[1589752800000,179.35],[1589839200000,178.201],[1589925600000,177.994],[1590012000000,178.172],[1590098400000,178.54],[1590357600000,178.389],[1590444000000,177.676],[1590530400000,177.927],[1590616800000,177.478],[1590703200000,177.497],[1591048800000,177.31],[1591135200000,177.001],[1591221600000,176.54],[1591308000000,176.032],[1591567200000,175.422],[1591653600000,176.214],[1591740000000,175.989],[1591826400000,176.887],[1591912800000,177.306],[1592172000000,177.841],[1592258400000,177.541],[1592344800000,177.356],[1592431200000,177.736],[1592517600000,177.989],[1592776800000,178.222],[1592863200000,178.207],[1592949600000,178.1],[1593036000000,178.734],[1593122400000,178.907],[1593381600000,178.893],[1593468000000,178.969],[1593554400000,178.23],[1593640800000,177.876],[1593727200000,178.385],[1593986400000,178.319],[1594072800000,178.428],[1594159200000,178.588],[1594245600000,178.526],[1594332000000,179.133],[1594591200000,178.762],[1594677600000,178.274],[1594764000000,178.78],[1594850400000,178.555],[1594936800000,178.78],[1595196000000,178.58],[1595282400000,178.744],[1595368800000,179.137],[1595455200000,179.417],[1595541600000,179.04],[1595800800000,178.948],[1595887200000,179.405],[1595973600000,179.529],[1596060000000,179.909],[1596146400000,180.176],[1596405600000,179.81],[1596492000000,180.101],[1596578400000,180.233],[1596664800000,179.956],[1596751200000,180.135],[1597010400000,179.904],[1597096800000,179.89],[1597183200000,178.972],[1597269600000,179.131],[1597356000000,178.43],[1597615200000,178.543],[1597701600000,179.097],[1597788000000,179.375],[1597874400000,179.327],[1597960800000,179.757],[1598220000000,179.491],[1598306400000,179.429],[1598392800000,179.419],[1598479200000,179.677],[1598565600000,179.787],[1598824800000,179.731],[1598911200000,179.618],[1598997600000,179.748],[1599084000000,179.663],[1599170400000,179.738],[1599429600000,180.007],[1599516000000,180.015],[1599602400000,180.015],[1599688800000,180.115],[1599775200000,179.369],[1600034400000,179.138],[1600120800000,179.233],[1600207200000,179.446],[1600293600000,179.27],[1600380000000,179.479],[1600639200000,179.788],[1600725600000,179.937],[1600812000000,179.871],[1600898400000,179.982],[1600984800000,179.917],[1601244000000,179.845],[1601330400000,180.266],[1601416800000,180.375],[1601503200000,179.833],[1601589600000,180.316],[1601848800000,180.186],[1601935200000,179.889],[1602021600000,179.837],[1602108000000,179.734],[1602194400000,180.286],[1602453600000,180.192],[1602540000000,180.33],[1602626400000,180.701],[1602712800000,181.416],[1602799200000,181.335],[1603058400000,181.347],[1603144800000,181.44],[1603231200000,180.781],[1603317600000,180.799],[1603404000000,180.546],[1603666800000,180.657],[1603753200000,180.842],[1603839600000,181.672],[1603926000000,181.574],[1604012400000,181.481],[1604271600000,181.297],[1604358000000,181.432],[1604444400000,181.863],[1604530800000,181.789],[1604617200000,181.767],[1604876400000,181.729],[1604962800000,179.587],[1605049200000,179.363],[1605135600000,179.531],[1605222000000,180.064],[1605481200000,180.544],[1605567600000,180.345],[1605654000000,180.536],[1605740400000,180.504],[1605826800000,180.504],[1606086000000,180.666],[1606172400000,180.565],[1606258800000,180.556],[1606345200000,180.621],[1606431600000,180.797],[1606690800000,180.793],[1606777200000,180.293],[1606863600000,179.749],[1606950000000,180.046],[1607036400000,180.297],[1607295600000,180.828],[1607382000000,181.032],[1607468400000,181.045],[1607554800000,181.183],[1607641200000,181.442],[1607900400000,181.376],[1607986800000,181.327],[1608073200000,180.883],[1608159600000,180.859],[1608246000000,180.543],[1608505200000,181.459],[1608591600000,180.956],[1608678000000,181.077],[1609110000000,180.276],[1609196400000,180.786],[1609282800000,180.649],[1609714800000,181.204],[1609801200000,181.289],[1609887600000,180.428],[1609974000000,180.806],[1610060400000,180.639],[1610319600000,180.556],[1610406000000,179.777],[1610492400000,180.039],[1610578800000,180.514],[1610665200000,180.591],[1610924400000,180.619],[1611010800000,180.238],[1611097200000,180.448],[1611183600000,180.469],[1611270000000,180.08],[1611529200000,180.513],[1611615600000,180.67],[1611702000000,180.461],[1611788400000,180.775],[1611874800000,180.223],[1612134000000,180.215],[1612220400000,179.912],[1612306800000,179.676],[1612393200000,179.572],[1612479600000,179.394],[1612738800000,178.886],[1612825200000,179.372],[1612911600000,179.218],[1612998000000,179.591],[1613084400000,179.507],[1613343600000,178.191],[1613430000000,178.217],[1613516400000,177.889],[1613602800000,177.955],[1613689200000,177.547],[1613948400000,177.211],[1614034800000,177.169],[1614121200000,177.251],[1614207600000,176.576],[1614294000000,176.264],[1614553200000,177.134],[1614639600000,177.313],[1614726000000,177.212],[1614812400000,176.93],[1614898800000,176.888],[1615158000000,176.787],[1615244400000,177.24],[1615330800000,176.957],[1615417200000,177.277],[1615503600000,177.186],[1615762800000,177.264],[1615849200000,177.66],[1615935600000,177.404],[1616022000000,176.67],[1616108400000,177.248],[1616367600000,177.417],[1616454000000,177.654],[1616540400000,178.004],[1616626800000,178.042],[1616713200000,177.899],[1616968800000,177.574],[1617055200000,176.492],[1617141600000,176.668],[1617228000000,177.195],[1617660000000,177.144],[1617746400000,177.492],[1617832800000,177.384],[1617919200000,177.126],[1618178400000,177.423],[1618264800000,176.774],[1618351200000,177.014],[1618437600000,176.721],[1618524000000,176.544],[1618783200000,176.671],[1618869600000,176.004],[1618956000000,176.273],[1619042400000,176.67],[1619128800000,176.643],[1619388000000,176.423],[1619474400000,176.356],[1619560800000,175.88],[1619647200000,176.01],[1619733600000,175.81],[1619992800000,175.269],[1620079200000,175.876],[1620165600000,176.195],[1620252000000,176.323],[1620338400000,176.126],[1620597600000,175.886],[1620684000000,175.399],[1620770400000,175.463],[1620856800000,174.568],[1620943200000,174.912],[1621202400000,174.937],[1621288800000,174.676],[1621375200000,174.309],[1621461600000,174.527],[1621548000000,174.891],[1621893600000,175.369],[1621980000000,175.936],[1622066400000,176.062],[1622152800000,175.619],[1622412000000,175.562],[1622498400000,175.969],[1622584800000,176.058],[1622671200000,176.004],[1622757600000,176.249],[1623016800000,176.284],[1623103200000,176.331],[1623189600000,176.942],[1623276000000,177.02],[1623362400000,177.595],[1623621600000,177.401],[1623708000000,177.161],[1623794400000,176.862],[1623880800000,176.556],[1623967200000,177.02],[1624226400000,177.241],[1624312800000,176.607],[1624399200000,176.856],[1624485600000,176.808],[1624572000000,176.849],[1624831200000,176.545],[1624917600000,176.77],[1625004000000,176.923],[1625090400000,176.921],[1625176800000,177.498],[1625436000000,177.412],[1625522400000,177.466],[1625608800000,178.355],[1625695200000,178.773],[1625781600000,178.846],[1626040800000,178.826],[1626127200000,178.59],[1626213600000,178.523],[1626300000000,179.259],[1626386400000,179.362],[1626645600000,179.774],[1626732000000,180.439],[1626818400000,180.137],[1626904800000,179.957],[1626991200000,180.187],[1627250400000,180.382],[1627336800000,180.531],[1627423200000,180.579],[1627509600000,180.645],[1627596000000,180.605],[1627855200000,180.358],[1627941600000,180.624],[1628028000000,181.175],[1628114400000,181.382],[1628200800000,180.928],[1628460000000,180.583],[1628546400000,180.802],[1628632800000,180.28],[1628719200000,180.322],[1628805600000,180.66],[1629064800000,180.729],[1629151200000,181.135],[1629237600000,180.891],[1629324000000,181.049],[1629410400000,180.88],[1629669600000,180.457],[1629756000000,180.688],[1629842400000,180.229],[1629928800000,179.352],[1630015200000,179.534],[1630274400000,179.669],[1630360800000,179.685],[1630447200000,178.85],[1630533600000,179.124],[1630620000000,179.024],[1630879200000,178.723],[1630965600000,178.304],[1631052000000,178.422],[1631138400000,178.334],[1631224800000,178.471],[1631484000000,178.102],[1631570400000,177.841],[1631656800000,178.199],[1631743200000,177.64],[1631829600000,177.605],[1632088800000,177.909],[1632175200000,177.851],[1632261600000,177.976],[1632348000000,177.864],[1632434400000,176.869],[1632693600000,176.483],[1632780000000,176.464],[1632866400000,176.749],[1632952800000,176.963],[1633039200000,177.168],[1633298400000,177.209],[1633384800000,177.186],[1633471200000,176.399],[1633557600000,176.419],[1633644000000,175.979],[1633903200000,175.642],[1633989600000,175.476],[1634076000000,175.529],[1634162400000,175.861],[1634248800000,176.071],[1634508000000,175.785],[1634594400000,176.047],[1634680800000,175.4],[1634767200000,175.732],[1634853600000,175.154],[1635112800000,175.273],[1635199200000,175.623],[1635285600000,175.981],[1635372000000,176.446],[1635458400000,175.011],[1635721200000,174.761],[1635807600000,175.393],[1635894000000,176.479],[1635980400000,175.97],[1636066800000,176.765],[1636326000000,177.227],[1636412400000,177.129],[1636498800000,177.486],[1636585200000,176.86],[1636671600000,176.78],[1636930800000,177.756],[1637017200000,177.129],[1637103600000,177.19],[1637190000000,177.807],[1637276400000,179.004],[1637535600000,179.373],[1637622000000,178.358],[1637708400000,177.756],[1637794800000,177.561],[1637881200000,178.491],[1638140400000,178.471],[1638226800000,179.311],[1638313200000,178.772],[1638399600000,179.401],[1638486000000,179.672],[1638745200000,179.696],[1638831600000,180.044],[1638918000000,180.361],[1639004400000,179.694],[1639090800000,179.714],[1639350000000,179.956],[1639436400000,180.239],[1639522800000,180.159],[1639609200000,179.759],[1639695600000,179.776],[1639954800000,180.153],[1640041200000,179.553],[1640127600000,178.621],[1640214000000,178.3],[1640559600000,177.674],[1640646000000,177.583],[1640732400000,177.263],[1640818800000,176.693],[1641164400000,176.495],[1641250800000,175.813],[1641337200000,175.765],[1641423600000,175.253],[1641510000000,175.314],[1641769200000,174.971],[1641855600000,175.24],[1641942000000,175.017],[1642028400000,175.225],[1642114800000,175.521],[1642374000000,174.862],[1642460400000,174.446],[1642546800000,174.128],[1642633200000,174.607],[1642719600000,175.195],[1642978800000,175.712],[1643065200000,175.516],[1643151600000,175.691],[1643238000000,175.026],[1643324400000,175.038],[1643583600000,174.779],[1643670000000,174.299],[1643756400000,173.927],[1643842800000,173.679],[1643929200000,172.142],[1644188400000,170.748],[1644274800000,171.055],[1644361200000,170.836],[1644447600000,170.647],[1644534000000,170.444],[1644793200000,170.328],[1644879600000,169.227],[1644966000000,168.805],[1645052400000,169.93],[1645138800000,170.32],[1645398000000,170.92],[1645484400000,171.024],[1645570800000,170.751],[1645657200000,171.979],[1645743600000,171.761],[1646002800000,171.392],[1646089200000,174.397],[1646175600000,175.242],[1646262000000,174.401],[1646348400000,174.07],[1646607600000,175.573],[1646694000000,173.329],[1646780400000,171.406],[1646866800000,170.704],[1646953200000,169.651],[1647212400000,168.521],[1647298800000,168.422],[1647385200000,167.996],[1647471600000,168.154],[1647558000000,168.263],[1647817200000,167.296],[1647903600000,165.439],[1647990000000,165.516],[1648076400000,164.673],[1648162800000,164.869],[1648418400000,163.545],[1648504800000,162.45],[1648591200000,162.385],[1648677600000,163.196],[1648764000000,163.584],[1649023200000,164.755],[1649109600000,163.606],[1649196000000,164.353],[1649282400000,163.579],[1649368800000,162.278],[1649628000000,161.678],[1649714400000,160.242],[1649800800000,160.63],[1649887200000,161.142],[1650319200000,158.951],[1650405600000,159.431],[1650492000000,159.674],[1650578400000,159.423],[1650837600000,159.914],[1650924000000,160.869],[1651010400000,161.179],[1651096800000,161.607],[1651183200000,159.502],[1651442400000,159.65],[1651528800000,159.042],[1651615200000,158.705],[1651701600000,158.616],[1651788000000,157.772],[1652047200000,157.191],[1652133600000,157.674],[1652220000000,159.525],[1652306400000,160.214],[1652392800000,160.261],[1652652000000,159.154],[1652738400000,158.988],[1652824800000,157.996],[1652911200000,159.457],[1652997600000,158.798],[1653256800000,158.738],[1653343200000,158.327],[1653429600000,158.987],[1653516000000,159.32],[1653602400000,158.37],[1653861600000,157.592],[1653948000000,156.929],[1654034400000,156.82],[1654120800000,155.803],[1654207200000,155.433],[1654466400000,155.121],[1654552800000,154.534],[1654639200000,154.076],[1654725600000,153.991],[1654812000000,153.959],[1655071200000,152.512],[1655157600000,150.337],[1655244000000,149.713],[1655330400000,149.547],[1655416800000,151.372],[1655676000000,151.477],[1655762400000,150.295],[1655848800000,151.701],[1655935200000,154.438],[1656021600000,154.802],[1656280800000,152.823],[1656367200000,152.712],[1656453600000,152.277],[1656540000000,154.295],[1656626400000,154.144],[1656885600000,154.334],[1656972000000,154.949],[1657058400000,156.418],[1657144800000,154.775],[1657231200000,155.99],[1657490400000,156.376],[1657576800000,158.586],[1657663200000,158.39],[1657749600000,157.994],[1657836000000,158.408],[1658095200000,156.692],[1658181600000,157.602],[1658268000000,157.613],[1658354400000,157.67],[1658440800000,161.398],[1658700000000,160.467],[1658786400000,161.544],[1658872800000,161.722],[1658959200000,162.232],[1659045600000,162.782],[1659304800000,163.99],[1659391200000,165.453],[1659477600000,161.39],[1659564000000,163.723],[1659650400000,162.636],[1659909600000,161.834],[1659996000000,162.458],[1660082400000,164.403],[1660168800000,163.309],[1660255200000,162.133],[1660514400000,160.933],[1660600800000,160.897],[1660687200000,159.717],[1660773600000,157.69],[1660860000000,157.965],[1661119200000,156.761],[1661205600000,156.888],[1661292000000,157.001],[1661378400000,157.254],[1661464800000,157.028],[1661724000000,155.148],[1661810400000,155.983],[1661896800000,155.195],[1661983200000,153.81],[1662069600000,152.647],[1662328800000,153.407],[1662415200000,152.614],[1662501600000,152.723],[1662588000000,153.647],[1662674400000,151.608],[1662933600000,152.275],[1663020000000,152.624],[1663106400000,151.833],[1663192800000,151.229],[1663279200000,151.32],[1663538400000,151.725],[1663624800000,151.867],[1663711200000,153.197],[1663797600000,154.285],[1663884000000,152.451],[1664143200000,152.279],[1664229600000,151.304],[1664316000000,146.861],[1664402400000,147.414],[1664488800000,147.957],[1664748000000,148.031],[1664834400000,151.538],[1664920800000,151.731],[1665007200000,150.904],[1665093600000,151.409],[1665352800000,150.736],[1665439200000,148.002],[1665525600000,147.255],[1665612000000,148.202],[1665698400000,147.758],[1665957600000,149.117],[1666044000000,147.74],[1666130400000,148.971],[1666216800000,148.382],[1666303200000,144.641],[1666562400000,147.31],[1666648800000,148.299],[1666735200000,151.246],[1666821600000,149.668],[1666908000000,147.54],[1667170800000,150.875],[1667257200000,152.258],[1667343600000,149.924],[1667430000000,149.037],[1667516400000,148.085],[1667775600000,147.388],[1667862000000,147.143],[1667948400000,148.744],[1668034800000,147.272],[1668121200000,150.14],[1668380400000,149.627],[1668466800000,148.2],[1668553200000,149.07],[1668639600000,150.403],[1668726000000,149.067],[1668985200000,148.54],[1669071600000,148.567],[1669158000000,147.543],[1669244400000,149.878],[1669330800000,148.273],[1669590000000,147.544],[1669676400000,147.642],[1669762800000,146.069],[1669849200000,147.717],[1669935600000,148.167],[1670194800000,147.81],[1670281200000,145.337],[1670367600000,147.233],[1670454000000,148.038],[1670540400000,146.969],[1670799600000,145.257],[1670886000000,145.356],[1670972400000,147.518],[1671058800000,148.392],[1671145200000,146.708],[1671404400000,146.206],[1671490800000,145.284],[1671577200000,145.926],[1671663600000,145.535],[1671750000000,144.551],[1672095600000,144.605],[1672182000000,144.885],[1672268400000,145.081],[1672354800000,145.25],[1672614000000,142.704],[1672700400000,144.968],[1672786800000,143.65],[1672873200000,142.285],[1672959600000,141.613],[1673218800000,141.845],[1673305200000,142.421],[1673391600000,143.724],[1673478000000,143.916],[1673564400000,145.341],[1673823600000,144.566],[1673910000000,145.745],[1673996400000,146.994],[1674082800000,148.61],[1674169200000,147.826],[1674428400000,146.879],[1674514800000,146.298],[1674601200000,147.704],[1674687600000,147.482],[1674774000000,146.471],[1675033200000,147.122],[1675119600000,146.308],[1675206000000,145.48],[1675292400000,145.679],[1675378800000,146.729],[1675638000000,146.593],[1675724400000,146.85],[1675810800000,145.409],[1675897200000,146.534],[1675983600000,144.168],[1676242800000,144.162],[1676329200000,143.939],[1676415600000,143.076],[1676502000000,142.52],[1676588400000,141.883],[1676847600000,141.993],[1676934000000,142.053],[1677020400000,141.459],[1677106800000,142.047],[1677193200000,143.474],[1677452400000,142.673],[1677538800000,141.262],[1677625200000,140.707],[1677711600000,140.034],[1677798000000,139.726],[1678057200000,139.999],[1678143600000,140.132],[1678230000000,138.813],[1678316400000,140.185],[1678402800000,141.297],[1678662000000,145.341],[1678748400000,148.313],[1678834800000,145.349],[1678921200000,139.067],[1679007600000,140.721],[1679266800000,144.381],[1679353200000,141.64],[1679439600000,142.32],[1679526000000,141.913],[1679612400000,147.021],[1679868000000,145.127],[1679954400000,144.02],[1680040800000,145.485],[1680127200000,143.663],[1680213600000,144.949],[1680472800000,144.927],[1680559200000,143.827],[1680645600000,145.86],[1680732000000,146.321],[1681164000000,144.612],[1681250400000,147.073],[1681336800000,146.359],[1681423200000,146.332],[1681682400000,146.373],[1681768800000,145.423],[1681855200000,144.501],[1681941600000,145.172],[1682028000000,145.996],[1682287200000,145.829],[1682373600000,144.427],[1682460000000,146.358],[1682546400000,145.663],[1682632800000,145.393],[1682978400000,145.232],[1683064800000,145.46],[1683151200000,146.015],[1683237600000,147.457],[1683496800000,147.828],[1683583200000,147.51],[1683669600000,147.755],[1683756000000,147.154],[1683842400000,147.958],[1684101600000,147.664],[1684188000000,147.857],[1684274400000,147.392],[1684360800000,147.146],[1684447200000,147.198],[1684706400000,146.414],[1684792800000,144.995],[1684879200000,145.155],[1684965600000,144.717],[1685052000000,143.711],[1685311200000,143.966],[1685397600000,143.995],[1685484000000,145.936],[1685570400000,146.246],[1685656800000,146.196],[1685916000000,144.78],[1686002400000,144.773],[1686088800000,143.814],[1686175200000,143.846],[1686261600000,144.815],[1686520800000,145.009],[1686607200000,144.85],[1686693600000,143.898],[1686780000000,143.694],[1686866400000,144.034],[1687125600000,143.268],[1687212000000,143.122],[1687298400000,143.93],[1687384800000,143.423],[1687471200000,144.593],[1687730400000,144.671],[1687816800000,145.31],[1687903200000,144.216],[1687989600000,142.968],[1688076000000,142.286],[1688335200000,143.248],[1688421600000,141.461],[1688508000000,140.751],[1688594400000,140.043],[1688680800000,139.575],[1688940000000,139.15],[1689026400000,139.047],[1689112800000,139.177],[1689199200000,141.495],[1689285600000,142.588],[1689544800000,143.105],[1689631200000,143.682],[1689717600000,144.078],[1689804000000,143.981],[1689890400000,143.234],[1690149600000,143.138],[1690236000000,144.149],[1690322400000,144.035],[1690408800000,143.842],[1690495200000,143.208],[1690754400000,142.824],[1690840800000,142.841],[1690927200000,143.27],[1691013600000,143.869],[1691100000000,143.864],[1691359200000,143.052],[1691445600000,144.942],[1691532000000,144.581],[1691618400000,143.734],[1691704800000,142.918],[1691964000000,142.639],[1692050400000,141.309],[1692136800000,140.811],[1692223200000,139.61],[1692309600000,140.291],[1692568800000,139.828],[1692655200000,140.05],[1692741600000,141.285],[1692828000000,140.988],[1692914400000,140.785],[1693173600000,140.884],[1693260000000,141.388],[1693346400000,141.582],[1693432800000,141.298],[1693519200000,142.196],[1693778400000,143.036],[1693864800000,142.209],[1693951200000,142.76],[1694037600000,141.88],[1694124000000,142.493],[1694383200000,141.673],[1694469600000,141.823],[1694556000000,141.59],[1694642400000,140.812],[1694728800000,140.259],[1694988000000,139.172],[1695074400000,139.157],[1695160800000,138.843],[1695247200000,138.759],[1695333600000,139.944],[1695592800000,139.191],[1695679200000,138.721],[1695765600000,138.993],[1695852000000,138.91],[1695938400000,139.978],[1696197600000,139.5],[1696284000000,137.899],[1696370400000,140.156],[1696456800000,140.543],[1696543200000,141.88],[1696802400000,141.83],[1696888800000,142.468],[1696975200000,141.953],[1697061600000,142.228],[1697148000000,142.161],[1697407200000,141.599],[1697493600000,140.972],[1697580000000,141.565],[1697666400000,140.691],[1697752800000,140.667],[1698012000000,141.023],[1698098400000,142.592],[1698184800000,142.97],[1698271200000,142.894],[1698357600000,143.884],[1698620400000,145.01],[1698706800000,143.618],[1698793200000,143.85],[1698879600000,145.634],[1698966000000,146.019],[1699225200000,146.317],[1699311600000,147.291],[1699398000000,148.942],[1699484400000,148.369],[1699570800000,146.815],[1699830000000,142.522],[1699916400000,141.707],[1700002800000,142.707],[1700089200000,141.844],[1700175600000,141.656],[1700434800000,142.72],[1700521200000,140.311],[1700607600000,140.629],[1700694000000,140.866],[1700780400000,141.323],[1701039600000,141.029],[1701126000000,141.453],[1701212400000,141.639],[1701298800000,143.374],[1701385200000,143.639],[1701644400000,143.405],[1701730800000,145.297],[1701817200000,145.429],[1701903600000,146.294],[1701990000000,146.84],[1702249200000,148.075],[1702335600000,148.294],[1702422000000,149.353],[1702508400000,150.569],[1702594800000,150.367],[1702854000000,151.314],[1702940400000,151.246],[1703026800000,152.141],[1703113200000,154.847],[1703199600000,153.671],[1703631600000,152.896],[1703718000000,154.764],[1703804400000,145.428],[1704150000000,144.503],[1704236400000,144.81],[1704322800000,144.615],[1704409200000,143.632],[1704668400000,143.6],[1704754800000,143.286],[1704841200000,143.481],[1704927600000,143.206],[1705014000000,143.356],[1705273200000,143.163],[1705359600000,142.985],[1705446000000,142.636],[1705532400000,142.097],[1705618800000,142.05],[1705878000000,142.442],[1705964400000,142.212],[1706050800000,142.141],[1706137200000,141.593],[1706223600000,142.723],[1706482800000,143.104],[1706569200000,143.122],[1706655600000,143.255],[1706742000000,143.53],[1706828400000,143.833],[1707087600000,142.588],[1707174000000,142.14],[1707260400000,142.624],[1707346800000,142.524],[1707433200000,141.979],[1707692400000,141.648],[1707778800000,142.279],[1707865200000,142.186],[1707951600000,142.948],[1708038000000,142.264],[1708297200000,142.091],[1708383600000,142.297],[1708470000000,142.301],[1708556400000,141.753],[1708642800000,141.368],[1708902000000,142.69],[1708988400000,141.989],[1709074800000,141.556],[1709161200000,140.971],[1709247600000,141.879],[1709506800000,142.217],[1709593200000,142.222],[1709679600000,142.529],[1709766000000,142.977],[1709852400000,143.416],[1710111600000,143.365],[1710198000000,142.979],[1710284400000,142.729],[1710370800000,142.055],[1710457200000,141.354],[1710716400000,141.045],[1710802800000,141.348],[1710889200000,141.387],[1710975600000,141.804],[1711062000000,141.98],[1711321200000,142.281],[1711407600000,142.258],[1711494000000,142.442],[1711580400000,142.583],[1712008800000,142.114],[1712095200000,141.804],[1712181600000,142.132],[1712268000000,142.227],[1712527200000,141.126],[1712613600000,141.751],[1712700000000,142.256],[1712786400000,141.117],[1712872800000,141.84],[1713132000000,141.976],[1713218400000,141.285],[1713304800000,140.907],[1713391200000,141.269],[1713477600000,140.934],[1713736800000,140.187],[1713823200000,140.737],[1713909600000,140.026],[1713996000000,139.82],[1714082400000,139.426],[1714341600000,140.276],[1714428000000,140.024],[1714600800000,140.082],[1714687200000,140.28],[1714946400000,141.265],[1715032800000,141.416],[1715119200000,141.403],[1715205600000,140.761],[1715292000000,141.239],[1715551200000,140.848],[1715637600000,140.726],[1715724000000,141.009],[1715810400000,141.694],[1715896800000,141.092],[1716156000000,140.653],[1716242400000,140.726],[1716328800000,140.458],[1716415200000,140.185],[1716501600000,139.948],[1716760800000,139.808],[1716847200000,140.201],[1716933600000,139.562],[1717020000000,139.082],[1717106400000,138.567],[1717365600000,139.261],[1717452000000,140.202],[1717538400000,140.388],[1717624800000,140.646],[1717711200000,139.998],[1717970400000,139.197],[1718056800000,139.015],[1718143200000,140.276],[1718229600000,140.601],[1718316000000,142.473],[1718575200000,142.274],[1718661600000,141.822],[1718748000000,141.887],[1718834400000,141.814],[1718920800000,142.341],[1719180000000,142.016],[1719266400000,141.942],[1719352800000,141.857],[1719439200000,141.25],[1719525600000,141.445],[1719784800000,139.906],[1719871200000,139.862],[1719957600000,139.72],[1720044000000,140.081],[1720130400000,140.148],[1720389600000,140.085],[1720476000000,140.451],[1720562400000,140.519],[1720648800000,140.425],[1720735200000,140.83],[1720994400000,141.202],[1721080800000,141.782],[1721167200000,142.04],[1721253600000,141.851],[1721340000000,142.183],[1721599200000,141.147],[1721685600000,141.368],[1721772000000,141.721],[1721858400000,141.915],[1721944800000,141.685],[1722204000000,142.623],[1722290400000,142.401],[1722376800000,142.924],[1722463200000,143.465],[1722549600000,144.328],[1722808800000,145.661],[1722895200000,144.808],[1722981600000,143.596],[1723068000000,144.108],[1723154400000,143.784],[1723413600000,143.895],[1723500000000,144.004],[1723586400000,144.293],[1723672800000,144.288],[1723759200000,143.971],[1724018400000,144.066],[1724104800000,143.691],[1724191200000,144.143],[1724277600000,144.01],[1724364000000,143.554],[1724623200000,143.647],[1724709600000,143.454],[1724796000000,143.652],[1724882400000,144.069],[1724968800000,143.804],[1725228000000,143.142],[1725314400000,143.072],[1725400800000,144.124],[1725487200000,144.369],[1725573600000,145.198],[1725832800000,144.45],[1725919200000,145.317],[1726005600000,146.037],[1726092000000,145.581],[1726178400000,145.691],[1726437600000,145.185],[1726524000000,145.986],[1726610400000,145.089],[1726696800000,144.646],[1726783200000,144.956],[1727042400000,145.163],[1727128800000,144.798],[1727215200000,145.14],[1727301600000,145.124],[1727388000000,145.119],[1727647200000,144.969],[1727733600000,145.791],[1727820000000,145.608],[1727906400000,145.053],[1727992800000,144.45],[1728252000000,143.545],[1728338400000,143.61],[1728424800000,143.14],[1728511200000,142.606],[1728597600000,142.601],[1728856800000,142.785],[1728943200000,143.061],[1729029600000,143.569],[1729116000000,143.456],[1729202400000,143.611],[1729461600000,143.227],[1729548000000,142.322],[1729634400000,142.291],[1729720800000,142.913],[1729807200000,142.624],[1730070000000,142.784],[1730156400000,142.458],[1730242800000,142.39],[1730329200000,141.277],[1730415600000,141.285],[1730674800000,140.993],[1730761200000,141.101],[1730847600000,141.559],[1730934000000,140.617],[1731020400000,141.662],[1731279600000,142.38],[1731366000000,142.734],[1731452400000,141.821],[1731538800000,141.856],[1731625200000,142.293],[1731884400000,141.713],[1731970800000,142.822],[1732057200000,142.128],[1732143600000,142.669],[1732230000000,143.508],[1732489200000,143.474],[1732575600000,143.944],[1732662000000,144.608],[1732748400000,144.433],[1732834800000,144.678],[1733094000000,145.849],[1733180400000,145.527]],"high":189.495,"hightime":1583967600000,"lastTimestamp":1733180400000,"low":119.659,"average":[]}); $.extend(true, s, { data: s.USFdata[s.USFdata.current].data }); $.extend(true, chartOptions, {}); new FinanceChart(chartOptions); }()); var USFHighchartId = "highchartId-USFueberblick2"; Highcharts.theme = { global: { useUTC: false, // useUTC: true, // timezoneOffset: -60 }, chart: { backgroundColor: null, style: { fontFamily: 'Arial, sans-serif' } }, credits: { enabled: false }, yAxis: { labels: { formatter: undefined } }, plotOptions: { series: { compare: undefined, dataGrouping: { dateTimeLabelFormats: { week: ['Woche von %d.%m.%Y', '%d.%m.%Y', '-%d.%m.%Y'], } } } }, }; Highcharts.setOptions(Highcharts.theme); }); entryDate = 0; $(document).ready(function() { $('.rangeButton-highchartId-USFueberblick2').click(function () { changeButton ('highchartId-USFueberblick2', $(this).attr('data-range')); }); changeButton('highchartId-USFueberblick2', '3m'); }); </script> </div> <div class="chart_addon cf"> <div class="item formelement"> <div class="holder_searchinput"> <form action="javascript://" id="frmCompareUSFueberblick2"> <input type="text" class="vwdFormControl" autocomplete="off" name="suchbegriff" placeholder="Chartvergleich mit ..." id="usfSearchDropdownUSFueberblick2"> <i class="svgicon svg-search"></i> </form> </div> </div> </div> <script type="text/javascript"> $(function() { $("#usfSearchDropdownUSFueberblick2").USFsearch({ 'scroll': 1, 'scrollDiv': 'USFsearchScroll', 'rootDir': 'https://boersen.manager-magazin.de/mmNG/', 'par': { 'sektion': 'search', 'limit': 30, 'seite': 'compare', 'divId': 'USFueberblick2', 'i1': '159119' } }); }); </script> </div> </div> </div> </div> </div> </div> <div class="row"> <div class="advertising">ANZEIGE</div> <div class="col-md-12"> <div id="USFnewsBoxMaerkte">  <div class="VWDcomp WE008"> <div class="comp_sizer"> <div class="comp_head"> <div class="headline"> <h2 class="topline">PR Newswire</h2> </div> </div> <div class="holder_news"> <div class="list_news"> <ul> <li class="linked" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&id=40258754&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"> <span class="title">PRN: Hexion schließt die Übernahme von Smartech zur Förderung von KI-Lösungen ab</span> <span class="date">- 03.12.2024, 22:43:53 Uhr</span> </li> <li class="linked" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&id=40257689&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"> <span class="title">PRN: Französische Mobilfunkindustrie beschleunigt die Einführung von Netz-APIs durch GSMA Open Gateway Initiative</span> <span class="date">- 03.12.2024, 22:03:39 Uhr</span> </li> <li class="linked" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&id=40257277&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"> <span class="title">PRN: Neusoft Medical Systems präsentiert KI-gestützte Lösungen für die medizinische Bildgebung auf der RSNA 2024</span> <span class="date">- 03.12.2024, 21:24:38 Uhr</span> </li> <li class="linked" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&id=40257146&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"> <span class="title">PRN: Orion Innovation und der Königliche Belgische Fußballverband starten das Projekt Fenix, um das digitale Ökosystem des belgischen Fußballs zu revolutionieren</span> <span class="date">- 03.12.2024, 21:04:53 Uhr</span> </li> <li class="linked" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&id=40257008&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"> <span class="title">PRN: Das 5. Symposium zur globalen maritimen Zusammenarbeit und Meerespolitik fand in Sanya statt</span> <span class="date">- 03.12.2024, 20:43:53 Uhr</span> </li> <li class="linked" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&id=40256782&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"> <span class="title">PRN: Aramco schließt Erwerb von 10 % der Anteile an Horse Powertrain Limited ab</span> <span class="date">- 03.12.2024, 20:06:08 Uhr</span> </li> <li class="linked" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&id=40256474&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"> <span class="title">PRN: A. Menarini Diagnostics und Sinocare kündigen exklusive Vertriebsvereinbarung für neues System zur kontinuierlichen Glukoseüberwachung an</span> <span class="date">- 03.12.2024, 19:22:38 Uhr</span> </li> <li class="linked" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&id=40256383&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"> <span class="title">PRN: Ridgewood Infrastructure kündigt den Erwerb von Valley Cold an</span> <span class="date">- 03.12.2024, 19:07:08 Uhr</span> </li> </ul> </div> </div> </div> <div class="pagination cf"> <div class="inner"> <ul> <li class="first disabled" title="Zum Anfang"></li> <li class="prev disabled" title="Zurück"></li> <li onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&&offset=0','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});" class="current">1</li><li onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&&offset=8','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">2</li><li onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&&offset=16','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">3</li><li onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&&offset=24','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">4</li><li onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&&offset=32','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});">5</li> <li class="next" title="Weiter" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&&offset=8','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"></li> <li class="last" title="Zum Ende" onclick="$('#USFnewsBoxMaerkte').USFajaxRequest({'par': 'ajax=8&divId=USFnewsBoxMaerkte&headline=PR%20Newswire&limit=8&maxPages=5&newsBoxCode=CISION&&offset=32','filename':'global/ajax/snippet.htn','rootDir':'https://boersen.manager-magazin.de/mmNG/'});"></li> </ul> </div> </div> </div>  </div> </div> </div> </div> </div>  <script type="text/javascript"> var USFauthorizedUrl = ""; var USFajaxBaseUrl = "https://boersen.manager-magazin.de/mmNG/"; var USFcheckCode = "bXLweuvf8jBavae"; var USFajaxCustomerId = "118"; var USFajaxConfig = new Array; </script> <script src="https://boersen.manager-magazin.de/global/js/misc/common.min.js" type="text/javascript"></script> <script src="https://boersen.manager-magazin.de/global/js/misc/assert.min.js" type="text/javascript"></script> <script src="https://boersen.manager-magazin.de/global/js/misc/numeral.min.js" type="text/javascript"></script> <script src="https://boersen.manager-magazin.de/global/js/misc/format.min.js" type="text/javascript"></script> <script src="https://boersen.manager-magazin.de/global/js/misc/ajax.min.js" type="text/javascript"></script> <script src="https://boersen.manager-magazin.de/global/js/misc/search.js" type="text/javascript"></script> <script src="https://boersen.manager-magazin.de/scripts/default.js"></script> <script src="https://boersen.manager-magazin.de/scripts/USF/search.js"></script> </main> </div> </div> </div> <div class="sm:bg-shade-lightest sm:dark:bg-black md:bg-shade-lightest md:dark:bg-black"> <div class="relative z-10 lg:bg-shade-lightest lg:dark:bg-black dark:text-shade-lightest w-full lg:px-6 mx-auto sm:max-w-sm md:max-w-md lg:max-w-lg"> <div class="w-full rounded shadow bg-white dark:bg-dm-shade-darkest lg:mt-16 md:mt-16 sm:mt-8 lg:mb-8 md:mb-8 sm:mb-4 lg:p-24 md:p-24 sm:p-16"> <span class="font-bold font-sansUI lg:text-l md:text-l sm:text-base"> Ein Angebot der manager-Gruppe mit Daten von Infront. </span> </div> <div class="lg:h-8 md:h-8 sm:h-4"></div> <div class="relative z-10 sm:min-h-352 sm:my-4"> <div class="sm:sticky" data-sticky-ad-offset> <div class="iqdcontainer md:advertisement-filled:overflow-hidden sm:advertisement-filled:overflow-hidden relative z-10 lg:advertisement-filled:py-8 md:advertisement-filled:py-8" data-placement="pos_footer" data-device="desktop" data-advertisement="pos_footer desktop pos_footer:desktop lg md sm"></div> <div class="iqdcontainer md:advertisement-filled:overflow-hidden sm:advertisement-filled:overflow-hidden relative z-10 lg:advertisement-filled:py-8 md:advertisement-filled:py-8" data-placement="pos_footer" data-device="mobile" data-advertisement="pos_footer mobile pos_footer:mobile lg md sm" data-cls="352"></div> </div> </div> <div class="lg:h-8 md:h-8 sm:h-4"></div> <footer class="relative z-10" data-area="footer"> <div class="z-10 relative"> <div class="shadow lg:rounded bg-shade-darkest lg:py-32 md:py-32 sm:pt-24 sm:pb-4"> <div class="lg:px-24 md:px-24 sm:px-16 lg:mb-24 md:mb-24 sm:mb-16"> <div class="text-white dark:text-shade-lightest font-sansUI font-bold text-base lg:mb-32 md:mb-32 sm:mb-24"> Serviceangebote von manager-Partnern </div> </div> <div x-data data-area="vouchers" class="sm:overflow-hidden" data-app-article-issue-context-hidden> <div class="lg:px-24 md:px-24 sm:px-16 lg:mb-24 md:mb-24 sm:mb-16"> <div class="flex items-center lg:mb-24 md:mb-24 sm:mb-16"> <div class="text-white dark:text-shade-lightest font-brandUI font-extrabold text-l leading-tight"> Gutscheine </div> <div class="grow border-separator-light h-px ml-8 mt-2"></div> </div> </div> <div class="lg:px-24 md:px-24 sm:px-16 mb-16" x-show="!$store.User.hasNoAdsAccess" x-cloak> <span class="font-sansUI text-xs text-shade-light dark:text-shade-dark uppercase tracking-wider"> Anzeige </span> </div> <div class="lg:px-24 md:px-24 sm:px-16" x-show="!$store.User.hasNoAdsAccess" x-cloak> <div class="flex flex-wrap"> <div class="lg:w-6/12 md:w-6/12 mb-16 lg:pr-8 md:pr-8"> <a href="https://gutscheine.spiegel.de/tink" target="_self" title="tink Gutscheine"> <div class="relative overflow-hidden"> <img class="lazyload h-88 rounded object-none" data-src="https://cdn-assets-widget-production.imgix.net/uploads/syndication/668693f356e05.jpeg?fit=crop&w=472&h=88&lossless=true&q=100" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 472 88' width='472' height='88' %3E%3C/svg%3E" width="472" height="88" title alt> <div class="absolute rounded bg-gradient-to-t from-black top-0 bottom-0 left-0 right-0"></div> <div class="absolute top-0 bottom-0 left-0 right-0 flex align-items justify-between pr-120 overflow-hidden"> <span class="pb-16 pl-16 self-end font-sansUI text-base font-bold text-white dark:text-shade-lightest leading-normal"> tink Gutscheine </span> <div class="absolute right-0 bottom-0 mx-16 mb-16 bg-white p-8 shrink-0 rounded"> <img class="lazyload rounded" data-src="https://cdn-assets-widget-production.imgix.net/uploads/provider/618bdfdd255e0.png?fit=crop&w=78&h=39&lossless=true&q=100" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 78 39' width='78' height='39' %3E%3C/svg%3E" width="78" height="39" title alt="tink"> </div> </div> </div> </a> </div> <div class="lg:w-6/12 md:w-6/12 mb-16 lg:pl-8 md:pl-8"> <a href="https://gutscheine.spiegel.de/media-markt?code=55750&utm_source=spiegel&utm_medium=widget_footer" target="_self" title="Bis zu 40% Rabatt"> <div class="relative overflow-hidden"> <img class="lazyload h-88 rounded object-none" data-src="https://cdn-assets-widget-production.imgix.net/uploads/syndication/674d98595d69f.jpeg?fit=crop&w=472&h=88&lossless=true&q=100" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 472 88' width='472' height='88' %3E%3C/svg%3E" width="472" height="88" title alt> <div class="absolute rounded bg-gradient-to-t from-black top-0 bottom-0 left-0 right-0"></div> <div class="absolute top-0 bottom-0 left-0 right-0 flex align-items justify-between pr-120 overflow-hidden"> <span class="pb-16 pl-16 self-end font-sansUI text-base font-bold text-white dark:text-shade-lightest leading-normal"> Bis zu 40% Rabatt </span> <div class="absolute right-0 bottom-0 mx-16 mb-16 bg-white p-8 shrink-0 rounded"> <img class="lazyload rounded" data-src="https://cdn-assets-widget-production.imgix.net/uploads/provider/654b5daca07ac.png?fit=crop&w=78&h=39&lossless=true&q=100" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 78 39' width='78' height='39' %3E%3C/svg%3E" width="78" height="39" title alt="MediaMarkt"> </div> </div> </div> </a> </div> <div class="lg:w-6/12 md:w-6/12 mb-16 lg:pr-8 md:pr-8"> <a href="https://gutscheine.spiegel.de/xxxl-shop?code=55763&utm_source=spiegel&utm_medium=widget_footer" target="_self" title="10€ Rabatt für alle"> <div class="relative overflow-hidden"> <img class="lazyload h-88 rounded object-none" data-src="https://cdn-assets-widget-production.imgix.net/uploads/syndication/674d9989efee1.jpeg?fit=crop&w=472&h=88&lossless=true&q=100" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 472 88' width='472' height='88' %3E%3C/svg%3E" width="472" height="88" title alt> <div class="absolute rounded bg-gradient-to-t from-black top-0 bottom-0 left-0 right-0"></div> <div class="absolute top-0 bottom-0 left-0 right-0 flex align-items justify-between pr-120 overflow-hidden"> <span class="pb-16 pl-16 self-end font-sansUI text-base font-bold text-white dark:text-shade-lightest leading-normal"> 10€ Rabatt für alle </span> <div class="absolute right-0 bottom-0 mx-16 mb-16 bg-white p-8 shrink-0 rounded"> <img class="lazyload rounded" data-src="https://cdn-assets-widget-production.imgix.net/uploads/provider/5fcf966e87183.png?fit=crop&w=78&h=39&lossless=true&q=100" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 78 39' width='78' height='39' %3E%3C/svg%3E" width="78" height="39" title alt="XXXLutz"> </div> </div> </div> </a> </div> <div class="lg:w-6/12 md:w-6/12 mb-16 lg:pl-8 md:pl-8"> <a href="https://gutscheine.spiegel.de/tui-cruises?code=57131&utm_source=spiegel&utm_medium=widget_footer" target="_self" title="Starke Rabatte"> <div class="relative overflow-hidden"> <img class="lazyload h-88 rounded object-none" data-src="https://cdn-assets-widget-production.imgix.net/uploads/syndication/674d9a93969aa.jpeg?fit=crop&w=472&h=88&lossless=true&q=100" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 472 88' width='472' height='88' %3E%3C/svg%3E" width="472" height="88" title alt> <div class="absolute rounded bg-gradient-to-t from-black top-0 bottom-0 left-0 right-0"></div> <div class="absolute top-0 bottom-0 left-0 right-0 flex align-items justify-between pr-120 overflow-hidden"> <span class="pb-16 pl-16 self-end font-sansUI text-base font-bold text-white dark:text-shade-lightest leading-normal"> Starke Rabatte </span> <div class="absolute right-0 bottom-0 mx-16 mb-16 bg-white p-8 shrink-0 rounded"> <img class="lazyload rounded" data-src="https://cdn-assets-widget-production.imgix.net/uploads/provider/66f2bc6f1f4a7.png?fit=crop&w=78&h=39&lossless=true&q=100" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 78 39' width='78' height='39' %3E%3C/svg%3E" width="78" height="39" title alt="TUI Cruises"> </div> </div> </div> </a> </div> </div> </div> <div class="lg:px-24 md:px-24 sm:px-16 lg:mb-24 md:mb-24 sm:mb-16 text-right"> <a href="https://gutscheine.spiegel.de/exklusiv" target="_self" title="Top Gutscheine" class="border-b border-shade-light w-full text-white dark:text-shade-lightest hover:border-white focus:border-transparent font-sansUI font-normal text-s mr-16"> Top Gutscheine </a> <a href="https://gutscheine.spiegel.de/alle-shops" target="_self" title="Alle Shops" class="border-b border-shade-light w-full text-white dark:text-shade-lightest hover:border-white focus:border-transparent font-sansUI font-normal text-s"> Alle Shops </a> </div> </div> <nav role="navigation" data-area="services" data-app-article-issue-context-hidden> <div class="flex sm:flex-col lg:mb-40 md:mb-40 sm:mx-16"> <div class="lg:w-4/12 md:w-4/12 lg:px-24 md:px-24"> <section x-data="{ expanded: $store.MediaQuery.breakpoint !== 'sm' }" x-subscribe.media_query_breakpoint_changed="expanded = $store.MediaQuery.breakpoint !== 'sm'" x-lazyload> <h3 class="flex sm:flex-col-reverse lg:items-center md:items-center lg:mb-24 md:mb-24 lg:pointer-events-none md:pointer-events-none"> <button class="sm:flex sm:justify-between text-white dark:text-shade-lightest font-brandUI font-extrabold text-l leading-tight sm:pt-18 sm:pb-16 outline-focus" @click="expanded = !expanded" :aria-expanded="expanded" role="button"> Job <span class="pr-8 lg:hidden md:hidden" x-show="expanded"><svg id="mmo-chevron-up-f-s" class="stroke-current" width="12" height="12" viewBox="0 0 12 12" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="s-chevron-up-f-9516ac2a-6c4b-4635-b0c8-03553ee624f5"> <g id="s-chevron-right-f-9516ac2a-6c4b-4635-b0c8-03553ee624f5"> <g id="s-chevron-right-9516ac2a-6c4b-4635-b0c8-03553ee624f5"> <path id="vector-9516ac2a-6c4b-4635-b0c8-03553ee624f5" d="M2.667 7.667L6 4.333l3.333 3.334" stroke-width="1.5" stroke-linecap="round"/> </g> </g> </g> </svg> </span> <span class="pr-8 lg:hidden md:hidden" x-show="!expanded" x-cloak><svg id="mmo-chevron-down-f-s" class="stroke-current" width="12" height="12" viewBox="0 0 12 12" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="s-chevron-down-f-7b1006ab-dc41-4ea4-a69a-d522800cfeb5"> <g id="s-chevron-right-f-7b1006ab-dc41-4ea4-a69a-d522800cfeb5"> <g id="s-chevron-right-7b1006ab-dc41-4ea4-a69a-d522800cfeb5"> <path id="vector-7b1006ab-dc41-4ea4-a69a-d522800cfeb5" d="M9.333 4.333L6 7.667 2.667 4.333" stroke-width="1.5" stroke-linecap="round"/> </g> </g> </g> </svg> </span> </button> <div class="grow border-separator-light h-px lg:ml-8 md:ml-8 lg:mt-2 md:mt-2"></div> </h3> <div class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded"> <ul class="sm:mb-24 font-sansUI font-normal sm:mt-8"> <li> <a href="https://www.manager-magazin.de/finanzen/artikel/brutto-netto-rechner-was-vom-lohn-nach-steuern-uebrig-bleibt-a-932958.html" target="_self" title="Brutto-Netto-Rechner" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Brutto-Netto-Rechner</a> </li> <li> <a href="https://www.spiegel.de/wirtschaft/service/kurzarbeitergeld-rechner-so-viel-geld-gibt-es-in-der-kurzarbeit-a-8d856701-4951-4e34-a500-c3ac8ffcc717" target="_blank" title="Kurzarbeitergeld-Rechner" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Kurzarbeitergeld-Rechner</a> </li> </ul> </div> </section> </div> <div class="lg:w-4/12 md:w-4/12 lg:px-24 md:px-24"> <section x-data="{ expanded: $store.MediaQuery.breakpoint !== 'sm' }" x-subscribe.media_query_breakpoint_changed="expanded = $store.MediaQuery.breakpoint !== 'sm'" x-lazyload> <h3 class="flex sm:flex-col-reverse lg:items-center md:items-center lg:mb-24 md:mb-24 lg:pointer-events-none md:pointer-events-none"> <button class="sm:flex sm:justify-between text-white dark:text-shade-lightest font-brandUI font-extrabold text-l leading-tight sm:pt-18 sm:pb-16 outline-focus" @click="expanded = !expanded" :aria-expanded="expanded" role="button"> Finanzen <span class="pr-8 lg:hidden md:hidden" x-show="expanded"><svg width="12" height="12"><use xlink:href="#mmo-chevron-up-f-s"/></svg> </span> <span class="pr-8 lg:hidden md:hidden" x-show="!expanded" x-cloak><svg width="12" height="12"><use xlink:href="#mmo-chevron-down-f-s"/></svg> </span> </button> <div class="grow border-separator-light h-px lg:ml-8 md:ml-8 lg:mt-2 md:mt-2"></div> </h3> <div class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded"> <ul class="sm:mb-24 font-sansUI font-normal sm:mt-8"> <li> <a href="https://boersen.manager-magazin.de" target="_self" title="Börse" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Börse</a> </li> <li> <a href="https://www.manager-magazin.de/extra/artikel/bestseller-wirtschaftsbuecher-a-880229.html" target="_self" title="Wirtschaftsbücher" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Wirtschaftsbücher</a> </li> <li> <a href="https://www.spiegel.de/wirtschaft/service/versicherung-check-fuer-haftpflicht-hausrat-berufsunfaehigkeit-a-960380.html" target="_blank" title="Versicherungen" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Versicherungen</a> </li> </ul> </div> </section> </div> <div class="lg:w-4/12 md:w-4/12 lg:px-24 md:px-24"> <section x-data="{ expanded: $store.MediaQuery.breakpoint !== 'sm' }" x-subscribe.media_query_breakpoint_changed="expanded = $store.MediaQuery.breakpoint !== 'sm'" x-lazyload> <h3 class="flex sm:flex-col-reverse lg:items-center md:items-center lg:mb-24 md:mb-24 lg:pointer-events-none md:pointer-events-none"> <button class="sm:flex sm:justify-between text-white dark:text-shade-lightest font-brandUI font-extrabold text-l leading-tight sm:pt-18 sm:pb-16 outline-focus" @click="expanded = !expanded" :aria-expanded="expanded" role="button"> Freizeit <span class="pr-8 lg:hidden md:hidden" x-show="expanded"><svg width="12" height="12"><use xlink:href="#mmo-chevron-up-f-s"/></svg> </span> <span class="pr-8 lg:hidden md:hidden" x-show="!expanded" x-cloak><svg width="12" height="12"><use xlink:href="#mmo-chevron-down-f-s"/></svg> </span> </button> <div class="grow border-separator-light h-px lg:ml-8 md:ml-8 lg:mt-2 md:mt-2"></div> </h3> <div class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded"> <ul class="sm:mb-24 font-sansUI font-normal sm:mt-8"> <li> <a href="https://www.amazon.de/stores/page/9A033B74-B98E-4CE4-BB30-C47BD542801B?tag=managermagazin-+21" target="_blank" title="Bücher bestellen" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Bücher bestellen</a> </li> <li> <a href="https://www.spiegel.de/lebenundlernen/schule/ferien-schulferien-und-feiertage-a-193925.html" target="_blank" title="Ferientermine" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Ferientermine</a> </li> <li> <a href="https://gutscheine.spiegel.de/" target="_blank" title="Gutscheine" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Gutscheine</a> </li> <li> <a href="https://spiele.spiegel.de/" target="_blank" title="Spiele" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">Spiele</a> </li> </ul> </div> </section> </div> </div> <div class="flex sm:flex-col lg:mb-56 md:mb-32 sm:mx-16"> <div class="w-full lg:px-24 md:px-24"> <section x-data="{ expanded: $store.MediaQuery.breakpoint !== 'sm' }" x-subscribe.media_query_breakpoint_changed="expanded = $store.MediaQuery.breakpoint !== 'sm'" x-lazyload> <h3 class="flex sm:flex-col-reverse lg:items-center md:items-center lg:mb-24 md:mb-24 lg:pointer-events-none md:pointer-events-none"> <button class="sm:flex sm:justify-between text-white dark:text-shade-lightest font-brandUI font-extrabold text-l leading-tight sm:pt-18 sm:pb-16 outline-focus" @click="expanded = !expanded" :aria-expanded="expanded" role="button"> Inhaltepartner <span class="pr-8 lg:hidden md:hidden" x-show="expanded"><svg width="12" height="12"><use xlink:href="#mmo-chevron-up-f-s"/></svg> </span> <span class="pr-8 lg:hidden md:hidden" x-show="!expanded" x-cloak><svg width="12" height="12"><use xlink:href="#mmo-chevron-down-f-s"/></svg> </span> </button> <div class="grow border-separator-light h-px lg:ml-8 md:ml-8 lg:mt-2 md:mt-2"></div> </h3> <div class="flex overflow-hidden sm:flex-col" x-show="expanded" :aria-hidden="!expanded"> <div class="lg:w-4/12 md:w-4/12"> <ul class="font-sansUI font-normal sm:mt-8"> <li> <a href="https://www.spiegel.de" target="_blank" title="DER SPIEGEL" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">DER SPIEGEL</a> </li> <li> <a href="https://www.economist.com/" target="_blank" title="The Economist" class="block text-shade-light hover:text-shade-lightest focus:text-white text-s sm:pb-8 outline-focus">The Economist</a> </li> </ul> </div> </div> </section> </div> </nav> <div class="bg-black lg:py-40 md:py-32 sm:py-24 sm:mt-8" data-area="magazine-slider" data-app-article-issue-context-hidden> <div class="text-white dark:text-shade-lightest font-brandUI font-extrabold text-l leading-tight lg:text-center md:text-center sm:text-left"> <div class="text-white dark:text-shade-lightest font-brandUI font-extrabold text-l leading-tight lg:text-center md:text-center sm:px-16"> Alle Magazine der manager-Gruppe </div> <div class="relative lg:mx-24 md:mx-24 sm:mx-16 font-sansUI lg:mt-32 md:mt-32 sm:mt-24" x-data x-swiper="{roundLengths: true,slidesPerView: 'auto',watchOverflow: false,}" x-lazyload> <div class="polygon-swiper-button-prev absolute top-0 bottom-0 left-0 z-10 flex items-stretch focus:outline-none select-none"> <span class="md:hidden sm:hidden bg-black text-center pr-8 -ml-8 cursor-pointer pt-80"><svg id="mmo-chevron-left-l" class="stroke-current" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-chevron-left-79e881b6-2cc2-442a-935a-738c57f659d1"> <g id="l-chevron-right-79e881b6-2cc2-442a-935a-738c57f659d1"> <path id="vector-79e881b6-2cc2-442a-935a-738c57f659d1" d="M15 6l-6 6 6 6" stroke-width="1.3" stroke-linecap="round"/> </g> </g> </svg> </span> <span class="bg-gradient-to-r from-black w-24"></span> </div> <div class="polygon-swiper grow overflow-hidden"> <ul class="polygon-swiper-wrapper flex flex-nowrap relative font-sansUI text-s font-bold text-center"> <li class="polygon-swiper-slide shrink-0 leading-normal sm:mr-16 md:mr-32 lg:mr-32"> <a href="https://www.manager-magazin.de/print/mm/index-2024.html" target="_blank" class="block min-h-full text-black dark:text-shade-lightest lg:w-136 md:w-136 sm:w-120" title="manager magazin" style="outline-offset: -3px;"> <span class="block lg:h-180 md:h-180 sm:h-160 mb-8"> <img class="block lazyload lg:max-h-180 md:max-h-180 sm:max-h-160 mx-auto" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 136 179' width='136' height='179' %3E%3C/svg%3E" data-src="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/mm/-1/-1/136" data-srcset="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/mm/-1/-1/136 1x, https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/mm/-1/-1/272 2x" width="136" height="179" alt="Cover: manager magazin"> </span> <span class="focus:text-shade-base hover:text-shade-lighter text-white dark:text-shade-lightest">manager magazin</span> </a> </li> <li class="polygon-swiper-slide shrink-0 leading-normal sm:mr-16 md:mr-32 lg:mr-32"> <a href="https://www.manager-magazin.de/print/mmrd/index-2024.html" target="_blank" class="block min-h-full text-black dark:text-shade-lightest lg:w-136 md:w-136 sm:w-120" title="Die reichsten Deutschen" style="outline-offset: -3px;"> <span class="block lg:h-180 md:h-180 sm:h-160 mb-8"> <img class="block lazyload lg:max-h-180 md:max-h-180 sm:max-h-160 mx-auto" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 136 179' width='136' height='179' %3E%3C/svg%3E" data-src="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/mmrd/-1/-1/136" data-srcset="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/mmrd/-1/-1/136 1x, https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/mmrd/-1/-1/272 2x" width="136" height="179" alt="Cover: Die reichsten Deutschen"> </span> <span class="focus:text-shade-base hover:text-shade-lighter text-white dark:text-shade-lightest">Die reichsten Deutschen</span> </a> </li> <li class="polygon-swiper-slide shrink-0 leading-normal sm:mr-16 md:mr-32 lg:mr-32"> <a href="https://www.manager-magazin.de/hbm/print/hm/index-2024.html" target="_blank" class="block min-h-full text-black dark:text-shade-lightest lg:w-136 md:w-136 sm:w-120" title="HBm" style="outline-offset: -3px;"> <span class="block lg:h-180 md:h-180 sm:h-160 mb-8"> <img class="block lazyload lg:max-h-180 md:max-h-180 sm:max-h-160 mx-auto" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 136 179' width='136' height='179' %3E%3C/svg%3E" data-src="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hm/-1/-1/136" data-srcset="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hm/-1/-1/136 1x, https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hm/-1/-1/272 2x" width="136" height="179" alt="Cover: HBm"> </span> <span class="focus:text-shade-base hover:text-shade-lighter text-white dark:text-shade-lightest">HBm</span> </a> </li> <li class="polygon-swiper-slide shrink-0 leading-normal sm:mr-16 md:mr-32 lg:mr-32"> <a href="https://www.manager-magazin.de/hbm/print/hmsp/index-2024.html" target="_blank" class="block min-h-full text-black dark:text-shade-lightest lg:w-136 md:w-136 sm:w-120" title="HBm Spezial" style="outline-offset: -3px;"> <span class="block lg:h-180 md:h-180 sm:h-160 mb-8"> <img class="block lazyload lg:max-h-180 md:max-h-180 sm:max-h-160 mx-auto" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 136 179' width='136' height='179' %3E%3C/svg%3E" data-src="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hmsp/-1/-1/136" data-srcset="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hmsp/-1/-1/136 1x, https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hmsp/-1/-1/272 2x" width="136" height="179" alt="Cover: HBm Spezial"> </span> <span class="focus:text-shade-base hover:text-shade-lighter text-white dark:text-shade-lightest">HBm Spezial</span> </a> </li> <li class="polygon-swiper-slide shrink-0 leading-normal sm:mr-16 md:mr-32 lg:mr-32"> <a href="https://www.manager-magazin.de/hbm/print/hme/index-2021.html" target="_blank" class="block min-h-full text-black dark:text-shade-lightest lg:w-136 md:w-136 sm:w-120" title="HBm Edition" style="outline-offset: -3px;"> <span class="block lg:h-180 md:h-180 sm:h-160 mb-8"> <img class="block lazyload lg:max-h-180 md:max-h-180 sm:max-h-160 mx-auto" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 136 179' width='136' height='179' %3E%3C/svg%3E" data-src="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hme/-1/-1/136" data-srcset="https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hme/-1/-1/136 1x, https://cdn.heft.manager-magazin.de/EpubDelivery/image/title/hme/-1/-1/272 2x" width="136" height="179" alt="Cover: HBm Edition"> </span> <span class="focus:text-shade-base hover:text-shade-lighter text-white dark:text-shade-lightest">HBm Edition</span> </a> </li> </ul> </div> <div class="polygon-swiper-button-next absolute top-0 right-0 bottom-0 z-10 flex items-stretch focus:outline-none select-none"> <span class="bg-gradient-to-l from-black w-24"></span> <span class="md:hidden sm:hidden bg-black text-center pl-8 -mr-8 cursor-pointer pt-80"><svg id="mmo-chevron-right-l" class="stroke-current" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-chevron-right-4f9432e9-be36-43bd-bf48-e52bd0bf8b5e"> <path id="vector-4f9432e9-be36-43bd-bf48-e52bd0bf8b5e" d="M9 6l6 6-6 6" stroke-width="1.3" stroke-linecap="round"/> </g> </svg> </span> </div> </div> </div> </div> <nav role="navigation" class="lg:pt-40 md:pt-32 sm:pt-32 lg:px-24 md:px-24 sm:px-16" data-area="spiegel-group" data-app-article-issue-context-hidden> <h2 class="text-white dark:text-shade-lightest font-brandUI font-extrabold text-l leading-tight md:text-center lg:text-center mb-16"> manager-Gruppe </h2> <ul class="font-normal font-sansUI lg:text-center md:text-center"> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://www.manager-magazin.de/abo" target="_blank" title="Abo mm" class="text-shade-light text-s hover:text-shade-lightest focus:text-white" data-app-hidden>Abo mm</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://abo.manager-magazin.de/de/c/hbm?b=HBOHNAVABO&utm_campaign=navigationsleiste&utm_content=HBOHNAVABO&utm_medium=text&utm_source=hbmo" target="_blank" title="Abo HBm" class="text-shade-light text-s hover:text-shade-lightest focus:text-white" data-app-hidden>Abo HBm</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://gruppenkonto.spiegel.de/manager/kuendigung.html" target="_blank" title="Abo kündigen" class="text-shade-light text-s hover:text-shade-lightest focus:text-white">Abo kündigen</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://www.amazon.de/stores/page/9A033B74-B98E-4CE4-BB30-C47BD542801B?tag=managermagazin-21" target="_blank" title="Shop" class="text-shade-light text-s hover:text-shade-lightest focus:text-white">Shop</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://www.spiegel.de" target="_blank" title="SPIEGEL" class="text-shade-light text-s hover:text-shade-lightest focus:text-white">SPIEGEL</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://www.buchreport.de/" target="_blank" title="buchreport" class="text-shade-light text-s hover:text-shade-lightest focus:text-white">buchreport</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://spiegel.media/" target="_blank" title="Werbung" class="text-shade-light text-s hover:text-shade-lightest focus:text-white">Werbung</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://www.spiegelgruppe.de/karriere/stellenboerse-in-der-spiegel-gruppe" target="_blank" title="Jobs" class="text-shade-light text-s hover:text-shade-lightest focus:text-white">Jobs</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://akademie.spiegel.de/" target="_blank" title="SPIEGEL Akademie" class="text-shade-light text-s hover:text-shade-lightest focus:text-white">SPIEGEL Akademie</a> </li> <li class="inline-block pr-8 sm:pr-16 sm:pb-18"> <a href="https://ed.spiegel.de/" target="_blank" title="SPIEGEL Ed" class="text-shade-light text-s hover:text-shade-lightest focus:text-white">SPIEGEL Ed</a> </li> </ul> </nav> <div class="border-separator-light h-px my-24 lg:mx-24 md:mx-24 sm:mx-16" data-app-article-issue-context-hidden data-is-first-child-hidden></div> <nav role="navigation" class="lg:px-24 md:px-24 sm:px-16" data-area="more-links"> <ul class="lg:text-center md:text-center font-sansUI font-normal"> <li class="inline-block pr-16 sm:pb-18"> <a href="https://www.manager-magazin.de/impressum" target="_self" title="Impressum" class="text-s text-shade-light hover:text-shade-lightest focus:text-white">Impressum</a> </li> <li class="inline-block pr-16 sm:pb-18"> <a href="https://www.manager-magazin.de/datenschutz" target="_self" title="Datenschutz" class="text-s text-shade-light hover:text-shade-lightest focus:text-white">Datenschutz</a> </li> <li class="inline-block pr-16 sm:pb-18"> <a href="https://www.spiegel.de/nutzungsbedingungen" target="_self" title="Nutzungsbedingungen" class="text-s text-shade-light hover:text-shade-lightest focus:text-white">Nutzungsbedingungen</a> </li> <li class="inline-block pr-16 sm:pb-18"> <a href="https://www.manager-magazin.de/teilnahmebedingungen" target="_self" title="Teilnahmebedingungen" class="text-s text-shade-light hover:text-shade-lightest focus:text-white">Teilnahmebedingungen</a> </li> <li class="inline-block pr-16 sm:pb-18"> <a href="#sp_privacy_manager" target="_self" title="Cookies & Tracking" class="text-s text-shade-light hover:text-shade-lightest focus:text-white">Cookies & Tracking</a> </li> <li class="inline-block pr-16 sm:pb-18"> <a href="https://www.manager-magazin.de/ueber-uns/" target="_self" title="Über uns" class="text-s text-shade-light hover:text-shade-lightest focus:text-white">Über uns</a> </li> <li class="inline-block pr-16 sm:pb-18"> <a href="https://www.manager-magazin.de/kontakt" target="_self" title="Kontakt" class="text-s text-shade-light hover:text-shade-lightest focus:text-white">Kontakt</a> </li> <li class="inline-block pr-16 sm:pb-18"> <a href="https://www.manager-magazin.de/hilfe/" target="_self" title="Hilfe" class="text-s text-shade-light hover:text-shade-lightest focus:text-white">Hilfe</a> </li> </ul> <ul class="flex lg:justify-center md:justify-center sm:justify-start lg:text-center md:text-center sm:flex-wrap lg:mt-12 md:mt-12" data-app-article-issue-context-hidden> <li class="lg:px-12 md:px-12 sm:pr-24 sm:pb-18"> <a href="https://www.linkedin.com/company/manager-magazin/" target="_blank" title="mm auf LinkedIn" class="flex items-center text-s font-sansUI font-normal text-shade-light hover:text-shade-lightest focus:text-white"><svg id="mmo-linkedin-l" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M5.617 7.603a1.927 1.927 0 100-3.853 1.927 1.927 0 000 3.853zM3.942 9.584h3.32V20.25h-3.32V9.584zM9.877 9.584h3.312v1.282h.026c1.397-2.586 7.095-2.622 7.095 2.63v6.754h-3.326v-5.599c0-1.753-.59-2.403-1.8-2.403-1.268 0-1.994.794-1.994 2.403v5.6H9.877V9.583z"/> </svg> <span class="ml-8 text-left">mm auf LinkedIn</span> </a> </li> <li class="lg:px-12 md:px-12 sm:pr-24 sm:pb-18"> <a href="https://www.xing.com/news/pages/manager-magazin-93" target="_blank" title="mm auf Xing" class="flex items-center text-s font-sansUI font-normal text-shade-light hover:text-shade-lightest focus:text-white"><svg id="mmo-xing-l" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M5.508 6.862c-.148 0-.272.052-.335.153-.064.105-.054.24.014.377l1.658 2.87c.003.006.003.009 0 .014L4.24 14.874c-.068.136-.065.272 0 .377.062.1.173.167.32.167h2.453c.366 0 .543-.248.668-.474l2.648-4.682-1.686-2.94c-.122-.217-.307-.46-.683-.46H5.508zM17.021 3.498c-.366 0-.525.23-.657.467l-5.457 9.677 3.485 6.393c.122.217.31.467.685.467h2.45c.147 0 .263-.056.325-.157.065-.104.064-.243-.005-.378L14.39 13.65a.014.014 0 010-.016l5.43-9.601c.068-.136.07-.274.005-.379-.063-.1-.179-.156-.326-.156H17.02z"/> </svg> <span class="ml-8 text-left">mm auf Xing</span> </a> </li> <li class="lg:px-12 md:px-12 sm:pr-24 sm:pb-18"> <a href="https://www.linkedin.com/company/harvard-business-manager/" target="_blank" title="HBm auf LinkedIn" class="flex items-center text-s font-sansUI font-normal text-shade-light hover:text-shade-lightest focus:text-white"><svg width="24" height="24"><use xlink:href="#mmo-linkedin-l"/></svg> <span class="ml-8 text-left">HBm auf LinkedIn</span> </a> </li> <li class="lg:px-12 md:px-12 sm:pr-24 sm:pb-18"> <a href="https://www.manager-magazin.de/ueber-uns/bei-diesen-diensten-koennen-sie-manager-magazin-und-harvard-business-manager-folgen-a-cda8b4b5-befb-49f9-93e8-f4a27db7479d" target="_self" title="Wo Sie uns noch folgen können" class="flex items-center text-s font-sansUI font-normal text-shade-light hover:text-shade-lightest focus:text-white"><svg id="mmo-website-l" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <circle cx="12" cy="11.984" r="8.65" class="stroke-current" stroke-width=".7"/> <path class="stroke-current" stroke-width=".7" d="M3 11.634h18M12.069 2.984v18M17.05 11.984c0 2.433-.592 4.619-1.532 6.184-.943 1.573-2.198 2.466-3.518 2.466-1.32 0-2.575-.893-3.518-2.466-.94-1.565-1.532-3.75-1.532-6.184 0-2.432.592-4.618 1.532-6.184C9.425 4.228 10.68 3.334 12 3.334c1.32 0 2.575.894 3.518 2.466.94 1.566 1.532 3.752 1.532 6.184z"/> <path fill-rule="evenodd" clip-rule="evenodd" d="M19.163 17.434c-1.644-1.295-4.24-2.13-7.163-2.13-2.922 0-5.52.835-7.163 2.13.141.185.29.365.445.54a7.03 7.03 0 01.714-.489C7.5 16.584 9.62 16.003 12 16.003c2.38 0 4.501.58 6.004 1.482.26.156.498.32.714.488.155-.174.304-.354.445-.54zM12 7.684c-2.38 0-4.501-.58-6.004-1.481-.2-.12-.388-.245-.562-.374-.16.17-.314.348-.46.53C6.624 7.594 9.158 8.384 12 8.384c2.842 0 5.377-.79 7.026-2.025-.146-.182-.3-.36-.46-.53a7.227 7.227 0 01-.562.374C16.5 7.104 14.38 7.684 12 7.684z" class="fill-current"/> </svg> <span class="ml-8 text-left"> Wo Sie uns noch folgen können </span> </a> </li> </ul> </nav> <div style="height: var(--polygon-app-bottombar-height, 0px)"></div> </div> </div> </footer> </div> </div> <script>if (typeof(Event) === 'function') {window.dispatchEvent(new Event('POLYGON_DOM_FOOTER_READY'));}</script> <div data-area="menu-drawer" x-cloak x-app-ignore aria-hidden="true" :aria-hidden="!isOpen" x-data="{isOpen: false,lastActiveElement: null,initialX: null,initialY: null,onTouchStart: (event) => {$data.initialX = event.touches[0].clientX;$data.initialY = event.touches[0].clientY;},onTouchMove: (event) => {if ($data.initialX === null || $data.initialY === null) {return;}const currentX = event.touches[0].clientX;const currentY = event.touches[0].clientY;const diffX = $data.initialX - currentX;const diffY = $data.initialY - currentY;const tolerance = 5;const yTolerance = (diffY > -Math.abs(tolerance)) && (diffY < Math.abs(tolerance));if (Math.abs(diffX) > Math.abs(diffY)) {$data.isOpen = !(diffX > 0 && yTolerance);}$data.initialX = null;$data.initialY = null;},}" x-subscribe.open_menu_drawer="isOpen = true;" @keyup.escape="if (!$event.defaultPrevented && isOpen) { $event.preventDefault(); isOpen = false; }" @touchstart.passive="onTouchStart($event)" @touchmove.passive="onTouchMove($event)"> <div class="z-overlay w-full h-full top-0 left-0 bg-shade-darkest dark:bg-shade-darker opacity-slight" :class="isOpen ? 'fixed' : ''" @click="isOpen = false"> </div> <div class="fixed h-screen left-0 top-0 w-12 z-max" @touchstart.passive="onTouchStart($event)" @touchmove.passive="onTouchMove($event)"> </div> <nav role="navigation" class="h-full bg-white dark:bg-dm-shade-darkest scrolling-touch py-24 fixed z-overlay top-0 left-0 overflow-y-scroll overflow-x-hidden lg:w-320 md:w-320 sm:w-10/12 sm:max-w-320 shadow" x-show="isOpen" x-transition:enter="transition-transform duration-300" x-transition:enter-start="-translate-x-320" x-transition:leave="transition-transform duration-300" x-transition:leave-end="-translate-x-320"> <a class="absolute opacity-none pointer-events-none" aria-hidden="true" tabindex="-1" x-effect="if (isOpen) { lastActiveElement = document.activeElement; $focus(); } else if (lastActiveElement) { $focus(lastActiveElement) }" role="none"></a> <ul> <li class="mb-24 mx-16" data-logged-in-hidden="true" data-app-hidden> <a href="https://gruppenkonto.spiegel.de/manager/authenticate?requestAccessToken=true&targetUrl=https%3A%2F%2Fwww.manager-magazin.de%2Fassets%2Fpartner%2Ftemplate.html" class="w-full leading-normal font-bold bg-primary-base dark:bg-dm-primary-base inline-block hover:bg-primary-dark focus:bg-primary-darker disabled:bg-shade-lighter dark:disabled:bg-shade-darker disabled:text-shade-dark dark:disabled:text-shade-light disabled:cursor-not-allowed text-white dark:text-shade-lightest font-sansUI rounded px-24 py-12 text-base rounded" title="Anmelden" target="_self" data-sara-link="gruppenkonto"> <span class="flex justify-between"> <span class="leading-20 py-2">Anmelden</span> <span class="flex items-center ml-12 py-2"><svg width="12" height="12"><use xlink:href="#mmo-chevron-right-f-s"/></svg> </span> </span> </a> </li> <li class="mb-24 mx-16" data-app-hidden> <a href="https://abo.manager-magazin.de/?requestAccessToken=true&sara_icid=dirl_upd_lbOBvX27SMBW0fOpeU8VgMCMu32U2t&targetUrl=https%3A%2F%2Fwww.manager-magazin.de%2Fassets%2Fpartner%2Ftemplate.html" class="w-full leading-normal font-bold bg-white dark:bg-dm-shade-darkest inline-block text-base text-black dark:text-shade-lightest border border-shade-base dark:border-shade-light hover:border-black dark:hover:border-white focus:bg-shade-lightest dark:focus:bg-black focus:border-black dark:focus:border-white disabled:bg-white dark:disabled:bg-dm-shade-darkest disabled:text-shade-base disabled:cursor-not-allowed disabled:border-shade-lighter font-sansUI pl-24 pr-20 py-12 text-base rounded" title="Abonnement" target="_blank"> <span class="flex justify-between"> <span class="leading-20">Abonnement</span> <span class="flex items-center ml-12 py-2"><svg width="12" height="12"><use xlink:href="#mmo-chevron-right-f-s"/></svg> </span> </span> </a> </li> <li class="mb-32 mx-16"> <form action="https://www.manager-magazin.de/suche/" role="search" class="relative"> <div class="inline-flex flex-col w-full"> <div class="group relative flex flex-col"> <input id="search-menu-field" name="suchbegriff" placeholder="Seite durchsuchen ..." x-ref="input" class="peer appearance-none rounded placeholder-shade-base dark:disabled:placeholder-shade-dark outline-focus disabled:cursor-not-allowed pl-12 pr-48 py-12 font-sansUI leading-normal text-black dark:text-shade-lightest text-base bg-white dark:bg-shade-darkest dark:disabled:bg-dm-shade-darkest read-only:bg-shade-lightest dark:read-only:bg-black border border-shade-base hover:border-black disabled:border-shade-lighter read-only:border-shade-lighter dark:read-only:border-shade-dark dark:border-shade-light dark:hover:border-shade-lightest dark:disabled:border-shade-dark autofill:transition-colors autofill:duration-max"> <span class="absolute top-0 bottom-0 right-0 pr-12 pointer-events-none flex items-center text-shade-darker dark:text-shade-lightest group-hover:text-shade-darkest dark:group-hover:text-shade-lightest peer-disabled:text-shade-base dark:peer-disabled:text-shade-dark" data-input-el="icon"><svg width="24" height="24"><use xlink:href="#mmo-search-l"/></svg> </span> </div> </div> <button class="absolute top-0 right-0 bottom-0 w-48" title="Suche starten" data-sara-click-el="button"> <span class="sr-only">Suche starten</span> </button> </form> </li> <li> <a href="https://www.manager-magazin.de/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Startseite"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Startseite</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg id="mmo-chevron-right-f-m" class="stroke-current" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="m-chevron-right-f-94693031-0131-47c6-85e5-ebd4e72b826a"> <g id="m-chevron-right-94693031-0131-47c6-85e5-ebd4e72b826a"> <path id="vector-94693031-0131-47c6-85e5-ebd4e72b826a" d="M6 4l4 4-4 4" stroke-width="1.8" stroke-linecap="round"/> </g> </g> </svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/schlagzeilen/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Schlagzeilen"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Schlagzeilen</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/newsletter" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Newsletter"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Newsletter</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li class="mb-16 mt-32"> <a href="https://www.manager-magazin.de/plus/" class="bg-primary-base dark:bg-dm-primary-base focus:bg-primary-darker font-bold font-sansUI hover:bg-primary-dark inline-block leading-normal py-16 pl-16 pr-20 text-base text-white dark:text-shade-lightest w-full" target="_self" title="manager+"> <span class="flex justify-between"> <span class="relative bottom-px">manager+</span> <span class="flex leading-none items-center ml-12"><svg width="12" height="12"><use xlink:href="#mmo-chevron-right-f-s"/></svg> </span> </span> </a> </li> <li class="mb-16 mt-32"> <a href="https://www.manager-magazin.de/magazine" class="bg-primary-base dark:bg-dm-primary-base focus:bg-primary-darker font-bold font-sansUI hover:bg-primary-dark inline-block leading-normal py-16 pl-16 pr-20 text-base text-white dark:text-shade-lightest w-full" target="_self" title="Magazine"> <span class="flex justify-between"> <span class="relative bottom-px">Magazine</span> <span class="flex leading-none items-center ml-12"><svg width="12" height="12"><use xlink:href="#mmo-chevron-right-f-s"/></svg> </span> </span> </a> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://www.manager-magazin.de/unternehmen/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" title="Unternehmen" target="_self"> <span class="block font-sansUI font-bold py-16">Unternehmen</span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base outline-focus hover:text-primary-dark focus:text-primary-darker active:text-primary-darker" @click="expanded = !expanded"> <span class="flex items-center py-18 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg id="mmo-chevron-up-f-m" class="stroke-current" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="m-chevron-up-f-f37087b7-2a5e-4810-a111-7474401517f0"> <g id="m-chevron-right-f-f37087b7-2a5e-4810-a111-7474401517f0"> <g id="m-chevron-right-f37087b7-2a5e-4810-a111-7474401517f0"> <path id="vector-f37087b7-2a5e-4810-a111-7474401517f0" d="M4 10l4-4 4 4" stroke-width="1.8" stroke-linecap="round"/> </g> </g> </g> </svg> </span> <span class="leading-none" x-show="!expanded"><svg id="mmo-chevron-down-f-m" class="stroke-current" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="m-chevron-down-f-e796e578-7b6f-4643-af50-ecafc5fcc969"> <g id="m-chevron-right-f-e796e578-7b6f-4643-af50-ecafc5fcc969"> <g id="m-chevron-right-e796e578-7b6f-4643-af50-ecafc5fcc969"> <path id="vector-e796e578-7b6f-4643-af50-ecafc5fcc969" d="M12 6l-4 4-4-4" stroke-width="1.8" stroke-linecap="round"/> </g> </g> </g> </svg> </span> </span> <span class="sr-only">Menü Unternehmen aufklappen</span> </button> </span> <ul class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li> <a href="https://www.manager-magazin.de/unternehmen/autoindustrie/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Autoindustrie"> <span class="block font-sansUI font-normal py-12 px-32">Autoindustrie</span> </a> </li> <li> <a href="https://www.manager-magazin.de/unternehmen/handel/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Handel"> <span class="block font-sansUI font-normal py-12 px-32">Handel</span> </a> </li> <li> <a href="https://www.manager-magazin.de/unternehmen/industrie/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Industrie"> <span class="block font-sansUI font-normal py-12 px-32">Industrie</span> </a> </li> <li> <a href="https://www.manager-magazin.de/unternehmen/banken/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Banken"> <span class="block font-sansUI font-normal py-12 px-32">Banken</span> </a> </li> <li> <a href="https://www.manager-magazin.de/unternehmen/energie/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Energie"> <span class="block font-sansUI font-normal py-12 px-32">Energie</span> </a> </li> <li> <a href="https://www.manager-magazin.de/unternehmen/pharma/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Pharma"> <span class="block font-sansUI font-normal py-12 px-32">Pharma</span> </a> </li> <li class="mb-20"> <a href="https://www.manager-magazin.de/unternehmen/tech/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Tech"> <span class="block font-sansUI font-normal py-12 px-32">Tech</span> </a> </li> </ul> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://www.manager-magazin.de/politik/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" title="Politik" target="_self"> <span class="block font-sansUI font-bold py-16">Politik</span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base outline-focus hover:text-primary-dark focus:text-primary-darker active:text-primary-darker" @click="expanded = !expanded"> <span class="flex items-center py-18 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg width="16" height="16"><use xlink:href="#mmo-chevron-up-f-m"/></svg> </span> <span class="leading-none" x-show="!expanded"><svg width="16" height="16"><use xlink:href="#mmo-chevron-down-f-m"/></svg> </span> </span> <span class="sr-only">Menü Politik aufklappen</span> </button> </span> <ul class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li> <a href="https://www.manager-magazin.de/politik/deutschland/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Deutschland"> <span class="block font-sansUI font-normal py-12 px-32">Deutschland</span> </a> </li> <li> <a href="https://www.manager-magazin.de/politik/weltwirtschaft/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Weltwirtschaft"> <span class="block font-sansUI font-normal py-12 px-32">Weltwirtschaft</span> </a> </li> <li class="mb-20"> <a href="https://www.manager-magazin.de/politik/europa/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Europa"> <span class="block font-sansUI font-normal py-12 px-32">Europa</span> </a> </li> </ul> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://www.manager-magazin.de/finanzen/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" title="Finanzen" target="_self"> <span class="block font-sansUI font-bold py-16">Finanzen</span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base outline-focus hover:text-primary-dark focus:text-primary-darker active:text-primary-darker" @click="expanded = !expanded"> <span class="flex items-center py-18 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg width="16" height="16"><use xlink:href="#mmo-chevron-up-f-m"/></svg> </span> <span class="leading-none" x-show="!expanded"><svg width="16" height="16"><use xlink:href="#mmo-chevron-down-f-m"/></svg> </span> </span> <span class="sr-only">Menü Finanzen aufklappen</span> </button> </span> <ul class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li> <a href="https://boersen.manager-magazin.de/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Börse"> <span class="block font-sansUI font-normal py-12 px-32">Börse</span> </a> </li> <li> <a href="https://www.manager-magazin.de/finanzen/geldanlage/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Geldanlage"> <span class="block font-sansUI font-normal py-12 px-32">Geldanlage</span> </a> </li> <li> <a href="https://www.manager-magazin.de/finanzen/immobilien/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Immobilien"> <span class="block font-sansUI font-normal py-12 px-32">Immobilien</span> </a> </li> <li class="mb-20"> <a href="https://www.manager-magazin.de/finanzen/versicherungen/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Versicherungen"> <span class="block font-sansUI font-normal py-12 px-32">Versicherungen</span> </a> </li> </ul> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://www.manager-magazin.de/lifestyle/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" title="Lifestyle" target="_self"> <span class="block font-sansUI font-bold py-16">Lifestyle</span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base outline-focus hover:text-primary-dark focus:text-primary-darker active:text-primary-darker" @click="expanded = !expanded"> <span class="flex items-center py-18 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg width="16" height="16"><use xlink:href="#mmo-chevron-up-f-m"/></svg> </span> <span class="leading-none" x-show="!expanded"><svg width="16" height="16"><use xlink:href="#mmo-chevron-down-f-m"/></svg> </span> </span> <span class="sr-only">Menü Lifestyle aufklappen</span> </button> </span> <ul class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li> <a href="https://www.manager-magazin.de/lifestyle/reise/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Reise"> <span class="block font-sansUI font-normal py-12 px-32">Reise</span> </a> </li> <li> <a href="https://www.manager-magazin.de/lifestyle/auto/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Auto"> <span class="block font-sansUI font-normal py-12 px-32">Auto</span> </a> </li> <li> <a href="https://www.manager-magazin.de/lifestyle/stil/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Stil"> <span class="block font-sansUI font-normal py-12 px-32">Stil</span> </a> </li> <li> <a href="https://www.manager-magazin.de/lifestyle/fitness/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Fitness"> <span class="block font-sansUI font-normal py-12 px-32">Fitness</span> </a> </li> <li> <a href="https://www.manager-magazin.de/lifestyle/leute/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Leute"> <span class="block font-sansUI font-normal py-12 px-32">Leute</span> </a> </li> <li> <a href="https://www.manager-magazin.de/lifestyle/mode/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Mode"> <span class="block font-sansUI font-normal py-12 px-32">Mode</span> </a> </li> <li class="mb-20"> <a href="https://www.manager-magazin.de/lifestyle/technik/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Technik"> <span class="block font-sansUI font-normal py-12 px-32">Technik</span> </a> </li> </ul> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://www.manager-magazin.de/hbm/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" title="Harvard Business manager" target="_self"> <span class="block font-sansUI font-bold py-16">Harvard Business manager</span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base outline-focus hover:text-primary-dark focus:text-primary-darker active:text-primary-darker" @click="expanded = !expanded"> <span class="flex items-center py-18 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg width="16" height="16"><use xlink:href="#mmo-chevron-up-f-m"/></svg> </span> <span class="leading-none" x-show="!expanded"><svg width="16" height="16"><use xlink:href="#mmo-chevron-down-f-m"/></svg> </span> </span> <span class="sr-only">Menü Harvard Business manager aufklappen</span> </button> </span> <ul class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li> <a href="https://www.manager-magazin.de/hbm/fuehrung/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Führung"> <span class="block font-sansUI font-normal py-12 px-32">Führung</span> </a> </li> <li> <a href="https://www.manager-magazin.de/hbm/strategie/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Strategie"> <span class="block font-sansUI font-normal py-12 px-32">Strategie</span> </a> </li> <li> <a href="https://www.manager-magazin.de/hbm/management/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Management"> <span class="block font-sansUI font-normal py-12 px-32">Management</span> </a> </li> <li> <a href="https://www.manager-magazin.de/hbm/marketing/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Marketing"> <span class="block font-sansUI font-normal py-12 px-32">Marketing</span> </a> </li> <li> <a href="https://www.manager-magazin.de/hbm/innovation/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Innovation"> <span class="block font-sansUI font-normal py-12 px-32">Innovation</span> </a> </li> <li> <a href="https://www.manager-magazin.de/hbm/digitalisierung/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Digitalisierung"> <span class="block font-sansUI font-normal py-12 px-32">Digitalisierung</span> </a> </li> <li class="mb-20"> <a href="https://www.manager-magazin.de/hbm/selbstmanagement/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Selbstmanagement"> <span class="block font-sansUI font-normal py-12 px-32">Selbstmanagement</span> </a> </li> </ul> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li> <a href="https://www.manager-magazin.de/karriere/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Job & Karriere"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Job & Karriere</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/thema/digitalisierung/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Digitalisierung"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Digitalisierung</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/thema/personalien/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Personalien"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Personalien</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://boersen.manager-magazin.de" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Börse"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Börse</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/video/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Video"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Video</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/audio/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Audio"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Audio</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/thema/veranstaltungen/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Veranstaltungen"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Veranstaltungen</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li class="bg-shade-lightest dark:bg-black mt-16" x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="block border-separator-b h-px"></span> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://gutscheine.spiegel.de/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Gutscheine"> <span class="flex items-center justify-between"> <span class="block font-sansUI font-bold py-16">Gutscheine</span> <span class="block text-shade-dark dark:text-shade-light uppercase font-sansUI font-normal mr-16 text-xs">Verlagsangebot</span> </span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus" @click="expanded = !expanded"> <span class="flex items-center py-16 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg width="16" height="16"><use xlink:href="#mmo-chevron-up-f-m"/></svg> </span> <span class="leading-none" x-show="!expanded"><svg width="16" height="16"><use xlink:href="#mmo-chevron-down-f-m"/></svg> </span> </span> <span class="sr-only">Menü Gutscheine aufklappen</span> </button> </span> <ul class="bg-shade-lightest dark:bg-black overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li class="pt-8"> <a href="https://gutscheine.spiegel.de/adidas-shop" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Adidas"> <span class="block font-sansUI font-normal py-12 px-32">Adidas</span> </a> </li> <li> <a href="https://gutscheine.spiegel.de/alternate" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Alternate"> <span class="block font-sansUI font-normal py-12 px-32">Alternate</span> </a> </li> <li> <a href="https://gutscheine.spiegel.de/amazon" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Amazon"> <span class="block font-sansUI font-normal py-12 px-32">Amazon</span> </a> </li> <li> <a href="https://gutscheine.spiegel.de/check24" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Check24"> <span class="block font-sansUI font-normal py-12 px-32">Check24</span> </a> </li> <li> <a href="https://gutscheine.spiegel.de/douglas" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Douglas"> <span class="block font-sansUI font-normal py-12 px-32">Douglas</span> </a> </li> <li> <a href="https://gutscheine.spiegel.de/expedia" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Expedia"> <span class="block font-sansUI font-normal py-12 px-32">Expedia</span> </a> </li> <li> <a href="https://gutscheine.spiegel.de/hm" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="H&M"> <span class="block font-sansUI font-normal py-12 px-32">H&M</span> </a> </li> <li> <a href="https://gutscheine.spiegel.de/lidl" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Lidl"> <span class="block font-sansUI font-normal py-12 px-32">Lidl</span> </a> </li> <li> <a href="https://gutscheine.spiegel.de/lieferando" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Lieferando"> <span class="block font-sansUI font-normal py-12 px-32">Lieferando</span> </a> </li> <li class="pb-20"> <a href="https://gutscheine.spiegel.de/otto" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Otto"> <span class="block font-sansUI font-normal py-12 px-32">Otto</span> </a> </li> </ul> </li> <li class="bg-shade-lightest dark:bg-black mb-16" x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="block border-separator-b h-px"></span> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://streaming-guide.spiegel.de/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Streaming Guide"> <span class="flex items-center justify-between"> <span class="block font-sansUI font-bold py-16">Streaming Guide</span> <span class="block text-shade-dark dark:text-shade-light uppercase font-sansUI font-normal mr-16 text-xs">Verlagsangebot</span> </span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus" @click="expanded = !expanded"> <span class="flex items-center py-16 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg width="16" height="16"><use xlink:href="#mmo-chevron-up-f-m"/></svg> </span> <span class="leading-none" x-show="!expanded"><svg width="16" height="16"><use xlink:href="#mmo-chevron-down-f-m"/></svg> </span> </span> <span class="sr-only">Menü Streaming Guide aufklappen</span> </button> </span> <ul class="bg-shade-lightest dark:bg-black overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li class="pt-8"> <a href="https://streaming-guide.spiegel.de/streamingdienste/amazon-prime-video/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Amazon Prime Video"> <span class="block font-sansUI font-normal py-12 px-32">Amazon Prime Video</span> </a> </li> <li> <a href="https://streaming-guide.spiegel.de/streamingdienste/apple-tv-plus/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Apple TV +"> <span class="block font-sansUI font-normal py-12 px-32">Apple TV +</span> </a> </li> <li> <a href="https://streaming-guide.spiegel.de/streamingdienste/disney-plus/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Disney+"> <span class="block font-sansUI font-normal py-12 px-32">Disney+</span> </a> </li> <li> <a href="https://streaming-guide.spiegel.de/streamingdienste/magenta-tv/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="MagentaTV"> <span class="block font-sansUI font-normal py-12 px-32">MagentaTV</span> </a> </li> <li> <a href="https://streaming-guide.spiegel.de/streamingdienste/netflix/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Netflix"> <span class="block font-sansUI font-normal py-12 px-32">Netflix</span> </a> </li> <li> <a href="https://streaming-guide.spiegel.de/streamingdienste/paramount-plus/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Paramount+"> <span class="block font-sansUI font-normal py-12 px-32">Paramount+</span> </a> </li> <li class="pb-20"> <a href="https://streaming-guide.spiegel.de/streamingdienste/wow/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="WOW"> <span class="block font-sansUI font-normal py-12 px-32">WOW</span> </a> </li> </ul> <span class="block border-separator-b h-px"></span> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://www.manager-magazin.de/print/mm/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" title="Aktuelle Hefte" target="_self"> <span class="block font-sansUI font-bold py-16">Aktuelle Hefte</span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base outline-focus hover:text-primary-dark focus:text-primary-darker active:text-primary-darker" @click="expanded = !expanded"> <span class="flex items-center py-18 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg width="16" height="16"><use xlink:href="#mmo-chevron-up-f-m"/></svg> </span> <span class="leading-none" x-show="!expanded"><svg width="16" height="16"><use xlink:href="#mmo-chevron-down-f-m"/></svg> </span> </span> <span class="sr-only">Menü Aktuelle Hefte aufklappen</span> </button> </span> <ul class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li> <a href="https://www.manager-magazin.de/print/mm/index-2024-12.html" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="manager magazin"> <span class="block font-sansUI font-normal py-12 px-32">manager magazin</span> </a> </li> <li> <a href="https://www.manager-magazin.de/hbm/print/hm/index-2024-12.html" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Harvard Business manager"> <span class="block font-sansUI font-normal py-12 px-32">Harvard Business manager</span> </a> </li> <li class="mb-20"> <a href="https://abo.manager-magazin.de/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_blank" title="Abo-Angebote"> <span class="block font-sansUI font-normal py-12 px-32">Abo-Angebote</span> </a> </li> </ul> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li x-data="{ expanded: false }" :aria-expanded="expanded" x-lazyload> <span class="flex justify-between items-center pl-16 cursor-pointer"> <a href="https://www.manager-magazin.de/print/mm/" class="grow text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" title="Heft-Archive" target="_self"> <span class="block font-sansUI font-bold py-16">Heft-Archive</span> </a> <span class="block border-separator-r h-24 w-px"></span> <button class="text-shade-light dark:text-shade-dark text-base outline-focus hover:text-primary-dark focus:text-primary-darker active:text-primary-darker" @click="expanded = !expanded"> <span class="flex items-center py-18 px-20 h-56 w-56"> <span class="leading-none" x-show="expanded" x-cloak><svg width="16" height="16"><use xlink:href="#mmo-chevron-up-f-m"/></svg> </span> <span class="leading-none" x-show="!expanded"><svg width="16" height="16"><use xlink:href="#mmo-chevron-down-f-m"/></svg> </span> </span> <span class="sr-only">Menü Heft-Archive aufklappen</span> </button> </span> <ul class="overflow-hidden" x-show="expanded" :aria-hidden="!expanded" x-cloak> <li> <a href="https://www.manager-magazin.de/print/mm/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="manager magazin"> <span class="block font-sansUI font-normal py-12 px-32">manager magazin</span> </a> </li> <li class="mb-20"> <a href="https://www.manager-magazin.de/hbm/print/hm/" class="text-base hover:text-primary-dark focus:text-primary-darker active:text-primary-darker outline-focus text-black dark:text-shade-lightest" target="_self" title="Harvard Business manager"> <span class="block font-sansUI font-normal py-12 px-32">Harvard Business manager</span> </a> </li> </ul> </li> <li> <span class="block border-separator-b h-px"></span> </li> <li> <a href="https://www.manager-magazin.de/thema/abovorteile/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Vorteile mit manager+"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Vorteile mit manager+</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/thema/index-a/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Themen"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Themen</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/nachrichtenarchiv/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Nachrichtenarchiv"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Nachrichtenarchiv</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/extra/artikel/bestseller-wirtschaftsbuecher-a-880229.html" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Bestseller"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Bestseller</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://live.manager-magazin.de/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_blank" title="manager live"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">manager live</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/ueber-uns/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Über uns"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Über uns</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li> <a href="https://www.manager-magazin.de/hilfe/" class="group flex justify-between items-center pl-16 cursor-pointer text-base group-hover:text-primary-dark group-focus:text-primary-darker group-active:text-primary-darker text-black dark:text-shade-lightest" target="_self" title="Hilfe & Kontakt"> <span class="grow"> <span class="block font-sansUI font-bold py-16 group-active:text-primary-darker group-hover:text-primary-dark group-focus:text-primary-darker">Hilfe & Kontakt</span> </span> <span class="text-shade-light dark:text-shade-dark text-base group-hover:text-primary-dark group-active:text-primary-darker group-focus:text-primary-darker"> <span class="flex items-center py-18 px-20 leading-none"><svg width="16" height="16"><use xlink:href="#mmo-chevron-right-f-m"/></svg> </span> </span> </a> </li> <li class="my-16"> <span class="block border-separator-b h-px mx-16"></span> </li> <li class="pl-2"> <a href="https://www.linkedin.com/company/manager-magazin/" rel="nofollow" class="text-black dark:text-shade-lightest text-base hover:text-primary-dark focus:text-primary-darker" target="_blank" title="mm auf LinkedIn"> <span class="flex justify-start items-center py-16 pl-8 pr-16"> <span class="flex items-center"><svg width="24" height="24"><use xlink:href="#mmo-linkedin-l"/></svg> </span> <span class="block font-sansUI ml-16">mm auf LinkedIn</span> </span> </a> </li> <li class="pl-2"> <a href="https://www.xing.com/news/pages/manager-magazin-93" rel="nofollow" class="text-black dark:text-shade-lightest text-base hover:text-primary-dark focus:text-primary-darker" target="_blank" title="mm auf Xing"> <span class="flex justify-start items-center py-16 pl-8 pr-16"> <span class="flex items-center"><svg width="24" height="24"><use xlink:href="#mmo-xing-l"/></svg> </span> <span class="block font-sansUI ml-16">mm auf Xing</span> </span> </a> </li> <li class="pl-2"> <a href="https://www.linkedin.com/company/harvard-business-manager/" rel="nofollow" class="text-black dark:text-shade-lightest text-base hover:text-primary-dark focus:text-primary-darker" target="_blank" title="HBm auf LinkedIn"> <span class="flex justify-start items-center py-16 pl-8 pr-16"> <span class="flex items-center"><svg width="24" height="24"><use xlink:href="#mmo-linkedin-l"/></svg> </span> <span class="block font-sansUI ml-16">HBm auf LinkedIn</span> </span> </a> </li> <li class="pl-2"> <a href="https://www.xing.com/news/pages/harvard-business-manager-115" rel="nofollow" class="text-black dark:text-shade-lightest text-base hover:text-primary-dark focus:text-primary-darker" target="_blank" title="HBm auf Xing"> <span class="flex justify-start items-center py-16 pl-8 pr-16"> <span class="flex items-center"><svg width="24" height="24"><use xlink:href="#mmo-xing-l"/></svg> </span> <span class="block font-sansUI ml-16">HBm auf Xing</span> </span> </a> </li> <li class="pl-2"> <a href="https://www.manager-magazin.de/ueber-uns/bei-diesen-diensten-koennen-sie-manager-magazin-und-harvard-business-manager-folgen-a-cda8b4b5-befb-49f9-93e8-f4a27db7479d" class="text-black dark:text-shade-lightest text-base hover:text-primary-dark focus:text-primary-darker" target="_self" title="Wo Sie uns noch folgen können"> <span class="flex justify-start items-center py-16 pl-8 pr-16"> <span class="flex items-center"><svg width="24" height="24"><use xlink:href="#mmo-website-l"/></svg> </span> <span class="block font-sansUI ml-16"> Wo Sie uns noch folgen können </span> </span> </a> </li> </ul> </nav> </div> <template x-data="{isPlayerAttached: $store.WebAudio.isClipFromLocalStorage,onClipChanged() {this.isPlayerAttached = this.isPlayerAttached || !!$store.WebAudio.clip;}}" x-init="$watch('$store.WebAudio.clip', () => onClipChanged())" x-if="isPlayerAttached"> <div x-data="{isInitialized: false,isExpanded: false,get canOpen() {return this.isInitialized || $store.WebAudio.isClipFromLocalStorage;},get isOpen() {return !!$store.WebAudio.clip && this.canOpen;},}" x-init="$nextTick(() => isInitialized = true)" x-effect="document.documentElement.classList.toggle('audio-player-open', isOpen)" data-app-hidden data-area="audio-player"> <div class="fixed w-full bottom-0 sm:mb-8 md:mb-16 lg:mb-16 z-20 pointer-events-none" x-show="isOpen && !isExpanded" x-transition:enter="transition-transform duration-500 ease-out" x-transition:enter-start="translate-y-3/2" x-transition:leave="transition-transform duration-500 ease-out" x-transition:leave-end="translate-y-3/2"> <div class="justify-center"> <div class="relative z-20 w-full mx-auto sm:max-w-sm md:max-w-md lg:max-w-lg sm:px-16 md:px-16 lg:px-24"> <div class="pointer-events-auto"> <div class="shadow-lg rounded-pill bg-sec2-lightest dark:bg-sec2-darker w-full z-max relative cursor-pointer" @click="isExpanded = true; $focus($refs.audioPlayerCollapse)"> <div class="flex items-center pl-8"> <button class="shrink-0 mr-12 outline-focus" title="Audio Player maximieren" x-ref="audioPlayerExpand"> <div class="relative" aria-hidden="true" data-sara-component="{"name":"image","title":"","type":"media"}"> <img class="lazyload md:hidden lg:hidden rounded py-8" x-data="{onSrcChanged(newSrc) {if (newSrc) {$el.classList.remove('loaded');$el.classList.remove('entered');$el.removeAttribute('data-ll-status');$publish('LAZYLOADING_UPDATE');} else {$el.src = `data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 36 36' width='36' height='36' %3E%3C/svg%3E`;}}}" x-effect="onSrcChanged($store.WebAudio.clip ? $store.WebAudio.clip.posterUrl : '')" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 36 36' width='36' height='36' %3E%3C/svg%3E" :data-src="$store.WebAudio.clip ? $store.WebAudio.clip.posterUrl : ''" width="36" height="36" alt> </div> <div class="relative" aria-hidden="true" data-sara-component="{"name":"image","title":"","type":"media"}"> <img class="lazyload sm:hidden rounded py-8" x-data="{onSrcChanged(newSrc) {if (newSrc) {$el.classList.remove('loaded');$el.classList.remove('entered');$el.removeAttribute('data-ll-status');$publish('LAZYLOADING_UPDATE');} else {$el.src = `data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 40 40' width='40' height='40' %3E%3C/svg%3E`;}}}" x-effect="onSrcChanged($store.WebAudio.clip ? $store.WebAudio.clip.posterUrl : '')" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 40 40' width='40' height='40' %3E%3C/svg%3E" :data-src="$store.WebAudio.clip ? $store.WebAudio.clip.posterUrl : ''" width="40" height="40" alt> </div> <span class="sr-only">Audio Player maximieren</span> </button> <div class="flex flex-col overflow-hidden font-sansUI sm:text-xs md:text-s lg:text-s text-left relative w-full py-8"> <div x-show="!$store.WebAudio.isRestored"> <div class="font-bold text-primary-base dark:text-dm-primary-base whitespace-nowrap" x-text="$store.WebAudio.clip ? $store.WebAudio.clip.kicker : ''"></div> <div class="font-bold whitespace-nowrap" x-text="$store.WebAudio.clip ? $store.WebAudio.clip.headline : ''"></div> </div> <div x-show="$store.WebAudio.isRestored"> <div class="font-bold whitespace-nowrap tracking-wide"> Die Wiedergabe wurde unterbrochen. </div> <button class="underline whitespace-nowrap" title="Wiedergabe fortsetzen" @click.stop="$publish('AUDIO_PLAYER_RESUME')"> Wiedergabe fortsetzen? </button> </div> <div class="absolute right-0 bottom-0 shrink-0 bg-gradient-to-l dark:from-sec2-darker from-sec2-lightest h-full w-16"></div> </div> <div class="flex items-center ml-18"> <button class="lg:px-12 md:px-12 sm:px-6 text-sec2-darker dark:text-shade-lightest hover:text-sec2-dark dark:hover:text-shade-lighter" :title="$store.WebAudio.isPlaying ? 'Wiedergabe pausieren' : 'Wiedergabe starten'" x-show="!$store.WebAudio.isLoading" @click.stop="$store.WebAudio.isPlaying ? $publish('AUDIO_PLAYER_PAUSE') : $publish('AUDIO_PLAYER_RESUME')" data-sara-click-el="button"> <span x-show="!$store.WebAudio.isPlaying" class="flex h-48 items-center"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-play-f-56193778-fc92-47b5-bbb2-594cf8ea4add"> <g id="l-play-56193778-fc92-47b5-bbb2-594cf8ea4add"> <path id="vector-56193778-fc92-47b5-bbb2-594cf8ea4add" d="M6 5.763a.75.75 0 011.11-.658l11.433 6.237a.75.75 0 010 1.316L7.109 18.895A.75.75 0 016 18.237V5.763z" class="fill-current"/> </g> </g> </svg> </span> <span x-show="$store.WebAudio.isPlaying" class="flex h-48 items-center"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-pause-f-e37e79fd-2f5a-4116-a6b7-ab274280f56e"> <rect id="rectangle-e37e79fd-2f5a-4116-a6b7-ab274280f56e" x="7" y="4" width="3" height="16" rx="1.5" class="fill-current"/> <rect id="rectangle_2-e37e79fd-2f5a-4116-a6b7-ab274280f56e" x="14" y="4" width="3" height="16" rx="1.5" class="fill-current"/> </g> </svg> </span> <span class="sr-only" x-text="$store.WebAudio.isPlaying ? 'Wiedergabe pausieren' : 'Wiedergabe starten'"></span> </button> <div class="flex h-48 items-center lg:px-12 md:px-12 sm:px-6" x-show="$store.WebAudio.isLoading"> <span class="rounded-circle w-20 h-20 m-2 border-2 border-shade-base dark:border-shade-light animate-spin" style="border-top-color:transparent;"></span> </div> <button class="flex h-48 items-center lg:px-12 md:px-12 sm:px-6 text-sec2-darker dark:text-shade-lightest hover:text-sec2-dark dark:hover:text-shade-lighter" title="Wiedergabe beenden" @click.stop="$publish('AUDIO_PLAYER_CLEAR')" data-sara-click-el="button"><svg class="stroke-current" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-close-26cb5193-eca5-43f3-8bf3-f0d482cd0e57"> <path id="vector-26cb5193-eca5-43f3-8bf3-f0d482cd0e57" d="M18 18L6 6m12 0L6 18" stroke-width="1.3" stroke-linecap="round"/> </g> </svg> <span class="sr-only">Wiedergabe beenden</span> </button> </div> </div> <div class="absolute bottom-0 left-8 right-8"> <div class="absolute bottom-0 w-full bg-opacity-slight dark:bg-opacity-slight sm:h-2 md:h-4 lg:h-4 bg-sec2-darker dark:bg-sec2-lightest"></div> <div class="absolute bottom-0 left-0 right-0 sm:h-2 md:h-4 lg:h-4 max-w-full bg-sec2-darker dark:bg-sec2-lightest" :style="{ width: ($store.WebAudio.currentTime / $store.WebAudio.duration * 100) + '%' }"></div> </div> </div> </div> </div> </div> </div> <div class="fixed w-full bottom-0 sm:mb-8 md:mb-16 lg:mb-16 z-20 pointer-events-none" x-show="isOpen && isExpanded" x-transition:enter="transition-transform duration-500 ease-out" x-transition:enter-start="translate-y-3/2" x-transition:leave="transition-transform duration-500 ease-out" x-transition:leave-end="translate-y-3/2"> <div class="justify-center"> <div class="relative z-20 w-full mx-auto sm:max-w-sm md:max-w-md lg:max-w-lg sm:px-16 md:px-16 lg:px-24"> <div class="pointer-events-auto"> <div class="shadow-lg rounded-pill bg-sec2-lightest dark:bg-sec2-darker lg:pb-16 md:pb-16 sm:pb-16 z-max"> <button class="text-right pt-16 pb-12 lg:pr-24 md:pr-24 sm:pr-16 w-full outline-focus text-sec2-darker dark:text-shade-lightest" title="Audio Player minimieren" @click="isExpanded = false; $focus($refs.audioPlayerExpand)" x-ref="audioPlayerCollapse"><svg class="stroke-current" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-chevron-down-22ba967c-16c0-422c-8478-5a378d695c19"> <g id="l-chevron-right-22ba967c-16c0-422c-8478-5a378d695c19"> <path id="vector-22ba967c-16c0-422c-8478-5a378d695c19" d="M18 9l-6 6-6-6" stroke-width="1.3" stroke-linecap="round"/> </g> </g> </svg> <span class="sr-only">Audio Player minimieren</span> </button> <div class="flex items-center justify-between mb-24 sm:flex-col lg:px-24 md:px-24 sm:px-16"> <div class="w-full flex items-center sm:mb-16"> <div class="shrink-0 mr-16"> <div class="relative" aria-hidden="true" data-sara-component="{"name":"image","title":"","type":"media"}"> <img class="lazyload rounded" x-data="{onSrcChanged(newSrc) {if (newSrc) {$el.classList.remove('loaded');$el.classList.remove('entered');$el.removeAttribute('data-ll-status');$publish('LAZYLOADING_UPDATE');} else {$el.src = `data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 72 72' width='72' height='72' %3E%3C/svg%3E`;}}}" x-effect="onSrcChanged($store.WebAudio.clip ? $store.WebAudio.clip.posterUrl : '')" src="data:image/svg+xml,%3Csvg xmlns='http://www.w3.org/2000/svg' viewBox='0 0 72 72' width='72' height='72' %3E%3C/svg%3E" :data-src="$store.WebAudio.clip ? $store.WebAudio.clip.posterUrl : ''" width="72" height="72" alt> </div> </div> <div class="flex flex-col font-bold font-sansUI"> <div class="text-s text-primary-base dark:text-dm-primary-base lg:mb-4 md:mb-4" x-text="$store.WebAudio.clip ? $store.WebAudio.clip.kicker : ''" x-show="$store.WebAudio.clip && $store.WebAudio.clip.kicker"></div> <div class="text-base lg:mb-4 md:mb-4" x-text="$store.WebAudio.clip ? $store.WebAudio.clip.headline : ''"></div> <div class="text-s font-normal opacity-distinct sm:hidden" x-text="$store.WebAudio.chapter ? $store.WebAudio.chapter.title : ''" x-show="$store.WebAudio.chapter && $store.WebAudio.chapter.title"></div> </div> </div> <div class="flex shrink-0 items-center lg:justify-end md:justify-end sm:justify-between sm:w-full w-5/12"> <div class="sm:min-w-48 sm:w-full"> <button x-data="{playbackRates: [ 0.8, 0.9, 1, 1.1, 1.2, 1.5, 1.7, 2.0, 2.5 ],get nextPlaybackRate() {const index = this.playbackRates.findIndex((playbackRate) => playbackRate === $store.WebAudio.playbackRate);const nextIndex = (index + 1) % this.playbackRates.length;return this.playbackRates[nextIndex];}}" class="border font-bold font-sansUI h-24 px-6 rounded-oval text-xs border-sec2-darker dark:border-shade-lightest hover:border-sec2-dark dark:hover:border-shade-lighter text-sec2-darker dark:text-shade-lightest hover:text-sec2-dark dark:hover:text-shade-lighter" title="Wiedergabegeschwindigkeit ändern" @click="$publish('AUDIO_PLAYER_SET_PLAYBACK_RATE', nextPlaybackRate)" data-sara-click-el="button"> <span x-text="($store.WebAudio.playbackRate).toFixed(1) + 'x'"></span> <span class="sr-only">Wiedergabegeschwindigkeit ändern</span> </button> </div> <div class="flex shrink-0 items-stretch"> <button class="lg:px-12 md:px-12 sm:pr-12 lg:mx-12 md:mx-12 sm:mr-12 text-sec2-darker dark:text-shade-lightest hover:text-sec2-dark dark:hover:text-shade-lighter" title="15 Sekunden zurück" @click="$publish('AUDIO_PLAYER_SET_TIME', $store.WebAudio.currentTime - 15)" data-sara-click-el="button"><svg width="32" height="24" viewBox="0 0 32 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M5.65 3.5C11.8333 3.5 12.8167 3.5 19 3.5C24.2467 3.5 28.5 7.75329 28.5 13C28.5 18.2467 24.2467 22.5 19 22.5H15" class="stroke-current" stroke-width="1.3" stroke-linecap="round" stroke-linejoin="round"/> <path d="M2.64507 2.93557L4.75612 1.08839C5.24106 0.664074 6 1.00846 6 1.65283V5.34717C6 5.99154 5.24106 6.33593 4.75612 5.91161L2.64507 4.06443C2.30357 3.76562 2.30357 3.23438 2.64507 2.93557Z" class="fill-current"/> <path d="M10.1245 15.62V17H15.4165V15.62H13.7605V9.044H12.2725L10.0765 9.944L10.4845 11.156L12.0445 10.52V15.62H10.1245ZM16.309 13.508C16.597 13.46 17.449 13.424 18.001 13.424C19.441 13.424 20.137 13.736 20.137 14.66C20.137 15.452 19.693 15.86 18.901 15.86C18.073 15.86 17.689 15.476 17.773 14.684H16.045C15.781 16.364 16.633 17.156 18.757 17.156C20.917 17.156 21.901 16.124 21.901 14.528C21.901 12.788 20.797 12.14 18.685 12.14C18.433 12.14 18.157 12.152 17.905 12.164L18.037 10.544H21.349L21.481 9.044H16.597L16.309 13.508Z" class="fill-current"/> </svg> <span class="sr-only">15 Sekunden zurück</span> </button> <button class="shrink-0 w-48 h-48 rounded-circle px-12 bg-sec2-darker dark:bg-sec2-lightest hover:bg-sec2-dark dark:hover:bg-shade-lighter text-white dark:text-sec2-darker" :title="$store.WebAudio.isPlaying ? 'Wiedergabe pausieren' : 'Wiedergabe starten'" :disabled="$store.WebAudio.isLoading" @click="$store.WebAudio.isPlaying ? $publish('AUDIO_PLAYER_PAUSE') : $publish('AUDIO_PLAYER_RESUME')" data-sara-click-el="button"> <span x-show="!$store.WebAudio.isPlaying && !$store.WebAudio.isLoading" class="flex items-center justify-around"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-play-f-3d5e2448-e191-4c62-b708-343c05aad0fd"> <g id="l-play-3d5e2448-e191-4c62-b708-343c05aad0fd"> <path id="vector-3d5e2448-e191-4c62-b708-343c05aad0fd" d="M6 5.763a.75.75 0 011.11-.658l11.433 6.237a.75.75 0 010 1.316L7.109 18.895A.75.75 0 016 18.237V5.763z" class="fill-current"/> </g> </g> </svg> </span> <span x-show="$store.WebAudio.isPlaying && !$store.WebAudio.isLoading" class="flex items-center justify-around"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-pause-f-d51ce8aa-c587-44bd-a1ce-c9b4158bde0f"> <rect id="rectangle-d51ce8aa-c587-44bd-a1ce-c9b4158bde0f" x="7" y="4" width="3" height="16" rx="1.5" class="fill-current"/> <rect id="rectangle_2-d51ce8aa-c587-44bd-a1ce-c9b4158bde0f" x="14" y="4" width="3" height="16" rx="1.5" class="fill-current"/> </g> </svg> </span> <span x-show="$store.WebAudio.isLoading" class="flex rounded-circle w-20 h-20 m-2 border-2 border-white dark:border-sec2-dark animate-spin" style="border-top-color:transparent;"></span> <span class="sr-only" x-text="$store.WebAudio.isPlaying ? 'Wiedergabe pausieren' : 'Wiedergabe starten'"></span> </button> <button class="lg:pr-12 pl-12 ml-12 text-sec2-darker dark:text-shade-lightest hover:text-sec2-dark dark:hover:text-shade-lighter" title="30 Sekunden vor" @click="$publish('AUDIO_PLAYER_SET_TIME', $store.WebAudio.currentTime + 30)" data-sara-click-el="button"><svg width="32" height="24" viewBox="0 0 32 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M26.35 3.5C20.1667 3.5 19.1833 3.5 13 3.5C7.75329 3.5 3.5 7.75329 3.5 13C3.5 18.2467 7.75329 22.5 13 22.5H17" class="stroke-current" stroke-width="1.3" stroke-linecap="round" stroke-linejoin="round"/> <path d="M29.3549 2.93557L27.2439 1.08839C26.7589 0.664074 26 1.00846 26 1.65283V5.34717C26 5.99154 26.7589 6.33593 27.2439 5.91161L29.3549 4.06443C29.6964 3.76562 29.6964 3.23438 29.3549 2.93557Z" class="fill-current"/> <path d="M11.9726 13.604C13.1366 13.604 13.4606 14.036 13.4606 14.732C13.4606 15.368 13.1006 15.86 12.1646 15.86C11.2766 15.86 10.8686 15.488 10.9406 14.672H9.20064C8.96064 16.376 9.83664 17.156 12.0686 17.156C14.2406 17.156 15.2246 16.184 15.2246 14.72C15.2246 13.532 14.5886 12.944 13.4966 12.8V12.776C14.3726 12.548 14.9846 11.888 14.9846 10.952C14.9846 9.716 14.2646 8.888 12.2246 8.888C10.3046 8.888 9.21264 9.68 9.28464 11.288H10.9886C10.9646 10.652 11.2526 10.172 12.1166 10.172C12.8606 10.172 13.2206 10.52 13.2206 11.204C13.2206 11.816 12.8726 12.26 11.9726 12.26H10.8806V13.604H11.9726ZM19.2417 17.156C21.1977 17.156 22.5057 15.968 22.5057 12.908C22.5057 9.98 21.4257 8.888 19.3737 8.888C17.4057 8.888 16.0977 10.064 16.0977 13.124C16.0977 16.052 17.1897 17.156 19.2417 17.156ZM19.2897 15.824C18.3657 15.824 17.8737 15.248 17.8737 13.04C17.8737 10.856 18.4017 10.22 19.3137 10.22C20.2377 10.22 20.7417 10.796 20.7417 12.992C20.7417 15.2 20.2017 15.824 19.2897 15.824Z" class="fill-current"/> </svg> <span class="sr-only">30 Sekunden vor</span> </button> <button x-data="{ lastVolume: $store.WebAudio.volume }" x-effect="this.lastVolume = $store.WebAudio.volume > 0 ? $store.WebAudio.volume : this.lastVolume" class="md:hidden sm:hidden px-12 text-sec2-darker dark:text-shade-lightest hover:text-sec2-dark dark:hover:text-shade-lighter" :title="$store.WebAudio.volume === 0 ? 'Stummschaltung aufheben' : 'Stummschalten'" @click="$store.WebAudio.volume = $store.WebAudio.volume === 0 ? this.lastVolume : 0" data-sara-click-el="button"> <span x-show="$store.WebAudio.volume !== 0"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M17 16C18.1956 15.2016 19 13.7092 19 12C19 10.2908 18.1956 8.79844 17 8" class="stroke-current" stroke-width="1.3" stroke-linecap="round"/> <path d="M15 13C15.2989 12.8004 15.5 12.4273 15.5 12C15.5 11.5727 15.2989 11.1996 15 11" class="stroke-current" stroke-width="1.3" stroke-linecap="round"/> <path d="M19 18.5C20.8569 17.2025 22.5 14.7775 22.5 12C22.5 9.2225 20.8569 6.79746 19 5.5" class="stroke-current" stroke-width="1.3" stroke-linecap="round"/> <path d="M2.65 8.75C2.65 8.69477 2.69477 8.65 2.75 8.65H5.73691C6.05481 8.65 6.36325 8.54181 6.61149 8.34322L11.2006 4.67191C11.2183 4.65773 11.2404 4.65 11.2631 4.65H12.25C12.3052 4.65 12.35 4.69477 12.35 4.75V19.25C12.35 19.3052 12.3052 19.35 12.25 19.35H11.2631C11.2404 19.35 11.2183 19.3423 11.2006 19.3281L6.61149 15.6568C6.36325 15.4582 6.05481 15.35 5.73691 15.35H2.75C2.69477 15.35 2.65 15.3052 2.65 15.25V8.75Z" class="stroke-current" stroke-width="1.3"/> </svg> <span class="sr-only">Stummschalten</span> </span> <span x-show="$store.WebAudio.volume === 0"><svg width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <path d="M2.65 8.75C2.65 8.69477 2.69477 8.65 2.75 8.65H5.73691C6.05481 8.65 6.36325 8.54181 6.61149 8.34322L11.2006 4.67191C11.2183 4.65773 11.2404 4.65 11.2631 4.65H12.25C12.3052 4.65 12.35 4.69477 12.35 4.75V19.25C12.35 19.3052 12.3052 19.35 12.25 19.35H11.2631C11.2404 19.35 11.2183 19.3423 11.2006 19.3281L6.61149 15.6568C6.36325 15.4582 6.05481 15.35 5.73691 15.35H2.75C2.69477 15.35 2.65 15.3052 2.65 15.25V8.75Z" class="stroke-current" stroke-width="1.3"/> <path d="M15.5 14.5L20.5 9.5" class="stroke-current" stroke-width="1.3" stroke-linecap="round"/> <path d="M20.5 14.5L15.5 9.5" class="stroke-current" stroke-width="1.3" stroke-linecap="round"/> </svg> <span class="sr-only">Stummschaltung aufheben</span> </span> </button> <div x-data="{ get progress() { return Math.min(($store.WebAudio.volume - 0) / 1 - 0, 1); } }" class="relative h-2 self-center bottom-px md:hidden sm:hidden w-64" :style="{ '--polygon-range-progress': progress }"> <input class="audio-player-range-thumb hover:cursor-pointer absolute w-full appearance-none h-2 bg-opacity-slight dark:bg-opacity-slight bg-no-repeat bg-gradient-to-r bg-sec2-darker dark:bg-sec2-lightest bg-sec2-darker dark:bg-shade-lighter from-sec2-darker dark:from-sec2-lightest to-sec2-darker dark:to-sec2-lightest" type="range" x-model="$store.WebAudio.volume" :min="0" :max="1" :step="0.01" style="background-size: calc(100% * var(--polygon-range-progress)) 100%;" title="Lautstärke"> <span class="absolute left-0 bottom-0 top-0 my-auto rounded-pill w-12 h-12 pointer-events-none bg-sec2-darker dark:bg-sec2-lightest" style="left: calc(100% * var(--polygon-range-progress) - var(--polygon-range-progress) * 8px);"></span> </div> </div> <div class="sm:min-w-48 sm:w-full"> </div> </div> </div> <div class="lg:px-24 md:px-24 sm:px-16"> <div x-data="{ get progress() { return Math.min(($store.WebAudio.currentTime - 0) / $store.WebAudio.duration - 0, 1); } }" class="relative h-2 w-full mb-12" :style="{ '--polygon-range-progress': progress }"> <input class="audio-player-range-thumb hover:cursor-pointer absolute w-full appearance-none h-2 bg-opacity-slight dark:bg-opacity-slight bg-no-repeat bg-gradient-to-r bg-sec2-darker dark:bg-sec2-lightest bg-sec2-darker dark:bg-shade-lighter from-sec2-darker dark:from-sec2-lightest to-sec2-darker dark:to-sec2-lightest" type="range" x-model="$store.WebAudio.currentTime" :min="0" :max="$store.WebAudio.duration" :step="1" style="background-size: calc(100% * var(--polygon-range-progress)) 100%;" title="Abspielposition" :disabled="$store.WebAudio.isLoading"> <template x-for="marker in $store.WebAudio.chapterPositions"><svg width="4" height="2" class="absolute text-sec2-lightest dark:text-sec2-darker" :style="{ 'left': `${ marker * 100 / $store.WebAudio.duration }%` }" role="img" aria-hidden="true" > <rect width="4" height="2" class="fill-current"/> </svg> </template> <span class="absolute left-0 bottom-0 top-0 my-auto rounded-pill w-12 h-12 pointer-events-none bg-sec2-darker dark:bg-sec2-lightest" style="left: calc(100% * var(--polygon-range-progress) - var(--polygon-range-progress) * 8px);"></span> </div> <div class="relative flex justify-between font-sansUI text-s text-sec2-darker dark:text-shade-lightest mb-12"> <div x-text="$dateUtils.formatTime($store.WebAudio.currentTime)"></div> <div class="absolute left-48 right-48 whitespace-nowrap overflow-hidden text-center text-black dark:text-shade-lightest opacity-distinct md:hidden lg:hidden" x-show="$store.WebAudio.chapter && $store.WebAudio.chapter.title"> <span x-text="$store.WebAudio.chapter ? $store.WebAudio.chapter.title : ''"></span> <div class="absolute top-0 right-0 w-32 h-full bg-gradient-to-l from-sec2-lightest dark:from-sec2-darker"></div> </div> <div x-text="$dateUtils.formatTime($store.WebAudio.duration)"></div> </div> </div> </div> </div> </div> </div> </div> </div> </template> <div class="fixed top-0 left-0 right-0 z-overlay" data-notification-el="container" data-notification-position="overlay"></div> <div x-data="{isOpen: false,returnFocusElement: null,preventScrolling: true,id: '6f9ea226-8eb2-4305-969e-44c3177abad8',open() {if (this.isOpen) {return;}this.isOpen = true;this.returnFocusElement = window.document.activeElement;$publish('OVERLAY_OPENED', this);},close() {if (!this.isOpen) {return;}this.isOpen = false;$focus(this.returnFocusElement);this.returnFocusElement = null;$publish('OVERLAY_CLOSED', this);}}" x-subscribe.user_capping_limit_exceeded="open()" x-subscribe.user_capping_limit_ok="close()" x-cloak> <template x-if="isOpen"> <div class="fixed left-0 top-0 h-full w-full z-overlay animate-fade-in"> <div class="bg-black opacity-distinct h-full w-full"></div> <div class="absolute top-0 bottom-0 left-0 right-0 flex items-center mx-auto sm:max-w-sm md:max-w-md lg:max-w-lg pointer-events-none lg:px-8" style="bottom: var(--polygon-app-bottombar-height, 0px)"> <div class="bg-white border border-shade-lighter dark:bg-dm-shade-darkest lg:mx-auto md:mx-auto sm:mx-16 lg:p-24 lg:w-8/12 md:p-24 md:w-10/12 rounded shadow sm:p-16 max-h-full overflow-x-hidden overflow-y-auto pointer-events-auto"> <div class="flex justify-between lg:mb-24 md:mb-24 sm:mb-16"> <div class="font-brandUI font-extrabold lg:text-2xl md:text-2xl sm:text-xl leading-tight lg:mr-24 md:mr-24 sm:mr-16 sm:pt-px"> Mehrfachnutzung erkannt </div> </div> <div class="mb-16"> <span class="block bg-transparent dark:bg-black"> <img aria-hidden="true" class="rounded" src="https://cdn.prod.www.manager-magazin.de/public/mmo/images/modal/user-capping_720.png" srcset="https://cdn.prod.www.manager-magazin.de/public/mmo/images/modal/user-capping_460.png 460w,https://cdn.prod.www.manager-magazin.de/public/mmo/images/modal/user-capping_920.png 920w,https://cdn.prod.www.manager-magazin.de/public/mmo/images/modal/user-capping_720.png 720w,https://cdn.prod.www.manager-magazin.de/public/mmo/images/modal/user-capping_1440.png 1440w" sizes="(max-width: 719px) 460px, 720px" width="720" height="327"> </span> </div> <div class="font-sansUI text-black dark:text-shade-lightest text-base lg:mb-24 md:mb-24 sm:mb-16"> <span class="block mb-8">Die gleichzeitige Nutzung von manager+-Inhalten ist auf ein Gerät beschränkt.</span> Sie können manager+ auf diesem Gerät weiterlesen oder sich abmelden, um Ihr Abo auf einem anderen Gerät zu nutzen. </div> <button class="inline-flex items-center leading-none font-bold bg-primary-base dark:bg-dm-primary-base border border-primary-base dark:border-dm-primary-base hover:border-primary-dark focus:border-primary-darker disabled:border-shade-lighter hover:bg-primary-dark focus:bg-primary-darker disabled:bg-shade-lighter dark:disabled:bg-shade-darker disabled:text-shade-dark dark:disabled:text-shade-light disabled:cursor-not-allowed text-white dark:text-shade-lightest font-sansUI pl-24 pr-20 py-12 text-s rounded mb-16 mr-24" title="Auf diesem Gerät weiterlesen" x-data @click="$publish('USER_CAPPING_ALLOW');" data-sara-click-el="button"> <span class="leading-20">Auf diesem Gerät weiterlesen</span> <span class="ml-8"><svg width="12" height="12"><use xlink:href="#mmo-chevron-right-f-s"/></svg> </span> </button> <a href="https://gruppenkonto.spiegel.de/manager/abmelden.html?targetUrl=https%3A%2F%2Fwww.manager-magazin.de%2Fassets%2Fpartner%2Ftemplate.html" class="inline-flex items-center leading-none font-bold bg-white dark:bg-dm-shade-darkest inline-block text-black dark:text-shade-lightest border border-shade-base dark:border-shade-light hover:border-black dark:hover:border-white focus:bg-shade-lightest dark:focus:bg-black focus:border-black dark:focus:border-white disabled:bg-white dark:disabled:bg-dm-shade-darkest disabled:text-shade-base disabled:cursor-not-allowed disabled:border-shade-lighter font-sansUI pl-24 pr-20 py-12 text-s rounded outline-focus mb-16" title="Dieses Gerät abmelden" x-data @click.prevent="$appUtils.isApp ? $appBridge.triggerLogout() : window.location.href = $el.href" data-sara-link="gruppenkonto" data-sara-click-el="button"> <span class="leading-20">Dieses Gerät abmelden</span> <span class="ml-8"><svg width="12" height="12"><use xlink:href="#mmo-chevron-right-f-s"/></svg> </span> </a> <div class="font-sansUI text-shade-dark dark:text-shade-light text-s"> Sie möchten manager+ auf mehreren Geräten zeitgleich nutzen? <a href="https://abo.manager-magazin.de/de/c/business?requestAccessToken=true&sara_icid=disp_own_QGTeYeMlUeO2CBZCj57cy49PVSw5dr&targetUrl=https%3A%2F%2Fwww.manager-magazin.de%2Fassets%2Fpartner%2Ftemplate.html" title="Zu unseren Angeboten" target="_self" class="border-b border-shade-light text-black dark:text-shade-lightest hover:border-black dark:hover:border-white focus:border-transparent font-normal font-sansUI text-s leading-normal"> Zu unseren Angeboten </a> </div> </div> </div> </template> </div> <script defer x-data="{get iqdMode() {let mode = 'live';const currentUrlSearchParams = new URLSearchParams(window.location.search);if (currentUrlSearchParams.has('iqdeployment')) {mode = currentUrlSearchParams.get('iqdeployment');} else if ($cookieStorageHelper.getItem('polygon_iqdeployment')) {mode = $cookieStorageHelper.getItem('polygon_iqdeployment');}return mode;},get src() {const cdn = $userAgentUtils.isMobile ? 'cdn_managermagazin_mob' : 'cdn_managermagazin';if (!cdn) {return '';}return `https://s3.eu-central-1.amazonaws.com/prod.iqdcontroller.iqdigital/${cdn}/${this.iqdMode}/iqadcontroller.js.gz`;},}" x-init="if (!$store.User.hasNoAdsAccess) $el.src = src;"></script> <script defer x-data="{init() {if (window.adobe && window.adobe.target) {this.$publish('ADOBELAUNCH_SOURCE_READY');} else {$el.src = '//assets.adobedtm.com/cc10f7b4369d/17d8f9652e2b/launch-e092b234407b.min.js';}},}" @load="$publish('ADOBELAUNCH_SOURCE_READY')"></script> <script>window.AdPositions = window.AdPositions || [];window.AdPositions.push({"id":"pos_header","sitetype":"desktop"});window.AdPositions.push({"id":"pos_header","sitetype":"mobile"});window.AdPositions.push({"id":"pos_1","sitetype":"desktop"});window.AdPositions.push({"id":"pos_footer","sitetype":"desktop"});window.AdPositions.push({"cls":352,"id":"pos_footer","sitetype":"mobile"});</script> <script>var IQDComplete = {init: function () {return true;}};</script> <script defer src="https://cdn.prod.www.manager-magazin.de/public/shared/generated/js/vendors.250a5b8daba62f933637.js"></script> <script defer src="https://cdn.prod.www.manager-magazin.de/public/shared/generated/js/index.ab3c75242e30cc550df3.js"></script> <div class="hidden" data-el="footerSvgs"><svg id="mmo-checkbox-f-l" class="stroke-current" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-checkbox-f-da9ec2b4-87b7-4683-b762-98fcd0bfd9c9"> <g id="l-checkbox-f_2-da9ec2b4-87b7-4683-b762-98fcd0bfd9c9"> <path id="check-da9ec2b4-87b7-4683-b762-98fcd0bfd9c9" d="M17 7l-7 9-3-4" stroke-width="2.2" stroke-linecap="round"/> </g> </g> </svg><svg id="mmo-warning-f-l" width="24" height="24" viewBox="0 0 24 24" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="l-warning-f-bcc68622-180e-41cc-b994-75f02e5682f6"> <path id="rectangle-3-bcc68622-180e-41cc-b994-75f02e5682f6" d="M10.345 6.633A1.5 1.5 0 0111.84 5h.322a1.5 1.5 0 011.494 1.633l-.566 6.37a1.093 1.093 0 01-2.178 0l-.566-6.37z" class="fill-current"/> <circle id="ellipse-3-bcc68622-180e-41cc-b994-75f02e5682f6" cx="12" cy="17.5" r="1.5" class="fill-current"/> </g> </svg><svg id="mmo-close-m" class="stroke-current" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg" role="img" aria-hidden="true"> <g id="m-close-797cfafa-9730-4002-8fff-f4f104ed1694"> <path id="vector-797cfafa-9730-4002-8fff-f4f104ed1694" d="M12 12L4 4m8 0l-8 8" stroke-linecap="round"/> </g> </svg> </div> <template id="prototype-notification-failure"> <div class="hidden bg-sec2-darker transition-opacity duration-100"> <div class="mx-auto lg:max-w-lg flex py-16 lg:px-24 md:px-24 sm:px-16"> <div class="flex items-center lg:ml-8 lg:mr-24 md:mr-24 sm:mr-16"> <span class="h-32 w-32 rounded-circle border border-white inline-flex items-center justify-center text-white dark:text-shade-lightest"><svg width="24" height="24"><use xlink:href="#mmo-warning-f-l"/></svg> </span> </div> <div class="grow flex flex-col justify-center font-sansUI text-white dark:text-shade-lightest lg:mr-24 md:mr-24 sm:mr-16"> <div class="text-base font-bold" data-notification-el="headline"> __proto_headline__ </div> <div class="text-s mt-4 RichTextSystem RichTextSystem--inverted" data-notification-el="description"> __proto_description__ </div> </div> <div class="flex flex-col lg:mr-4"> <button class="text-white dark:text-shade-lightest block leading-none outline-focus" data-notification-el="closeIcon" data-sara-click-el="button"><svg width="16" height="16"><use xlink:href="#mmo-close-m"/></svg> <span class="sr-only">Hinweis schließen</span> </button> </div> </div> </div> </template> <template id="prototype-notification-success"> <div class="hidden bg-sec2-darker transition-opacity duration-100"> <div class="mx-auto lg:max-w-lg flex py-16 lg:px-24 md:px-24 sm:px-16"> <div class="flex items-center lg:ml-8 lg:mr-24 md:mr-24 sm:mr-16"> <span class="h-32 w-32 rounded-circle border border-white inline-flex items-center justify-center text-white dark:text-shade-lightest"><svg width="24" height="24"><use xlink:href="#mmo-checkbox-f-l"/></svg> </span> </div> <div class="grow flex flex-col justify-center font-sansUI text-white dark:text-shade-lightest lg:mr-24 md:mr-24 sm:mr-16"> <div class="text-base font-bold" data-notification-el="headline"> __proto_headline__ </div> <div class="text-s mt-4 RichTextSystem RichTextSystem--inverted" data-notification-el="description"> __proto_description__ </div> </div> <div class="flex flex-col lg:mr-4"> <button class="text-white dark:text-shade-lightest block leading-none outline-focus" data-notification-el="closeIcon" data-sara-click-el="button"><svg width="16" height="16"><use xlink:href="#mmo-close-m"/></svg> <span class="sr-only">Hinweis schließen</span> </button> </div> </div> </div> </template> <script>if (typeof(Event) === 'function') {window.dispatchEvent(new Event('POLYGON_DOM_READY'));}</script> </body> </html>