Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Einkasafn B (fl. A)

Sjóðurinn hentar sérstaklega þeim sem vilja ávaxta fé sitt til meðallangs tíma í blönduðu safni hlutabréfa og skuldabréfa bæði á innlendum og erlendum mörkuðum. Sjóðurinn beitir virkri stýringu innan og milli eignaflokka.

Uppfært

Hámarksvægi hlutabréfa

15%

1 árs ávöxtun

5,7%

Stærð sjóðs í m.kr.

7.198

Áherslur sjóðsins

Markmið sjóðsins er annars vegar að verja höfuðstól eigenda og hins vegar að auka verðmæti hans með því að ávaxta fjármuni sjóðsdeildarinnar á virkan hátt í innlendum og erlendum fjármálagerningum. Sjóðsdeildin fjárfestir í hlutdeildarskírteinum verðbréfasjóða, sérhæfðra sjóða fyrir almenna fjárfesta og annarra sérhæfðra sjóða, auk þess að fjárfesta í stökum fjármálagerningum og innlánum í samræmi við fjárfestingastefnu.

Fyrir hvern er sjóðurinn?

Sjóðurinn hentar þeim sem vilja ávaxta sparnað í þrjú ár eða lengur og fá góða eignadreifingu á milli skuldabréfa og hlutabréfa.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 1.584,14

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

2af 7

Mælikvarði á áhættu og sveiflur í ávöxtun

Eignaskipting

0

Fjárfestingaheimildir

Sjóðurinn fjárfestir eftir atvikum bæði í öðrum sjóðum og stökum verðbréfum. Eignadreifing er lykilhugtak í stýringu sjóðsins en mikilvægt er þó að átta sig á því að nokkrar sveiflur geta verið í verðmætum sjóðsins og þá sérstaklega til styttri tíma. 

Fjárfestingaheimildir

Verðbréfasjóðir, sérhæfðir sjóðir fyrir almenna fjárfesta og sambærilegir sjóðir
30-90%

Aðrar fjárfestingar 10-70%

Skuldabréf og víxlar útgefnir af eða með ábyrgð ríkissjóðs
0-60%
Önnur skuldabréf og víxlar
0-40%
Innlán fjármálafyrirtækja
0-50%
Sérhæfðir sjóðir
0-20%
Hlutabréf
0-15%
Afleiður
0-20%

Gengisþróun

Fjárfestingateymi

Sigurður Guðjón Gíslason

Forstöðumaður - Blönduð stýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Sérhæfður sjóður fyrir almenna fjárfesta 
Stofnár
2015
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
2/7
Uppgjörstími
2 viðskiptadagar (T+2)
Árleg umsjónarlaun
1.25%
Kostnaður við kaup
1.0%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
0,56
Þjónusta

Panta símtal með ráðgjafa

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

Panta símtal

Fyrirvarar

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

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

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

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

{"time":"2019-06-29T05:49:46.287Z","timeOfLastUpdate":"2025-06-26T00:00:00","symbol":"EINKA-B-ALM","name":"IS Einkasafn B (fl. A)","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"otherAssetsISK","assetClassIs":"Aðrir fjármálagerningar í ISK","assetClassEn":"Other Assets ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"6001159600","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"blendedFunds","securityTypeIs":"Blandaðir sjóðir","securityTypeEn":"Blended Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"threeYears","investmentLength":"3 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.0125","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1584.14","priceChange":[{"rate":"1583.31","percentage":"0.05","change":"0.83","period":"oneDay"},{"rate":"1598.51","percentage":"-0.9","period":"oneMonth"},{"rate":"1579.06","percentage":"0.32","period":"sixMonths"},{"rate":"1513.13","percentage":"4.69","period":"oneYear"},{"rate":"1466.22","percentage":"3.94","period":"twoYears"},{"rate":"1418.84","percentage":"3.74","period":"threeYears"},{"rate":"1424.7","percentage":"2.69","period":"fourYears"},{"rate":"1326.03","percentage":"3.62","period":"fiveYears"},{"rate":"1003.84","percentage":"4.67","period":"beginning"},{"rate":"1580.82","percentage":"0.21","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_B_ALM_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasofn_IS_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_B_fl-A_lykilupplysingar.pdf","data":[[1561766400000,1258.29],[1561852800000,1258.29],[1561939200000,1256.63],[1562025600000,1256.98],[1562112000000,1259.08],[1562198400000,1260.2],[1562284800000,1260.49],[1562371200000,1260.49],[1562457600000,1260.49],[1562544000000,1259.69],[1562630400000,1260.13],[1562716800000,1259.99],[1562803200000,1260.21],[1562889600000,1259.9],[1562976000000,1259.9],[1563062400000,1259.9],[1563148800000,1260.29],[1563235200000,1261.22],[1563321600000,1261.11],[1563408000000,1263.77],[1563494400000,1263.05],[1563580800000,1263.05],[1563667200000,1263.05],[1563753600000,1263.25],[1563840000000,1262.3],[1563926400000,1260.02],[1564012800000,1259.88],[1564099200000,1259.95],[1564185600000,1259.95],[1564272000000,1259.95],[1564358400000,1259.14],[1564444800000,1258.3],[1564531200000,1258.93],[1564617600000,1258.37],[1564704000000,1257.55],[1564790400000,1257.55],[1564876800000,1257.55],[1564963200000,1257.55],[1565049600000,1255.19],[1565136000000,1257.35],[1565222400000,1257.65],[1565308800000,1257.69],[1565395200000,1257.69],[1565481600000,1257.69],[1565568000000,1257.44],[1565654400000,1256.62],[1565740800000,1256.84],[1565827200000,1253.44],[1565913600000,1253.32],[1566000000000,1253.32],[1566086400000,1253.32],[1566172800000,1254.9],[1566259200000,1254.56],[1566345600000,1254.95],[1566432000000,1255.78],[1566518400000,1255.51],[1566604800000,1255.51],[1566691200000,1255.51],[1566777600000,1254.14],[1566864000000,1254.26],[1566950400000,1253.24],[1567036800000,1253.86],[1567123200000,1254.99],[1567209600000,1254.99],[1567296000000,1254.99],[1567382400000,1255.86],[1567468800000,1256.33],[1567555200000,1256.3],[1567641600000,1256.54],[1567728000000,1256.63],[1567814400000,1256.63],[1567900800000,1256.63],[1567987200000,1257.15],[1568073600000,1256.19],[1568160000000,1254.53],[1568246400000,1253.68],[1568332800000,1253.38],[1568419200000,1253.38],[1568505600000,1253.38],[1568592000000,1251.38],[1568678400000,1251.37],[1568764800000,1251.94],[1568851200000,1254.24],[1568937600000,1255.91],[1569024000000,1255.91],[1569110400000,1255.91],[1569196800000,1255.84],[1569283200000,1256.63],[1569369600000,1257.25],[1569456000000,1258.72],[1569542400000,1257],[1569628800000,1257],[1569715200000,1257],[1569801600000,1257.23],[1569888000000,1258.15],[1569974400000,1255.1],[1570060800000,1255.29],[1570147200000,1255.91],[1570233600000,1255.91],[1570320000000,1255.91],[1570406400000,1256.89],[1570492800000,1255.37],[1570579200000,1255.85],[1570665600000,1255.53],[1570752000000,1255.87],[1570838400000,1255.87],[1570924800000,1255.87],[1571011200000,1254.82],[1571097600000,1255.64],[1571184000000,1255.71],[1571270400000,1254.6],[1571356800000,1256.14],[1571443200000,1256.14],[1571529600000,1256.14],[1571616000000,1258.01],[1571702400000,1260.52],[1571788800000,1261.05],[1571875200000,1260.94],[1571961600000,1260.12],[1572048000000,1260.12],[1572134400000,1260.12],[1572220800000,1261.34],[1572307200000,1261.56],[1572393600000,1261.28],[1572480000000,1264.41],[1572566400000,1267.13],[1572652800000,1267.13],[1572739200000,1267.13],[1572825600000,1269.3],[1572912000000,1268.88],[1572998400000,1265.51],[1573084800000,1264.39],[1573171200000,1264.46],[1573257600000,1264.46],[1573344000000,1264.46],[1573430400000,1264.51],[1573516800000,1263.03],[1573603200000,1260.47],[1573689600000,1263.05],[1573776000000,1263.65],[1573862400000,1263.65],[1573948800000,1263.65],[1574035200000,1264.08],[1574121600000,1262.5],[1574208000000,1263.17],[1574294400000,1263.86],[1574380800000,1264.28],[1574467200000,1264.28],[1574553600000,1264.28],[1574640000000,1264.5],[1574726400000,1263.49],[1574812800000,1266.19],[1574899200000,1267.07],[1574985600000,1267.82],[1575072000000,1267.82],[1575158400000,1267.82],[1575244800000,1267.78],[1575331200000,1267.03],[1575417600000,1267.01],[1575504000000,1266.45],[1575590400000,1267.75],[1575676800000,1267.75],[1575763200000,1267.75],[1575849600000,1266.43],[1575936000000,1266.03],[1576022400000,1262.94],[1576108800000,1266.51],[1576195200000,1266.26],[1576281600000,1266.26],[1576368000000,1266.26],[1576454400000,1265],[1576540800000,1266.17],[1576627200000,1267.53],[1576713600000,1268.92],[1576800000000,1270.64],[1576886400000,1270.64],[1576972800000,1270.64],[1577059200000,1270.78],[1577145600000,1270.78],[1577232000000,1270.78],[1577318400000,1270.78],[1577404800000,1269.97],[1577491200000,1269.97],[1577577600000,1269.97],[1577664000000,1269.99],[1577750400000,1269.96],[1577836800000,1269.96],[1577923200000,1271.82],[1578009600000,1272.77],[1578096000000,1272.77],[1578182400000,1272.77],[1578268800000,1273.05],[1578355200000,1275.17],[1578441600000,1275.61],[1578528000000,1276.44],[1578614400000,1278.58],[1578700800000,1278.58],[1578787200000,1278.58],[1578873600000,1280.13],[1578960000000,1280.65],[1579046400000,1281.17],[1579132800000,1281.26],[1579219200000,1282.55],[1579305600000,1282.55],[1579392000000,1282.55],[1579478400000,1282.41],[1579564800000,1282.52],[1579651200000,1282.54],[1579737600000,1280.5],[1579824000000,1283.13],[1579910400000,1283.13],[1579996800000,1283.13],[1580083200000,1281.27],[1580169600000,1282.67],[1580256000000,1279.56],[1580342400000,1277.85],[1580428800000,1279.28],[1580515200000,1279.28],[1580601600000,1279.28],[1580688000000,1278.07],[1580774400000,1279.23],[1580860800000,1284.05],[1580947200000,1284.64],[1581033600000,1285.4],[1581120000000,1285.4],[1581206400000,1285.4],[1581292800000,1284.32],[1581379200000,1283.59],[1581465600000,1284.76],[1581552000000,1283.4],[1581638400000,1284.28],[1581724800000,1284.28],[1581811200000,1284.28],[1581897600000,1283.46],[1581984000000,1286.82],[1582070400000,1289.61],[1582156800000,1288.57],[1582243200000,1289.07],[1582329600000,1289.07],[1582416000000,1289.07],[1582502400000,1287.7],[1582588800000,1283.26],[1582675200000,1282.48],[1582761600000,1281.12],[1582848000000,1277.64],[1582934400000,1277.64],[1583020800000,1277.64],[1583107200000,1273.83],[1583193600000,1277.46],[1583280000000,1279.23],[1583366400000,1278.6],[1583452800000,1277.27],[1583539200000,1277.27],[1583625600000,1277.27],[1583712000000,1274.48],[1583798400000,1272.52],[1583884800000,1277.61],[1583971200000,1273.7],[1584057600000,1274.14],[1584144000000,1274.14],[1584230400000,1274.14],[1584316800000,1269.01],[1584403200000,1270.88],[1584489600000,1265.61],[1584576000000,1268.42],[1584662400000,1267.76],[1584748800000,1267.76],[1584835200000,1267.76],[1584921600000,1267.37],[1585008000000,1269.44],[1585094400000,1274.45],[1585180800000,1279.32],[1585267200000,1279.71],[1585353600000,1279.71],[1585440000000,1279.71],[1585526400000,1280.71],[1585612800000,1280.78],[1585699200000,1275.99],[1585785600000,1273.93],[1585872000000,1274.74],[1585958400000,1274.74],[1586044800000,1274.74],[1586131200000,1276.8],[1586217600000,1283.02],[1586304000000,1283.76],[1586390400000,1283.76],[1586476800000,1283.76],[1586563200000,1283.76],[1586649600000,1283.76],[1586736000000,1283.76],[1586822400000,1286.01],[1586908800000,1287.05],[1586995200000,1289.75],[1587081600000,1291.97],[1587168000000,1291.97],[1587254400000,1291.97],[1587340800000,1290.83],[1587427200000,1289.86],[1587513600000,1292.54],[1587600000000,1292.54],[1587686400000,1292.34],[1587772800000,1292.34],[1587859200000,1292.34],[1587945600000,1292.09],[1588032000000,1294.13],[1588118400000,1296.05],[1588204800000,1296.78],[1588291200000,1296.78],[1588377600000,1296.78],[1588464000000,1296.78],[1588550400000,1293.05],[1588636800000,1292.99],[1588723200000,1292.37],[1588809600000,1294.22],[1588896000000,1295.57],[1588982400000,1295.57],[1589068800000,1295.57],[1589155200000,1295.74],[1589241600000,1297.74],[1589328000000,1297.9],[1589414400000,1296.12],[1589500800000,1297.98],[1589587200000,1297.98],[1589673600000,1297.98],[1589760000000,1299.66],[1589846400000,1302.21],[1589932800000,1306.39],[1590019200000,1306.39],[1590105600000,1307.31],[1590192000000,1307.31],[1590278400000,1307.31],[1590364800000,1307.39],[1590451200000,1310.34],[1590537600000,1309.5],[1590624000000,1311.54],[1590710400000,1311.61],[1590796800000,1311.61],[1590883200000,1311.61],[1590969600000,1311.61],[1591056000000,1311.38],[1591142400000,1314.19],[1591228800000,1313.18],[1591315200000,1313.89],[1591401600000,1313.89],[1591488000000,1313.89],[1591574400000,1314.39],[1591660800000,1313.76],[1591747200000,1313.47],[1591833600000,1313.65],[1591920000000,1312.24],[1592006400000,1312.24],[1592092800000,1312.24],[1592179200000,1312.78],[1592265600000,1315.38],[1592352000000,1315.38],[1592438400000,1318.13],[1592524800000,1321.53],[1592611200000,1321.53],[1592697600000,1321.53],[1592784000000,1324.39],[1592870400000,1325.03],[1592956800000,1327.6],[1593043200000,1327.38],[1593129600000,1326.03],[1593216000000,1326.03],[1593302400000,1326.03],[1593388800000,1325.6],[1593475200000,1325.67],[1593561600000,1325.43],[1593648000000,1325.53],[1593734400000,1324.83],[1593820800000,1324.83],[1593907200000,1324.83],[1593993600000,1324.64],[1594080000000,1324.78],[1594166400000,1324.27],[1594252800000,1324.94],[1594339200000,1325.57],[1594425600000,1325.57],[1594512000000,1325.57],[1594598400000,1326.33],[1594684800000,1326.57],[1594771200000,1327.11],[1594857600000,1328.26],[1594944000000,1329.4],[1595030400000,1329.4],[1595116800000,1329.4],[1595203200000,1329.06],[1595289600000,1329.7],[1595376000000,1328.67],[1595462400000,1331.26],[1595548800000,1332.92],[1595635200000,1332.92],[1595721600000,1332.92],[1595808000000,1332.92],[1595894400000,1331.58],[1595980800000,1330.89],[1596067200000,1329.48],[1596153600000,1329.85],[1596240000000,1329.85],[1596326400000,1329.85],[1596412800000,1329.85],[1596499200000,1331.2],[1596585600000,1332.08],[1596672000000,1333.89],[1596758400000,1333.6],[1596844800000,1333.6],[1596931200000,1333.6],[1597017600000,1336.77],[1597104000000,1338.76],[1597190400000,1338.55],[1597276800000,1338.79],[1597363200000,1338.47],[1597449600000,1338.47],[1597536000000,1338.47],[1597622400000,1337.96],[1597708800000,1338.03],[1597795200000,1340.04],[1597881600000,1339.78],[1597968000000,1340.15],[1598054400000,1340.15],[1598140800000,1340.15],[1598227200000,1339.43],[1598313600000,1339.16],[1598400000000,1338.19],[1598486400000,1340.75],[1598572800000,1342.44],[1598659200000,1342.44],[1598745600000,1342.44],[1598832000000,1340.18],[1598918400000,1340.93],[1599004800000,1342.93],[1599091200000,1343.17],[1599177600000,1342.01],[1599264000000,1342.01],[1599350400000,1342.01],[1599436800000,1341.41],[1599523200000,1340.93],[1599609600000,1342.45],[1599696000000,1342.13],[1599782400000,1341.2],[1599868800000,1341.2],[1599955200000,1341.2],[1600041600000,1338.97],[1600128000000,1338.86],[1600214400000,1339.59],[1600300800000,1343.11],[1600387200000,1343.16],[1600473600000,1343.16],[1600560000000,1343.16],[1600646400000,1341.34],[1600732800000,1341.96],[1600819200000,1341.23],[1600905600000,1340],[1600992000000,1339.34],[1601078400000,1339.34],[1601164800000,1339.34],[1601251200000,1339.95],[1601337600000,1340.27],[1601424000000,1341.24],[1601510400000,1337.11],[1601596800000,1336.4],[1601683200000,1336.4],[1601769600000,1336.4],[1601856000000,1336.08],[1601942400000,1336.84],[1602028800000,1335.61],[1602115200000,1337.25],[1602201600000,1336.67],[1602288000000,1336.67],[1602374400000,1336.67],[1602460800000,1337.6],[1602547200000,1336.52],[1602633600000,1338.22],[1602720000000,1338.66],[1602806400000,1339.84],[1602892800000,1339.84],[1602979200000,1339.84],[1603065600000,1339.01],[1603152000000,1339.6],[1603238400000,1339.37],[1603324800000,1338.23],[1603411200000,1337.6],[1603497600000,1337.6],[1603584000000,1337.6],[1603670400000,1335.93],[1603756800000,1335.58],[1603843200000,1333.48],[1603929600000,1335.54],[1604016000000,1336.12],[1604102400000,1336.12],[1604188800000,1336.12],[1604275200000,1336.08],[1604361600000,1337.65],[1604448000000,1338.28],[1604534400000,1338.87],[1604620800000,1339.78],[1604707200000,1339.78],[1604793600000,1339.78],[1604880000000,1343.61],[1604966400000,1343.27],[1605052800000,1344.45],[1605139200000,1343.85],[1605225600000,1346.36],[1605312000000,1346.36],[1605398400000,1346.36],[1605484800000,1348.83],[1605571200000,1351.07],[1605657600000,1354.71],[1605744000000,1354.51],[1605830400000,1353.42],[1605916800000,1353.42],[1606003200000,1353.42],[1606089600000,1349.16],[1606176000000,1352.11],[1606262400000,1352.8],[1606348800000,1355.7],[1606435200000,1353.23],[1606521600000,1353.23],[1606608000000,1353.23],[1606694400000,1352.91],[1606780800000,1354.49],[1606867200000,1353.91],[1606953600000,1355.55],[1607040000000,1355.06],[1607126400000,1355.06],[1607212800000,1355.06],[1607299200000,1355.35],[1607385600000,1356.94],[1607472000000,1358.09],[1607558400000,1357.14],[1607644800000,1356.39],[1607731200000,1356.39],[1607817600000,1356.39],[1607904000000,1358.03],[1607990400000,1358.14],[1608076800000,1356.37],[1608163200000,1356.85],[1608249600000,1360.98],[1608336000000,1360.98],[1608422400000,1360.98],[1608508800000,1357.84],[1608595200000,1359.26],[1608681600000,1358.68],[1608768000000,1358.68],[1608854400000,1358.68],[1608940800000,1358.68],[1609027200000,1358.68],[1609113600000,1362.08],[1609200000000,1366.37],[1609286400000,1367.23],[1609372800000,1367.5],[1609459200000,1367.5],[1609545600000,1367.5],[1609632000000,1367.5],[1609718400000,1373.14],[1609804800000,1373.41],[1609891200000,1374.38],[1609977600000,1373],[1610064000000,1373.62],[1610150400000,1373.62],[1610236800000,1373.62],[1610323200000,1372.68],[1610409600000,1372.09],[1610496000000,1374.71],[1610582400000,1376.44],[1610668800000,1373.42],[1610755200000,1373.42],[1610841600000,1373.42],[1610928000000,1374],[1611014400000,1374.99],[1611100800000,1376.06],[1611187200000,1374.75],[1611273600000,1373.33],[1611360000000,1373.33],[1611446400000,1373.33],[1611532800000,1369.67],[1611619200000,1371.05],[1611705600000,1369.44],[1611792000000,1370.04],[1611878400000,1371.68],[1611964800000,1371.68],[1612051200000,1371.68],[1612137600000,1373.63],[1612224000000,1377.01],[1612310400000,1376.29],[1612396800000,1378],[1612483200000,1378.82],[1612569600000,1378.82],[1612656000000,1378.82],[1612742400000,1379.69],[1612828800000,1379.94],[1612915200000,1378.68],[1613001600000,1379.59],[1613088000000,1381.34],[1613174400000,1381.34],[1613260800000,1381.34],[1613347200000,1381.86],[1613433600000,1384.68],[1613520000000,1385],[1613606400000,1384.23],[1613692800000,1384.25],[1613779200000,1384.25],[1613865600000,1384.25],[1613952000000,1381.36],[1614038400000,1379.84],[1614124800000,1380.62],[1614211200000,1378.38],[1614297600000,1375.9],[1614384000000,1375.9],[1614470400000,1375.9],[1614556800000,1378.21],[1614643200000,1376.21],[1614729600000,1376.02],[1614816000000,1377.88],[1614902400000,1376.15],[1614988800000,1376.15],[1615075200000,1376.15],[1615161600000,1376.03],[1615248000000,1377.17],[1615334400000,1378.21],[1615420800000,1381.85],[1615507200000,1381.42],[1615593600000,1381.42],[1615680000000,1381.42],[1615766400000,1380.06],[1615852800000,1381.15],[1615939200000,1382.34],[1616025600000,1381.87],[1616112000000,1383.08],[1616198400000,1383.08],[1616284800000,1383.08],[1616371200000,1381.44],[1616457600000,1379.89],[1616544000000,1378.85],[1616630400000,1381.62],[1616716800000,1385.48],[1616803200000,1385.48],[1616889600000,1385.48],[1616976000000,1385.78],[1617062400000,1386],[1617148800000,1387.89],[1617235200000,1387.89],[1617321600000,1387.89],[1617408000000,1387.89],[1617494400000,1387.89],[1617580800000,1387.89],[1617667200000,1391.75],[1617753600000,1392.78],[1617840000000,1395.09],[1617926400000,1395.27],[1618012800000,1395.27],[1618099200000,1395.27],[1618185600000,1395.67],[1618272000000,1397.73],[1618358400000,1398.46],[1618444800000,1400.09],[1618531200000,1401.67],[1618617600000,1401.67],[1618704000000,1401.67],[1618790400000,1400.6],[1618876800000,1402.03],[1618963200000,1406.66],[1619049600000,1406.66],[1619136000000,1408.65],[1619222400000,1408.65],[1619308800000,1408.65],[1619395200000,1412.39],[1619481600000,1410.74],[1619568000000,1410.41],[1619654400000,1409.99],[1619740800000,1410.81],[1619827200000,1410.81],[1619913600000,1410.81],[1620000000000,1408.82],[1620086400000,1402.19],[1620172800000,1401.38],[1620259200000,1404.97],[1620345600000,1406.65],[1620432000000,1406.65],[1620518400000,1406.65],[1620604800000,1405.69],[1620691200000,1402.11],[1620777600000,1401.5],[1620864000000,1401.5],[1620950400000,1403.55],[1621036800000,1403.55],[1621123200000,1403.55],[1621209600000,1404.52],[1621296000000,1402.82],[1621382400000,1406.42],[1621468800000,1409.09],[1621555200000,1410.31],[1621641600000,1410.31],[1621728000000,1410.31],[1621814400000,1410.31],[1621900800000,1413.17],[1621987200000,1413.8],[1622073600000,1413.46],[1622160000000,1411.82],[1622246400000,1411.82],[1622332800000,1411.82],[1622419200000,1411.11],[1622505600000,1410.46],[1622592000000,1410.55],[1622678400000,1409.08],[1622764800000,1409.3],[1622851200000,1409.3],[1622937600000,1409.3],[1623024000000,1410.38],[1623110400000,1411.27],[1623196800000,1410.95],[1623283200000,1412.65],[1623369600000,1414.06],[1623456000000,1414.06],[1623542400000,1414.06],[1623628800000,1414.14],[1623715200000,1415.5],[1623801600000,1414.9],[1623888000000,1414.9],[1623974400000,1418.24],[1624060800000,1418.24],[1624147200000,1418.24],[1624233600000,1418.58],[1624320000000,1418.41],[1624406400000,1420.08],[1624492800000,1422.15],[1624579200000,1424.7],[1624665600000,1424.7],[1624752000000,1424.7],[1624838400000,1425.11],[1624924800000,1427.35],[1625011200000,1429.93],[1625097600000,1430.18],[1625184000000,1432.53],[1625270400000,1432.53],[1625356800000,1432.53],[1625443200000,1433.7],[1625529600000,1432.88],[1625616000000,1433.54],[1625702400000,1434.61],[1625788800000,1436.43],[1625875200000,1436.43],[1625961600000,1436.43],[1626048000000,1436.82],[1626134400000,1439.51],[1626220800000,1439.79],[1626307200000,1439.5],[1626393600000,1439.55],[1626480000000,1439.55],[1626566400000,1439.55],[1626652800000,1435.76],[1626739200000,1433.57],[1626825600000,1435.13],[1626912000000,1434.1],[1626998400000,1436.13],[1627084800000,1436.13],[1627171200000,1436.13],[1627257600000,1435.43],[1627344000000,1436.01],[1627430400000,1435.18],[1627516800000,1436.22],[1627603200000,1436.27],[1627689600000,1436.27],[1627776000000,1436.27],[1627862400000,1436.27],[1627948800000,1437.79],[1628035200000,1439.85],[1628121600000,1441.98],[1628208000000,1439.67],[1628294400000,1439.67],[1628380800000,1439.67],[1628467200000,1438.88],[1628553600000,1440.09],[1628640000000,1440.45],[1628726400000,1442.89],[1628812800000,1444.86],[1628899200000,1444.86],[1628985600000,1444.86],[1629072000000,1445.54],[1629158400000,1444.83],[1629244800000,1441.41],[1629331200000,1439.9],[1629417600000,1441.34],[1629504000000,1441.34],[1629590400000,1441.34],[1629676800000,1441.41],[1629763200000,1443.18],[1629849600000,1443.46],[1629936000000,1442.31],[1630022400000,1443.38],[1630108800000,1443.38],[1630195200000,1443.38],[1630281600000,1446.67],[1630368000000,1448.88],[1630454400000,1447.83],[1630540800000,1451.32],[1630627200000,1455.67],[1630713600000,1455.67],[1630800000000,1455.67],[1630886400000,1455.84],[1630972800000,1457.45],[1631059200000,1454.26],[1631145600000,1452.93],[1631232000000,1452.6],[1631318400000,1452.6],[1631404800000,1452.6],[1631491200000,1450.78],[1631577600000,1449.61],[1631664000000,1448.37],[1631750400000,1452.47],[1631836800000,1449.15],[1631923200000,1449.15],[1632009600000,1449.15],[1632096000000,1444.09],[1632182400000,1441.22],[1632268800000,1444.91],[1632355200000,1443.62],[1632441600000,1445.9],[1632528000000,1445.9],[1632614400000,1445.9],[1632700800000,1452.39],[1632787200000,1451.75],[1632873600000,1451.91],[1632960000000,1454.17],[1633046400000,1455.43],[1633132800000,1455.43],[1633219200000,1455.43],[1633305600000,1451.88],[1633392000000,1449.15],[1633478400000,1451.42],[1633564800000,1453.4],[1633651200000,1454.29],[1633737600000,1454.29],[1633824000000,1454.29],[1633910400000,1455.85],[1633996800000,1457.64],[1634083200000,1459.39],[1634169600000,1463.98],[1634256000000,1465.76],[1634342400000,1465.76],[1634428800000,1465.76],[1634515200000,1463.82],[1634601600000,1462.2],[1634688000000,1461.5],[1634774400000,1461.82],[1634860800000,1462.63],[1634947200000,1462.63],[1635033600000,1462.63],[1635120000000,1465.11],[1635206400000,1463.89],[1635292800000,1466.47],[1635379200000,1468.23],[1635465600000,1467.43],[1635552000000,1467.43],[1635638400000,1467.43],[1635724800000,1468.03],[1635811200000,1470.16],[1635897600000,1470.07],[1635984000000,1469.78],[1636070400000,1469.53],[1636156800000,1469.53],[1636243200000,1469.53],[1636329600000,1469.63],[1636416000000,1468.96],[1636502400000,1468.4],[1636588800000,1469.37],[1636675200000,1470.27],[1636761600000,1470.27],[1636848000000,1470.27],[1636934400000,1471.29],[1637020800000,1469.4],[1637107200000,1470.65],[1637193600000,1470.37],[1637280000000,1470.27],[1637366400000,1470.27],[1637452800000,1470.27],[1637539200000,1470.46],[1637625600000,1467.63],[1637712000000,1469.14],[1637798400000,1468.85],[1637884800000,1466.23],[1637971200000,1466.23],[1638057600000,1466.23],[1638144000000,1463.96],[1638230400000,1463.51],[1638316800000,1465.28],[1638403200000,1465.31],[1638489600000,1464.85],[1638576000000,1464.85],[1638662400000,1464.85],[1638748800000,1466.23],[1638835200000,1467.77],[1638921600000,1468.99],[1639008000000,1468.63],[1639094400000,1469.54],[1639180800000,1469.54],[1639267200000,1469.54],[1639353600000,1467.72],[1639440000000,1465.43],[1639526400000,1464.93],[1639612800000,1465.1],[1639699200000,1466.19],[1639785600000,1466.19],[1639872000000,1466.19],[1639958400000,1462.87],[1640044800000,1462.95],[1640131200000,1464.97],[1640217600000,1467.42],[1640304000000,1467.42],[1640390400000,1467.42],[1640476800000,1467.42],[1640563200000,1468.12],[1640649600000,1469.29],[1640736000000,1469.99],[1640822400000,1471.31],[1640908800000,1471.43],[1640995200000,1471.43],[1641081600000,1471.43],[1641168000000,1471.21],[1641254400000,1470.49],[1641340800000,1467.2],[1641427200000,1465.13],[1641513600000,1463.46],[1641600000000,1463.46],[1641686400000,1463.46],[1641772800000,1460.48],[1641859200000,1459.54],[1641945600000,1459.32],[1642032000000,1460.95],[1642118400000,1457.83],[1642204800000,1457.83],[1642291200000,1457.83],[1642377600000,1456.92],[1642464000000,1455.2],[1642550400000,1453.67],[1642636800000,1455.29],[1642723200000,1454.42],[1642809600000,1454.42],[1642896000000,1454.42],[1642982400000,1451.2],[1643068800000,1448.77],[1643155200000,1451.88],[1643241600000,1451.55],[1643328000000,1451.29],[1643414400000,1451.29],[1643500800000,1451.29],[1643587200000,1451.52],[1643673600000,1450.42],[1643760000000,1450.07],[1643846400000,1449.13],[1643932800000,1446.85],[1644019200000,1446.85],[1644105600000,1446.85],[1644192000000,1446.85],[1644278400000,1447.84],[1644364800000,1450.57],[1644451200000,1452.86],[1644537600000,1458.13],[1644624000000,1458.13],[1644710400000,1458.13],[1644796800000,1457.81],[1644883200000,1460.39],[1644969600000,1463.47],[1645056000000,1463.51],[1645142400000,1463.66],[1645228800000,1463.66],[1645315200000,1463.66],[1645401600000,1461.79],[1645488000000,1461.33],[1645574400000,1462.86],[1645660800000,1455.88],[1645747200000,1462.35],[1645833600000,1462.35],[1645920000000,1462.35],[1646006400000,1459.03],[1646092800000,1456.36],[1646179200000,1458.38],[1646265600000,1458.02],[1646352000000,1455.12],[1646438400000,1455.12],[1646524800000,1455.12],[1646611200000,1452.07],[1646697600000,1451.12],[1646784000000,1454.4],[1646870400000,1457.34],[1646956800000,1460.39],[1647043200000,1460.39],[1647129600000,1460.39],[1647216000000,1461.48],[1647302400000,1462.94],[1647388800000,1466.59],[1647475200000,1466.91],[1647561600000,1471.24],[1647648000000,1471.24],[1647734400000,1471.24],[1647820800000,1468.91],[1647907200000,1468.49],[1647993600000,1468.31],[1648080000000,1468.79],[1648166400000,1469.36],[1648252800000,1469.36],[1648339200000,1469.36],[1648425600000,1471.03],[1648512000000,1471.63],[1648598400000,1473.21],[1648684800000,1475.67],[1648771200000,1475.7],[1648857600000,1475.7],[1648944000000,1475.7],[1649030400000,1477.5],[1649116800000,1474.33],[1649203200000,1469.77],[1649289600000,1470.98],[1649376000000,1472.37],[1649462400000,1472.37],[1649548800000,1472.37],[1649635200000,1471.26],[1649721600000,1471.29],[1649808000000,1471],[1649894400000,1471],[1649980800000,1471],[1650067200000,1471],[1650153600000,1471],[1650240000000,1471],[1650326400000,1470.38],[1650412800000,1470.81],[1650499200000,1470.81],[1650585600000,1471.2],[1650672000000,1471.2],[1650758400000,1471.2],[1650844800000,1469.4],[1650931200000,1469.38],[1651017600000,1469.52],[1651104000000,1472.54],[1651190400000,1469.55],[1651276800000,1469.55],[1651363200000,1469.55],[1651449600000,1466.36],[1651536000000,1466.33],[1651622400000,1464.1],[1651708800000,1463.54],[1651795200000,1459.56],[1651881600000,1459.56],[1651968000000,1459.56],[1652054400000,1452.5],[1652140800000,1453.37],[1652227200000,1453.92],[1652313600000,1452.86],[1652400000000,1455.39],[1652486400000,1455.39],[1652572800000,1455.39],[1652659200000,1454.08],[1652745600000,1453.45],[1652832000000,1449.16],[1652918400000,1446.67],[1653004800000,1447.66],[1653091200000,1447.66],[1653177600000,1447.66],[1653264000000,1448.39],[1653350400000,1445.85],[1653436800000,1447.23],[1653523200000,1447.23],[1653609600000,1448.97],[1653696000000,1448.97],[1653782400000,1448.97],[1653868800000,1449.75],[1653955200000,1444.11],[1654041600000,1444.24],[1654128000000,1442.33],[1654214400000,1438.7],[1654300800000,1438.7],[1654387200000,1438.7],[1654473600000,1438.7],[1654560000000,1438.21],[1654646400000,1437.39],[1654732800000,1434.61],[1654819200000,1434.73],[1654905600000,1434.73],[1654992000000,1434.73],[1655078400000,1429.33],[1655164800000,1426.98],[1655251200000,1426.38],[1655337600000,1421.89],[1655424000000,1421.89],[1655510400000,1421.89],[1655596800000,1421.89],[1655683200000,1421.7],[1655769600000,1416.85],[1655856000000,1415.49],[1655942400000,1417.29],[1656028800000,1418.84],[1656115200000,1418.84],[1656201600000,1418.84],[1656288000000,1423.46],[1656374400000,1423.96],[1656460800000,1423.36],[1656547200000,1424.7],[1656633600000,1425.38],[1656720000000,1425.38],[1656806400000,1425.38],[1656892800000,1426.36],[1656979200000,1426.26],[1657065600000,1430.7],[1657152000000,1432.93],[1657238400000,1434.16],[1657324800000,1434.16],[1657411200000,1434.16],[1657497600000,1434.79],[1657584000000,1434.7],[1657670400000,1434.11],[1657756800000,1427.6],[1657843200000,1428.03],[1657929600000,1428.03],[1658016000000,1428.03],[1658102400000,1427.91],[1658188800000,1429.56],[1658275200000,1428.29],[1658361600000,1432.48],[1658448000000,1432.33],[1658534400000,1432.33],[1658620800000,1432.33],[1658707200000,1431.57],[1658793600000,1431.37],[1658880000000,1432.45],[1658966400000,1437.12],[1659052800000,1439.95],[1659139200000,1439.95],[1659225600000,1439.95],[1659312000000,1439.95],[1659398400000,1438.97],[1659484800000,1440.23],[1659571200000,1441.87],[1659657600000,1442.09],[1659744000000,1442.09],[1659830400000,1442.09],[1659916800000,1443.7],[1660003200000,1445.16],[1660089600000,1448.14],[1660176000000,1449.32],[1660262400000,1450.37],[1660348800000,1450.37],[1660435200000,1450.37],[1660521600000,1451.92],[1660608000000,1455.87],[1660694400000,1456.32],[1660780800000,1456.43],[1660867200000,1457.57],[1660953600000,1457.57],[1661040000000,1457.57],[1661126400000,1456.3],[1661212800000,1453.29],[1661299200000,1450.3],[1661385600000,1452.83],[1661472000000,1449.66],[1661558400000,1449.66],[1661644800000,1449.66],[1661731200000,1444.86],[1661817600000,1446.56],[1661904000000,1446.83],[1661990400000,1442.44],[1662076800000,1442.89],[1662163200000,1442.89],[1662249600000,1442.89],[1662336000000,1442.27],[1662422400000,1442.42],[1662508800000,1443.76],[1662595200000,1446.86],[1662681600000,1448.01],[1662768000000,1448.01],[1662854400000,1448.01],[1662940800000,1448.75],[1663027200000,1444.84],[1663113600000,1443.46],[1663200000000,1444.47],[1663286400000,1440.76],[1663372800000,1440.76],[1663459200000,1440.76],[1663545600000,1437.47],[1663632000000,1430.31],[1663718400000,1430.12],[1663804800000,1422.15],[1663891200000,1423.33],[1663977600000,1423.33],[1664064000000,1423.33],[1664150400000,1421.02],[1664236800000,1416.27],[1664323200000,1415.09],[1664409600000,1414.08],[1664496000000,1416.1],[1664582400000,1416.1],[1664668800000,1416.1],[1664755200000,1418.2],[1664841600000,1421.8],[1664928000000,1423.18],[1665014400000,1425.27],[1665100800000,1423],[1665187200000,1423],[1665273600000,1423],[1665360000000,1418.56],[1665446400000,1416.33],[1665532800000,1409.72],[1665619200000,1409.93],[1665705600000,1412.49],[1665792000000,1412.49],[1665878400000,1412.49],[1665964800000,1414.55],[1666051200000,1418.42],[1666137600000,1415.77],[1666224000000,1413.34],[1666310400000,1403.49],[1666396800000,1403.49],[1666483200000,1403.49],[1666569600000,1403.27],[1666656000000,1406.5],[1666742400000,1410.97],[1666828800000,1409.1],[1666915200000,1411.22],[1667001600000,1411.22],[1667088000000,1411.22],[1667174400000,1413.73],[1667260800000,1413.86],[1667347200000,1411.15],[1667433600000,1408.19],[1667520000000,1409.36],[1667606400000,1409.36],[1667692800000,1409.36],[1667779200000,1406.35],[1667865600000,1409.09],[1667952000000,1409.94],[1668038400000,1414.37],[1668124800000,1417.25],[1668211200000,1417.25],[1668297600000,1417.25],[1668384000000,1415.69],[1668470400000,1418.83],[1668556800000,1414.31],[1668643200000,1412.31],[1668729600000,1412.63],[1668816000000,1412.63],[1668902400000,1412.63],[1668988800000,1412.68],[1669075200000,1413.49],[1669161600000,1415.9],[1669248000000,1415.29],[1669334400000,1415.13],[1669420800000,1415.13],[1669507200000,1415.13],[1669593600000,1414.32],[1669680000000,1414.91],[1669766400000,1415.28],[1669852800000,1419.4],[1669939200000,1417.2],[1670025600000,1417.2],[1670112000000,1417.2],[1670198400000,1419.13],[1670284800000,1417.05],[1670371200000,1418.05],[1670457600000,1421.41],[1670544000000,1423.79],[1670630400000,1423.79],[1670716800000,1423.79],[1670803200000,1424.39],[1670889600000,1426.26],[1670976000000,1422.87],[1671062400000,1420.98],[1671148800000,1420.45],[1671235200000,1420.45],[1671321600000,1420.45],[1671408000000,1420.58],[1671494400000,1417.72],[1671580800000,1420.62],[1671667200000,1425.25],[1671753600000,1424.08],[1671840000000,1424.08],[1671926400000,1424.08],[1672012800000,1424.08],[1672099200000,1424.43],[1672185600000,1422.81],[1672272000000,1421.97],[1672358400000,1422.17],[1672444800000,1422.17],[1672531200000,1422.17],[1672617600000,1419.8],[1672704000000,1423.63],[1672790400000,1423.4],[1672876800000,1423.86],[1672963200000,1428.71],[1673049600000,1428.71],[1673136000000,1428.71],[1673222400000,1430.98],[1673308800000,1431.99],[1673395200000,1432.32],[1673481600000,1444.98],[1673568000000,1446.49],[1673654400000,1446.49],[1673740800000,1446.49],[1673827200000,1445.71],[1673913600000,1445.52],[1674000000000,1447.63],[1674086400000,1447.84],[1674172800000,1447.49],[1674259200000,1447.49],[1674345600000,1447.49],[1674432000000,1448.1],[1674518400000,1450.95],[1674604800000,1451.02],[1674691200000,1449.88],[1674777600000,1449.68],[1674864000000,1449.68],[1674950400000,1449.68],[1675036800000,1444.51],[1675123200000,1444.6],[1675209600000,1443.15],[1675296000000,1446.76],[1675382400000,1450.12],[1675468800000,1450.12],[1675555200000,1450.12],[1675641600000,1448.91],[1675728000000,1453.06],[1675814400000,1449.87],[1675900800000,1452.67],[1675987200000,1454.42],[1676073600000,1454.42],[1676160000000,1454.42],[1676246400000,1454.86],[1676332800000,1453.97],[1676419200000,1455.07],[1676505600000,1452.84],[1676592000000,1453.42],[1676678400000,1453.42],[1676764800000,1453.42],[1676851200000,1453.4],[1676937600000,1450.94],[1677024000000,1452.36],[1677110400000,1451.41],[1677196800000,1453.41],[1677283200000,1453.41],[1677369600000,1453.41],[1677456000000,1450.45],[1677542400000,1444.71],[1677628800000,1443.91],[1677715200000,1442.56],[1677801600000,1447.58],[1677888000000,1447.58],[1677974400000,1447.58],[1678060800000,1448.17],[1678147200000,1447.91],[1678233600000,1447.18],[1678320000000,1445.6],[1678406400000,1447],[1678492800000,1447],[1678579200000,1447],[1678665600000,1448.9],[1678752000000,1447.68],[1678838400000,1449.26],[1678924800000,1448.16],[1679011200000,1450.8],[1679097600000,1450.8],[1679184000000,1450.8],[1679270400000,1449.51],[1679356800000,1451.14],[1679443200000,1449.51],[1679529600000,1452.24],[1679616000000,1454.09],[1679702400000,1454.09],[1679788800000,1454.09],[1679875200000,1453.32],[1679961600000,1453.35],[1680048000000,1456.91],[1680134400000,1461.36],[1680220800000,1467.97],[1680307200000,1467.97],[1680393600000,1467.97],[1680480000000,1465.58],[1680566400000,1468.56],[1680652800000,1468.87],[1680739200000,1468.87],[1680825600000,1468.87],[1680912000000,1468.87],[1680998400000,1468.87],[1681084800000,1468.87],[1681171200000,1469.8],[1681257600000,1475.44],[1681344000000,1479.19],[1681430400000,1470.69],[1681516800000,1470.69],[1681603200000,1470.69],[1681689600000,1464.11],[1681776000000,1467.56],[1681862400000,1469.84],[1681948800000,1469.84],[1682035200000,1470.09],[1682121600000,1470.09],[1682208000000,1470.09],[1682294400000,1464.78],[1682380800000,1468.29],[1682467200000,1470.23],[1682553600000,1476.09],[1682640000000,1474.47],[1682726400000,1474.47],[1682812800000,1474.47],[1682899200000,1474.47],[1682985600000,1471.41],[1683072000000,1469.82],[1683158400000,1465.09],[1683244800000,1461.81],[1683331200000,1461.81],[1683417600000,1461.81],[1683504000000,1461.96],[1683590400000,1463.33],[1683676800000,1463.92],[1683763200000,1466.35],[1683849600000,1466.67],[1683936000000,1466.67],[1684022400000,1466.67],[1684108800000,1465.28],[1684195200000,1463.68],[1684281600000,1469.19],[1684368000000,1469.19],[1684454400000,1465.78],[1684540800000,1465.78],[1684627200000,1465.78],[1684713600000,1466.36],[1684800000000,1462.77],[1684886400000,1456.48],[1684972800000,1456.59],[1685059200000,1458.11],[1685145600000,1458.11],[1685232000000,1458.11],[1685318400000,1458.11],[1685404800000,1460.88],[1685491200000,1462.21],[1685577600000,1460.83],[1685664000000,1460.72],[1685750400000,1460.72],[1685836800000,1460.72],[1685923200000,1457.45],[1686009600000,1460.01],[1686096000000,1458.05],[1686182400000,1462.29],[1686268800000,1463.33],[1686355200000,1463.33],[1686441600000,1463.33],[1686528000000,1464.21],[1686614400000,1466.29],[1686700800000,1466.4],[1686787200000,1466.74],[1686873600000,1467.34],[1686960000000,1467.34],[1687046400000,1467.34],[1687132800000,1466.05],[1687219200000,1467.34],[1687305600000,1468.38],[1687392000000,1466.7],[1687478400000,1468.1],[1687564800000,1468.1],[1687651200000,1468.1],[1687737600000,1466.22],[1687824000000,1465.79],[1687910400000,1450.13],[1687996800000,1444.42],[1688083200000,1455.24],[1688169600000,1455.24],[1688256000000,1455.24],[1688342400000,1457.28],[1688428800000,1459.57],[1688515200000,1456.67],[1688601600000,1455.19],[1688688000000,1459.55],[1688774400000,1459.55],[1688860800000,1459.55],[1688947200000,1457.59],[1689033600000,1456.3],[1689120000000,1455.47],[1689206400000,1457.92],[1689292800000,1459.29],[1689379200000,1459.29],[1689465600000,1459.29],[1689552000000,1461.65],[1689638400000,1463.53],[1689724800000,1465.49],[1689811200000,1466.41],[1689897600000,1468.5],[1689984000000,1468.5],[1690070400000,1468.5],[1690156800000,1467.02],[1690243200000,1467.46],[1690329600000,1464.43],[1690416000000,1463.25],[1690502400000,1462.95],[1690588800000,1462.95],[1690675200000,1462.95],[1690761600000,1462.45],[1690848000000,1460.82],[1690934400000,1459.59],[1691020800000,1456.63],[1691107200000,1457.29],[1691193600000,1457.29],[1691280000000,1457.29],[1691366400000,1457.29],[1691452800000,1459.83],[1691539200000,1462.23],[1691625600000,1461.85],[1691712000000,1461.16],[1691798400000,1461.16],[1691884800000,1461.16],[1691971200000,1459.45],[1692057600000,1458.42],[1692144000000,1460.11],[1692230400000,1457.55],[1692316800000,1456.55],[1692403200000,1456.55],[1692489600000,1456.55],[1692576000000,1456.43],[1692662400000,1456.45],[1692748800000,1454.78],[1692835200000,1449.8],[1692921600000,1448.13],[1693008000000,1448.13],[1693094400000,1448.13],[1693180800000,1445.17],[1693267200000,1446.47],[1693353600000,1443.48],[1693440000000,1444.19],[1693526400000,1442.33],[1693612800000,1442.33],[1693699200000,1442.33],[1693785600000,1439.34],[1693872000000,1438.08],[1693958400000,1436.23],[1694044800000,1429.29],[1694131200000,1426.2],[1694217600000,1426.2],[1694304000000,1426.2],[1694390400000,1426.49],[1694476800000,1425.45],[1694563200000,1422.86],[1694649600000,1425.79],[1694736000000,1426.28],[1694822400000,1426.28],[1694908800000,1426.28],[1694995200000,1423.06],[1695081600000,1423.65],[1695168000000,1420.32],[1695254400000,1413.89],[1695340800000,1414.11],[1695427200000,1414.11],[1695513600000,1414.11],[1695600000000,1408.45],[1695686400000,1405.44],[1695772800000,1403.56],[1695859200000,1405.59],[1695945600000,1412.03],[1696032000000,1412.03],[1696118400000,1412.03],[1696204800000,1412.03],[1696291200000,1408.11],[1696377600000,1408.74],[1696464000000,1412.53],[1696550400000,1411.29],[1696636800000,1411.29],[1696723200000,1411.29],[1696809600000,1410.23],[1696896000000,1410.27],[1696982400000,1415.88],[1697068800000,1413.85],[1697155200000,1416.44],[1697241600000,1416.44],[1697328000000,1416.44],[1697414400000,1414.07],[1697500800000,1411.06],[1697587200000,1408.72],[1697673600000,1408.36],[1697760000000,1408.28],[1697846400000,1408.28],[1697932800000,1408.28],[1698019200000,1408.68],[1698105600000,1409.98],[1698192000000,1410.47],[1698278400000,1412.86],[1698364800000,1413.67],[1698451200000,1413.67],[1698537600000,1413.67],[1698624000000,1413.43],[1698710400000,1413.39],[1698796800000,1411.28],[1698883200000,1414.83],[1698969600000,1418.4],[1699056000000,1418.4],[1699142400000,1418.4],[1699228800000,1418.48],[1699315200000,1418.92],[1699401600000,1418.47],[1699488000000,1419],[1699574400000,1422.42],[1699660800000,1422.42],[1699747200000,1422.42],[1699833600000,1423.07],[1699920000000,1427.24],[1700006400000,1427.59],[1700092800000,1432.15],[1700179200000,1432.89],[1700265600000,1432.89],[1700352000000,1432.89],[1700438400000,1429.75],[1700524800000,1432.54],[1700611200000,1431.68],[1700697600000,1434.02],[1700784000000,1438.69],[1700870400000,1438.69],[1700956800000,1438.69],[1701043200000,1435.78],[1701129600000,1436.52],[1701216000000,1434.77],[1701302400000,1438.25],[1701388800000,1441.61],[1701475200000,1441.61],[1701561600000,1441.61],[1701648000000,1442.44],[1701734400000,1443.74],[1701820800000,1443.45],[1701907200000,1445.15],[1701993600000,1444.38],[1702080000000,1444.38],[1702166400000,1444.38],[1702252800000,1442.62],[1702339200000,1443.95],[1702425600000,1443.21],[1702512000000,1451.96],[1702598400000,1452.92],[1702684800000,1452.92],[1702771200000,1452.92],[1702857600000,1455.35],[1702944000000,1462.51],[1703030400000,1465.59],[1703116800000,1470.86],[1703203200000,1469.21],[1703289600000,1469.21],[1703376000000,1469.21],[1703462400000,1469.21],[1703548800000,1469.21],[1703635200000,1469.46],[1703721600000,1470.83],[1703808000000,1473.35],[1703894400000,1473.35],[1703980800000,1473.35],[1704067200000,1473.35],[1704153600000,1469.58],[1704240000000,1470.48],[1704326400000,1474.98],[1704412800000,1481.42],[1704499200000,1481.42],[1704585600000,1481.42],[1704672000000,1490.87],[1704758400000,1488.19],[1704844800000,1488.52],[1704931200000,1490.21],[1705017600000,1492.18],[1705104000000,1492.18],[1705190400000,1492.18],[1705276800000,1492.34],[1705363200000,1490.77],[1705449600000,1488.38],[1705536000000,1487.95],[1705622400000,1491.25],[1705708800000,1491.25],[1705795200000,1491.25],[1705881600000,1500.88],[1705968000000,1496.81],[1706054400000,1501.41],[1706140800000,1501.2],[1706227200000,1503.51],[1706313600000,1503.51],[1706400000000,1503.51],[1706486400000,1511.13],[1706572800000,1511.98],[1706659200000,1513.91],[1706745600000,1514.5],[1706832000000,1513.39],[1706918400000,1513.39],[1707004800000,1513.39],[1707091200000,1512.14],[1707177600000,1511.32],[1707264000000,1511.72],[1707350400000,1511.29],[1707436800000,1517.52],[1707523200000,1517.52],[1707609600000,1517.52],[1707696000000,1520.22],[1707782400000,1516.17],[1707868800000,1516.44],[1707955200000,1518.99],[1708041600000,1517.48],[1708128000000,1517.48],[1708214400000,1517.48],[1708300800000,1518.4],[1708387200000,1520.44],[1708473600000,1520.62],[1708560000000,1520.56],[1708646400000,1521.76],[1708732800000,1521.76],[1708819200000,1521.76],[1708905600000,1526.97],[1708992000000,1523.22],[1709078400000,1521.34],[1709164800000,1521.8],[1709251200000,1521.35],[1709337600000,1521.35],[1709424000000,1521.35],[1709510400000,1521.11],[1709596800000,1521.79],[1709683200000,1519.75],[1709769600000,1522.97],[1709856000000,1523.55],[1709942400000,1523.55],[1710028800000,1523.55],[1710115200000,1520.2],[1710201600000,1518.96],[1710288000000,1517.26],[1710374400000,1519.34],[1710460800000,1517.15],[1710547200000,1517.15],[1710633600000,1517.15],[1710720000000,1518],[1710806400000,1518.07],[1710892800000,1515.57],[1710979200000,1518.54],[1711065600000,1520.84],[1711152000000,1520.84],[1711238400000,1520.84],[1711324800000,1514.53],[1711411200000,1511.27],[1711497600000,1514.5],[1711584000000,1514.5],[1711670400000,1514.5],[1711756800000,1514.5],[1711843200000,1514.5],[1711929600000,1514.5],[1712016000000,1507],[1712102400000,1505.15],[1712188800000,1506.54],[1712275200000,1510.14],[1712361600000,1510.14],[1712448000000,1510.14],[1712534400000,1494.82],[1712620800000,1495.14],[1712707200000,1493.58],[1712793600000,1494.5],[1712880000000,1495.07],[1712966400000,1495.07],[1713052800000,1495.07],[1713139200000,1496.43],[1713225600000,1495.92],[1713312000000,1501.39],[1713398400000,1502.35],[1713484800000,1505.82],[1713571200000,1505.82],[1713657600000,1505.82],[1713744000000,1504.16],[1713830400000,1506],[1713916800000,1506.82],[1714003200000,1506.82],[1714089600000,1513.54],[1714176000000,1513.54],[1714262400000,1513.54],[1714348800000,1513.82],[1714435200000,1514.95],[1714521600000,1514.95],[1714608000000,1514.74],[1714694400000,1515.38],[1714780800000,1515.38],[1714867200000,1515.38],[1714953600000,1513.7],[1715040000000,1512.43],[1715126400000,1510.98],[1715212800000,1510.98],[1715299200000,1510.52],[1715385600000,1510.52],[1715472000000,1510.52],[1715558400000,1510.03],[1715644800000,1513.13],[1715731200000,1514.68],[1715817600000,1518.07],[1715904000000,1514.7],[1715990400000,1514.7],[1716076800000,1514.7],[1716163200000,1514.7],[1716249600000,1516.69],[1716336000000,1521.1],[1716422400000,1520.03],[1716508800000,1518.03],[1716595200000,1518.03],[1716681600000,1518.03],[1716768000000,1517.66],[1716854400000,1517.62],[1716940800000,1514.35],[1717027200000,1514.13],[1717113600000,1516.11],[1717200000000,1516.11],[1717286400000,1516.11],[1717372800000,1518.29],[1717459200000,1518.63],[1717545600000,1517.23],[1717632000000,1520.73],[1717718400000,1521.98],[1717804800000,1521.98],[1717891200000,1521.98],[1717977600000,1522.3],[1718064000000,1523.71],[1718150400000,1525.62],[1718236800000,1526.2],[1718323200000,1525.66],[1718409600000,1525.66],[1718496000000,1525.66],[1718582400000,1525.66],[1718668800000,1523.22],[1718755200000,1522.64],[1718841600000,1520.82],[1718928000000,1521.41],[1719014400000,1521.41],[1719100800000,1521.41],[1719187200000,1520.74],[1719273600000,1518.15],[1719360000000,1513.13],[1719446400000,1513.59],[1719532800000,1512.95],[1719619200000,1512.95],[1719705600000,1512.95],[1719792000000,1506.37],[1719878400000,1507.64],[1719964800000,1504.67],[1720051200000,1505.64],[1720137600000,1506.52],[1720224000000,1506.52],[1720310400000,1506.52],[1720396800000,1505.04],[1720483200000,1503.46],[1720569600000,1503.09],[1720656000000,1505.88],[1720742400000,1504.61],[1720828800000,1504.61],[1720915200000,1504.61],[1721001600000,1504.48],[1721088000000,1505.55],[1721174400000,1505.53],[1721260800000,1504.4],[1721347200000,1505.73],[1721433600000,1505.73],[1721520000000,1505.73],[1721606400000,1506.35],[1721692800000,1505.43],[1721779200000,1502.27],[1721865600000,1500.16],[1721952000000,1503.77],[1722038400000,1503.77],[1722124800000,1503.77],[1722211200000,1506.74],[1722297600000,1506.54],[1722384000000,1509.06],[1722470400000,1509.95],[1722556800000,1511.36],[1722643200000,1511.36],[1722729600000,1511.36],[1722816000000,1511.36],[1722902400000,1506.82],[1722988800000,1506.94],[1723075200000,1504.81],[1723161600000,1506.06],[1723248000000,1506.06],[1723334400000,1506.06],[1723420800000,1503.9],[1723507200000,1504.92],[1723593600000,1507.5],[1723680000000,1513.8],[1723766400000,1522.22],[1723852800000,1522.22],[1723939200000,1522.22],[1724025600000,1521.53],[1724112000000,1521.93],[1724198400000,1518.01],[1724284800000,1513.23],[1724371200000,1516.06],[1724457600000,1516.06],[1724544000000,1516.06],[1724630400000,1516.3],[1724716800000,1516.77],[1724803200000,1516.19],[1724889600000,1516.88],[1724976000000,1517.12],[1725062400000,1517.12],[1725148800000,1517.12],[1725235200000,1515.15],[1725321600000,1513.72],[1725408000000,1512.91],[1725494400000,1514.31],[1725580800000,1515.19],[1725667200000,1515.19],[1725753600000,1515.19],[1725840000000,1512.6],[1725926400000,1512.42],[1726012800000,1508.72],[1726099200000,1510.23],[1726185600000,1511.54],[1726272000000,1511.54],[1726358400000,1511.54],[1726444800000,1512.77],[1726531200000,1513.22],[1726617600000,1513.53],[1726704000000,1515.63],[1726790400000,1516.33],[1726876800000,1516.33],[1726963200000,1516.33],[1727049600000,1517.92],[1727136000000,1520.2],[1727222400000,1522.3],[1727308800000,1523.74],[1727395200000,1529.78],[1727481600000,1529.78],[1727568000000,1529.78],[1727654400000,1532.19],[1727740800000,1535.35],[1727827200000,1538.32],[1727913600000,1534.04],[1728000000000,1534.37],[1728086400000,1534.37],[1728172800000,1534.37],[1728259200000,1538.47],[1728345600000,1541.09],[1728432000000,1541.67],[1728518400000,1540.36],[1728604800000,1538.06],[1728691200000,1538.06],[1728777600000,1538.06],[1728864000000,1539.39],[1728950400000,1540.98],[1729036800000,1542.31],[1729123200000,1540.73],[1729209600000,1538.95],[1729296000000,1538.95],[1729382400000,1538.95],[1729468800000,1540.48],[1729555200000,1540.89],[1729641600000,1545.52],[1729728000000,1545.06],[1729814400000,1545.16],[1729900800000,1545.16],[1729987200000,1545.16],[1730073600000,1546.32],[1730160000000,1545.79],[1730246400000,1546.3],[1730332800000,1552.37],[1730419200000,1555.93],[1730505600000,1555.93],[1730592000000,1555.93],[1730678400000,1554.4],[1730764800000,1554.51],[1730851200000,1554.72],[1730937600000,1553.96],[1731024000000,1553.87],[1731110400000,1553.87],[1731196800000,1553.87],[1731283200000,1553.38],[1731369600000,1551.99],[1731456000000,1552.98],[1731542400000,1553.41],[1731628800000,1553.42],[1731715200000,1553.42],[1731801600000,1553.42],[1731888000000,1553.59],[1731974400000,1558.47],[1732060800000,1557.54],[1732147200000,1556.64],[1732233600000,1558.54],[1732320000000,1558.54],[1732406400000,1558.54],[1732492800000,1558.76],[1732579200000,1559.59],[1732665600000,1561.74],[1732752000000,1562.58],[1732838400000,1564.23],[1732924800000,1564.23],[1733011200000,1564.23],[1733097600000,1562.87],[1733184000000,1563.59],[1733270400000,1563.2],[1733356800000,1560.91],[1733443200000,1561.6],[1733529600000,1561.6],[1733616000000,1561.6],[1733702400000,1562.19],[1733788800000,1564.95],[1733875200000,1567.65],[1733961600000,1570.37],[1734048000000,1576.98],[1734134400000,1576.98],[1734220800000,1576.98],[1734307200000,1576.29],[1734393600000,1577.23],[1734480000000,1577.25],[1734566400000,1574.4],[1734652800000,1573.43],[1734739200000,1573.43],[1734825600000,1573.43],[1734912000000,1579.06],[1734998400000,1579.06],[1735084800000,1579.06],[1735171200000,1579.06],[1735257600000,1580.63],[1735344000000,1580.63],[1735430400000,1580.63],[1735516800000,1580.82],[1735603200000,1580.82],[1735689600000,1580.82],[1735776000000,1583.96],[1735862400000,1585.51],[1735948800000,1585.51],[1736035200000,1585.51],[1736121600000,1586.24],[1736208000000,1587.1],[1736294400000,1587.6],[1736380800000,1592.11],[1736467200000,1591.18],[1736553600000,1591.18],[1736640000000,1591.18],[1736726400000,1593.66],[1736812800000,1591.53],[1736899200000,1590.67],[1736985600000,1594.24],[1737072000000,1593.78],[1737158400000,1593.78],[1737244800000,1593.78],[1737331200000,1595.25],[1737417600000,1596.3],[1737504000000,1598.38],[1737590400000,1599.66],[1737676800000,1597.59],[1737763200000,1597.59],[1737849600000,1597.59],[1737936000000,1595.53],[1738022400000,1597.27],[1738108800000,1596.94],[1738195200000,1598.61],[1738281600000,1602.4],[1738368000000,1602.4],[1738454400000,1602.4],[1738540800000,1600.31],[1738627200000,1600.68],[1738713600000,1599],[1738800000000,1601.65],[1738886400000,1601.32],[1738972800000,1601.32],[1739059200000,1601.32],[1739145600000,1601.35],[1739232000000,1601.33],[1739318400000,1599.02],[1739404800000,1601.52],[1739491200000,1601.18],[1739577600000,1601.18],[1739664000000,1601.18],[1739750400000,1601.16],[1739836800000,1599.38],[1739923200000,1595.18],[1740009600000,1592.76],[1740096000000,1594.23],[1740182400000,1594.23],[1740268800000,1594.23],[1740355200000,1590.43],[1740441600000,1589.02],[1740528000000,1588.91],[1740614400000,1588.34],[1740700800000,1584.57],[1740787200000,1584.57],[1740873600000,1584.57],[1740960000000,1582.94],[1741046400000,1572.99],[1741132800000,1576.54],[1741219200000,1575.24],[1741305600000,1577.78],[1741392000000,1577.78],[1741478400000,1577.78],[1741564800000,1575.62],[1741651200000,1572.77],[1741737600000,1576.32],[1741824000000,1576.22],[1741910400000,1577.26],[1741996800000,1577.26],[1742083200000,1577.26],[1742169600000,1576.99],[1742256000000,1577.44],[1742342400000,1576.88],[1742428800000,1582.44],[1742515200000,1582.02],[1742601600000,1582.02],[1742688000000,1582.02],[1742774400000,1582.34],[1742860800000,1585.04],[1742947200000,1588.55],[1743033600000,1585.64],[1743120000000,1579.04],[1743206400000,1579.04],[1743292800000,1579.04],[1743379200000,1578.13],[1743465600000,1578.32],[1743552000000,1576.36],[1743638400000,1571.57],[1743724800000,1560.64],[1743811200000,1560.64],[1743897600000,1560.64],[1743984000000,1556.09],[1744070400000,1559.23],[1744156800000,1555.57],[1744243200000,1561.6],[1744329600000,1562.26],[1744416000000,1562.26],[1744502400000,1562.26],[1744588800000,1565.91],[1744675200000,1570.86],[1744761600000,1572.95],[1744848000000,1572.95],[1744934400000,1572.95],[1745020800000,1572.95],[1745107200000,1572.95],[1745193600000,1572.95],[1745280000000,1570.72],[1745366400000,1576.34],[1745452800000,1576.34],[1745539200000,1576.89],[1745625600000,1576.89],[1745712000000,1576.89],[1745798400000,1575.52],[1745884800000,1575.24],[1745971200000,1576],[1746057600000,1576],[1746144000000,1579.71],[1746230400000,1579.71],[1746316800000,1579.71],[1746403200000,1580.93],[1746489600000,1579.09],[1746576000000,1579.11],[1746662400000,1585.5],[1746748800000,1590.26],[1746835200000,1590.26],[1746921600000,1590.26],[1747008000000,1592.26],[1747094400000,1589.99],[1747180800000,1591.72],[1747267200000,1590.53],[1747353600000,1596.49],[1747440000000,1596.49],[1747526400000,1596.49],[1747612800000,1595.25],[1747699200000,1593.81],[1747785600000,1594.59],[1747872000000,1595.68],[1747958400000,1595.81],[1748044800000,1595.81],[1748131200000,1595.81],[1748217600000,1598.51],[1748304000000,1599.38],[1748390400000,1602.47],[1748476800000,1602.47],[1748563200000,1602.13],[1748649600000,1602.13],[1748736000000,1602.13],[1748822400000,1599.74],[1748908800000,1599.34],[1748995200000,1598.19],[1749081600000,1596.08],[1749168000000,1595.65],[1749254400000,1595.65],[1749340800000,1595.65],[1749427200000,1595.65],[1749513600000,1593.02],[1749600000000,1591.48],[1749686400000,1591.66],[1749772800000,1590.34],[1749859200000,1590.34],[1749945600000,1590.34],[1750032000000,1587.42],[1750118400000,1587.42],[1750204800000,1586.93],[1750291200000,1582.58],[1750377600000,1579.66],[1750464000000,1579.66],[1750550400000,1579.66],[1750636800000,1582.38],[1750723200000,1583.61],[1750809600000,1583.31],[1750896000000,1584.14],[1750982400000,1584.14],[1751068800000,1584.14],[1751155200000,1584.14]]}