Sjóðurinn hentar sérstaklega þeim sem vilja ávaxta fé sitt til lengri tíma í blönduðu safni hlutabréfa og skuldabréfa á erlendum mörkuðum. Sjóðurinn beitir virkri stýringu innan og milli eignaflokka.
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 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 fjárfesta á erlendum mörkuðum og horfa til fjárfestinga til fimm ára eða lengur. Sjóðurinn fjárfestir bæði í erlendum hlutabréfum og skuldabréfum.
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 talsverðar sveiflur geta verið í verðmætum sjóðsins og þá sérstaklega til styttri tíma.
Fjárfestingaheimildir
Verðbréfasjóðir, sérhæfðir sjóðir fyrir almenna fjárfesta og sambærilegir sjóðir
40-100%
Aðrar fjárfestingar 0-60%
Skuldabréf og víxlar útgefnir af eða með ábyrgð ríkissjóðs
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":"2019-07-01T18:02:35.736Z","timeOfLastUpdate":"2025-06-30T00:00:00","symbol":"EINKAER-ALUS","name":"IS Einkasafn Erlent (USD fl. A)","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"equityNonISK","assetClassIs":"Hlutabréf í erl. mynt","assetClassEn":"Equity non ISK","currency":"USD","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"5511169990","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"equityFunds","securityTypeIs":"Hlutabréfasjóðir","securityTypeEn":"Equity Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"fiveYears","investmentLength":"5 ár+","riskIndicator":3,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.0125","settlementBuy":"T+3","settlementSell":"T+3","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"17.0598","priceChange":[{"rate":"17.0003","percentage":"0.35","change":"0.0595","period":"oneDay"},{"rate":"16.4409","percentage":"3.76","period":"oneMonth"},{"rate":"15.7633","percentage":"8.22","period":"sixMonths"},{"rate":"15.4883","percentage":"10.15","period":"oneYear"},{"rate":"13.8604","percentage":"10.94","period":"twoYears"},{"rate":"12.594","percentage":"10.65","period":"threeYears"},{"rate":"15.7869","percentage":"1.96","period":"fourYears"},{"rate":"11.7081","percentage":"7.82","period":"fiveYears"},{"rate":"10","percentage":"6.11","period":"beginning"},{"rate":"15.7633","percentage":"8.22","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_Erlent_USD_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_Erlent_lykilupplysingar_usd.pdf","data":[[1561939200000,12.14],[1562025600000,12.2062],[1562112000000,12.2622],[1562198400000,12.3003],[1562284800000,12.2791],[1562371200000,12.2791],[1562457600000,12.2791],[1562544000000,12.2326],[1562630400000,12.1854],[1562716800000,12.1963],[1562803200000,12.2377],[1562889600000,12.262],[1562976000000,12.262],[1563062400000,12.262],[1563148800000,12.2848],[1563235200000,12.2824],[1563321600000,12.2474],[1563408000000,12.2144],[1563494400000,12.2324],[1563580800000,12.2324],[1563667200000,12.2324],[1563753600000,12.215],[1563840000000,12.2196],[1563926400000,12.2863],[1564012800000,12.2972],[1564099200000,12.2841],[1564185600000,12.2841],[1564272000000,12.2841],[1564358400000,12.3031],[1564444800000,12.2824],[1564531200000,12.2313],[1564617600000,12.1233],[1564704000000,12.0535],[1564790400000,12.0535],[1564876800000,12.0535],[1564963200000,12.0535],[1565049600000,11.7274],[1565136000000,11.7373],[1565222400000,11.8286],[1565308800000,11.9204],[1565395200000,11.9204],[1565481600000,11.9204],[1565568000000,11.844],[1565654400000,11.8184],[1565740800000,11.7533],[1565827200000,11.6562],[1565913600000,11.6515],[1566000000000,11.6515],[1566086400000,11.6515],[1566172800000,11.7765],[1566259200000,11.8168],[1566345600000,11.8255],[1566432000000,11.8506],[1566518400000,11.7719],[1566604800000,11.7719],[1566691200000,11.7719],[1566777600000,11.7172],[1566864000000,11.6912],[1566950400000,11.723],[1567036800000,11.7756],[1567123200000,11.853],[1567209600000,11.853],[1567296000000,11.853],[1567382400000,11.8711],[1567468800000,11.8348],[1567555200000,11.8647],[1567641600000,11.971],[1567728000000,12.0255],[1567814400000,12.0255],[1567900800000,12.0255],[1567987200000,12.0698],[1568073600000,12.0615],[1568160000000,12.0788],[1568246400000,12.1498],[1568332800000,12.1996],[1568419200000,12.1996],[1568505600000,12.1996],[1568592000000,12.1884],[1568678400000,12.1508],[1568764800000,12.1554],[1568851200000,12.161],[1568937600000,12.1574],[1569024000000,12.1574],[1569110400000,12.1574],[1569196800000,12.1217],[1569283200000,12.1007],[1569369600000,12.0565],[1569456000000,12.0499],[1569542400000,12.043],[1569628800000,12.043],[1569715200000,12.043],[1569801600000,12.0448],[1569888000000,12.015],[1569974400000,11.8774],[1570060800000,11.776],[1570147200000,11.8586],[1570233600000,11.8586],[1570320000000,11.8586],[1570406400000,11.9147],[1570492800000,11.841],[1570579200000,11.8103],[1570665600000,11.8637],[1570752000000,11.9523],[1570838400000,11.9523],[1570924800000,11.9523],[1571011200000,12.0285],[1571097600000,12.0601],[1571184000000,12.1113],[1571270400000,12.1409],[1571356800000,12.1438],[1571443200000,12.1438],[1571529600000,12.1438],[1571616000000,12.1371],[1571702400000,12.1585],[1571788800000,12.1394],[1571875200000,12.1624],[1571961600000,12.1947],[1572048000000,12.1947],[1572134400000,12.1947],[1572220800000,12.2196],[1572307200000,12.2555],[1572393600000,12.2625],[1572480000000,12.2842],[1572566400000,12.2966],[1572652800000,12.2966],[1572739200000,12.2966],[1572825600000,12.3418],[1572912000000,12.3968],[1572998400000,12.4043],[1573084800000,12.41],[1573171200000,12.4248],[1573257600000,12.4248],[1573344000000,12.4248],[1573430400000,12.4135],[1573516800000,12.3964],[1573603200000,12.3987],[1573689600000,12.3858],[1573776000000,12.411],[1573862400000,12.411],[1573948800000,12.411],[1574035200000,12.4714],[1574121600000,12.4726],[1574208000000,12.4726],[1574294400000,12.4296],[1574380800000,12.4202],[1574467200000,12.4202],[1574553600000,12.4202],[1574640000000,12.4645],[1574726400000,12.5246],[1574812800000,12.5378],[1574899200000,12.5674],[1574985600000,12.5483],[1575072000000,12.5483],[1575158400000,12.5483],[1575244800000,12.4804],[1575331200000,12.4215],[1575417600000,12.408],[1575504000000,12.4529],[1575590400000,12.51],[1575676800000,12.51],[1575763200000,12.51],[1575849600000,12.5611],[1575936000000,12.5417],[1576022400000,12.5345],[1576108800000,12.5955],[1576195200000,12.6861],[1576281600000,12.6861],[1576368000000,12.6861],[1576454400000,12.7477],[1576540800000,12.7905],[1576627200000,12.7918],[1576713600000,12.8099],[1576800000000,12.843],[1576886400000,12.843],[1576972800000,12.843],[1577059200000,12.8907],[1577145600000,12.8907],[1577232000000,12.8907],[1577318400000,12.8907],[1577404800000,12.9175],[1577491200000,12.9175],[1577577600000,12.9175],[1577664000000,12.9369],[1577750400000,12.9118],[1577836800000,12.9118],[1577923200000,12.926],[1578009600000,12.9657],[1578096000000,12.9657],[1578182400000,12.9657],[1578268800000,12.9376],[1578355200000,12.9134],[1578441600000,12.9138],[1578528000000,12.9373],[1578614400000,12.9951],[1578700800000,12.9951],[1578787200000,12.9951],[1578873600000,13.0133],[1578960000000,13.0565],[1579046400000,13.0666],[1579132800000,13.0961],[1579219200000,13.1425],[1579305600000,13.1425],[1579392000000,13.1425],[1579478400000,13.1688],[1579564800000,13.1487],[1579651200000,13.1152],[1579737600000,13.105],[1579824000000,13.0543],[1579910400000,13.0543],[1579996800000,13.0543],[1580083200000,12.9513],[1580169600000,12.8502],[1580256000000,12.9022],[1580342400000,12.8949],[1580428800000,12.8205],[1580515200000,12.8205],[1580601600000,12.8205],[1580688000000,12.7566],[1580774400000,12.8158],[1580860800000,12.9628],[1580947200000,13.0431],[1581033600000,13.0577],[1581120000000,13.0577],[1581206400000,13.0577],[1581292800000,13.0131],[1581379200000,13.0393],[1581465600000,13.0981],[1581552000000,13.1383],[1581638400000,13.1292],[1581724800000,13.1292],[1581811200000,13.1292],[1581897600000,13.1448],[1581984000000,13.1235],[1582070400000,13.0812],[1582156800000,13.0991],[1582243200000,13.0227],[1582329600000,13.0227],[1582416000000,13.0227],[1582502400000,12.8389],[1582588800000,12.5318],[1582675200000,12.3556],[1582761600000,12.1853],[1582848000000,11.8433],[1582934400000,11.8433],[1583020800000,11.8433],[1583107200000,11.8403],[1583193600000,12.0077],[1583280000000,12.0381],[1583366400000,12.1444],[1583452800000,11.9145],[1583539200000,11.9145],[1583625600000,11.9145],[1583712000000,11.5029],[1583798400000,11.0895],[1583884800000,11.1485],[1583971200000,10.5593],[1584057600000,10.0939],[1584144000000,10.0939],[1584230400000,10.0939],[1584316800000,9.9713],[1584403200000,9.6133],[1584489600000,9.5223],[1584576000000,9.2709],[1584662400000,9.2962],[1584748800000,9.2962],[1584835200000,9.2962],[1584921600000,9.0999],[1585008000000,9.2747],[1585094400000,9.6926],[1585180800000,10.0316],[1585267200000,10.1433],[1585353600000,10.1433],[1585440000000,10.1433],[1585526400000,10.1341],[1585612800000,10.1582],[1585699200000,9.9425],[1585785600000,9.8581],[1585872000000,9.8576],[1585958400000,9.8576],[1586044800000,9.8576],[1586131200000,9.9788],[1586217600000,10.3065],[1586304000000,10.3991],[1586390400000,10.3991],[1586476800000,10.3991],[1586563200000,10.3991],[1586649600000,10.3991],[1586736000000,10.3991],[1586822400000,10.7125],[1586908800000,10.6802],[1586995200000,10.5742],[1587081600000,10.6926],[1587168000000,10.6926],[1587254400000,10.6926],[1587340800000,10.7922],[1587427200000,10.6385],[1587513600000,10.5283],[1587600000000,10.5283],[1587686400000,10.6349],[1587772800000,10.6349],[1587859200000,10.6349],[1587945600000,10.7258],[1588032000000,10.8449],[1588118400000,10.9279],[1588204800000,11.0335],[1588291200000,11.0335],[1588377600000,11.0335],[1588464000000,11.0335],[1588550400000,10.8883],[1588636800000,10.7568],[1588723200000,10.7933],[1588809600000,10.8399],[1588896000000,10.9197],[1588982400000,10.9197],[1589068800000,10.9197],[1589155200000,10.9806],[1589241600000,10.9809],[1589328000000,10.8541],[1589414400000,10.7357],[1589500800000,10.7604],[1589587200000,10.7604],[1589673600000,10.7604],[1589760000000,10.896],[1589846400000,11.0548],[1589932800000,11.0786],[1590019200000,11.0786],[1590105600000,11.1067],[1590192000000,11.1067],[1590278400000,11.1067],[1590364800000,11.0761],[1590451200000,11.1638],[1590537600000,11.2878],[1590624000000,11.3742],[1590710400000,11.4167],[1590796800000,11.4167],[1590883200000,11.4167],[1590969600000,11.4167],[1591056000000,11.5215],[1591142400000,11.7401],[1591228800000,11.849],[1591315200000,11.9534],[1591401600000,11.9534],[1591488000000,11.9534],[1591574400000,12.074],[1591660800000,12.0872],[1591747200000,12.0721],[1591833600000,11.8824],[1591920000000,11.6313],[1592006400000,11.6313],[1592092800000,11.6313],[1592179200000,11.6059],[1592265600000,11.7338],[1592352000000,11.7338],[1592438400000,11.8385],[1592524800000,11.8188],[1592611200000,11.8188],[1592697600000,11.8188],[1592784000000,11.8069],[1592870400000,11.8663],[1592956800000,11.8015],[1593043200000,11.7067],[1593129600000,11.7124],[1593216000000,11.7124],[1593302400000,11.7124],[1593388800000,11.6472],[1593475200000,11.7081],[1593561600000,11.7929],[1593648000000,11.8946],[1593734400000,11.937],[1593820800000,11.937],[1593907200000,11.937],[1593993600000,12.0145],[1594080000000,12.0848],[1594166400000,12.047],[1594252800000,12.0886],[1594339200000,12.0865],[1594425600000,12.0865],[1594512000000,12.0865],[1594598400000,12.1172],[1594684800000,12.1012],[1594771200000,12.1987],[1594857600000,12.2332],[1594944000000,12.1855],[1595030400000,12.1855],[1595116800000,12.1855],[1595203200000,12.2629],[1595289600000,12.3421],[1595376000000,12.4201],[1595462400000,12.3919],[1595548800000,12.3033],[1595635200000,12.3033],[1595721600000,12.3033],[1595808000000,12.2931],[1595894400000,12.33],[1595980800000,12.3837],[1596067200000,12.3683],[1596153600000,12.3526],[1596240000000,12.3526],[1596326400000,12.3526],[1596412800000,12.3526],[1596499200000,12.4298],[1596585600000,12.5001],[1596672000000,12.5579],[1596758400000,12.5756],[1596844800000,12.5756],[1596931200000,12.5756],[1597017600000,12.5226],[1597104000000,12.5281],[1597190400000,12.5813],[1597276800000,12.6622],[1597363200000,12.6413],[1597449600000,12.6413],[1597536000000,12.6413],[1597622400000,12.6446],[1597708800000,12.6927],[1597795200000,12.709],[1597881600000,12.6579],[1597968000000,12.6429],[1598054400000,12.6429],[1598140800000,12.6429],[1598227200000,12.7172],[1598313600000,12.7978],[1598400000000,12.8728],[1598486400000,12.9352],[1598572800000,12.9654],[1598659200000,12.9654],[1598745600000,12.9654],[1598832000000,12.9671],[1598918400000,12.9799],[1599004800000,13.0694],[1599091200000,13.0128],[1599177600000,12.8074],[1599264000000,12.8074],[1599350400000,12.8074],[1599436800000,12.7445],[1599523200000,12.6526],[1599609600000,12.6133],[1599696000000,12.6767],[1599782400000,12.6178],[1599868800000,12.6178],[1599955200000,12.6178],[1600041600000,12.7119],[1600128000000,12.8086],[1600214400000,12.848],[1600300800000,12.7684],[1600387200000,12.7112],[1600473600000,12.7112],[1600560000000,12.7112],[1600646400000,12.5642],[1600732800000,12.4818],[1600819200000,12.4394],[1600905600000,12.3251],[1600992000000,12.3023],[1601078400000,12.3023],[1601164800000,12.3023],[1601251200000,12.4592],[1601337600000,12.5315],[1601424000000,12.5361],[1601510400000,12.5988],[1601596800000,12.6091],[1601683200000,12.6091],[1601769600000,12.6091],[1601856000000,12.6368],[1601942400000,12.7201],[1602028800000,12.7243],[1602115200000,12.8325],[1602201600000,12.9159],[1602288000000,12.9159],[1602374400000,12.9159],[1602460800000,13.0123],[1602547200000,13.0674],[1602633600000,13.0283],[1602720000000,12.938],[1602806400000,12.9009],[1602892800000,12.9009],[1602979200000,12.9009],[1603065600000,12.8874],[1603152000000,12.8516],[1603238400000,12.8634],[1603324800000,12.8435],[1603411200000,12.8688],[1603497600000,12.8688],[1603584000000,12.8688],[1603670400000,12.7744],[1603756800000,12.6759],[1603843200000,12.4759],[1603929600000,12.3503],[1604016000000,12.3296],[1604102400000,12.3296],[1604188800000,12.3296],[1604275200000,12.3283],[1604361600000,12.4604],[1604448000000,12.6716],[1604534400000,12.9221],[1604620800000,13.0721],[1604707200000,13.0721],[1604793600000,13.0721],[1604880000000,13.1987],[1604966400000,13.2418],[1605052800000,13.2663],[1605139200000,13.2748],[1605225600000,13.2624],[1605312000000,13.2624],[1605398400000,13.2624],[1605484800000,13.3688],[1605571200000,13.4554],[1605657600000,13.4407],[1605744000000,13.4202],[1605830400000,13.4164],[1605916800000,13.4164],[1606003200000,13.4164],[1606089600000,13.4517],[1606176000000,13.5288],[1606262400000,13.6095],[1606348800000,13.6003],[1606435200000,13.6344],[1606521600000,13.6344],[1606608000000,13.6344],[1606694400000,13.6415],[1606780800000,13.6074],[1606867200000,13.7076],[1606953600000,13.7465],[1607040000000,13.8159],[1607126400000,13.8159],[1607212800000,13.8159],[1607299200000,13.8614],[1607385600000,13.8567],[1607472000000,13.8679],[1607558400000,13.8285],[1607644800000,13.8073],[1607731200000,13.8073],[1607817600000,13.8073],[1607904000000,13.826],[1607990400000,13.852],[1608076800000,13.9283],[1608163200000,14.0273],[1608249600000,14.0747],[1608336000000,14.0747],[1608422400000,14.0747],[1608508800000,13.9584],[1608595200000,13.9316],[1608681600000,13.9573],[1608768000000,13.9573],[1608854400000,13.9573],[1608940800000,13.9573],[1609027200000,13.9573],[1609113600000,14.0222],[1609200000000,14.0487],[1609286400000,14.1103],[1609372800000,14.1689],[1609459200000,14.1689],[1609545600000,14.1689],[1609632000000,14.1689],[1609718400000,14.1547],[1609804800000,14.1753],[1609891200000,14.2321],[1609977600000,14.3039],[1610064000000,14.4184],[1610150400000,14.4184],[1610236800000,14.4184],[1610323200000,14.4616],[1610409600000,14.406],[1610496000000,14.414],[1610582400000,14.4339],[1610668800000,14.3907],[1610755200000,14.3907],[1610841600000,14.3907],[1610928000000,14.3133],[1611014400000,14.3605],[1611100800000,14.4895],[1611187200000,14.5881],[1611273600000,14.5697],[1611360000000,14.5697],[1611446400000,14.5697],[1611532800000,14.5099],[1611619200000,14.5519],[1611705600000,14.3963],[1611792000000,14.2901],[1611878400000,14.2186],[1611964800000,14.2186],[1612051200000,14.2186],[1612137600000,14.1571],[1612224000000,14.3679],[1612310400000,14.5016],[1612396800000,14.5485],[1612483200000,14.6007],[1612569600000,14.6007],[1612656000000,14.6007],[1612742400000,14.6933],[1612828800000,14.7544],[1612915200000,14.7668],[1613001600000,14.7945],[1613088000000,14.8253],[1613174400000,14.8253],[1613260800000,14.8253],[1613347200000,14.8732],[1613433600000,14.8906],[1613520000000,14.8796],[1613606400000,14.8316],[1613692800000,14.8064],[1613779200000,14.8064],[1613865600000,14.8064],[1613952000000,14.7733],[1614038400000,14.6676],[1614124800000,14.701],[1614211200000,14.707],[1614297600000,14.5256],[1614384000000,14.5256],[1614470400000,14.5256],[1614556800000,14.484],[1614643200000,14.6197],[1614729600000,14.5379],[1614816000000,14.442],[1614902400000,14.3088],[1614988800000,14.3088],[1615075200000,14.3088],[1615161600000,14.3545],[1615248000000,14.3743],[1615334400000,14.493],[1615420800000,14.6022],[1615507200000,14.6906],[1615593600000,14.6906],[1615680000000,14.6906],[1615766400000,14.7063],[1615852800000,14.7671],[1615939200000,14.7539],[1616025600000,14.7184],[1616112000000,14.6622],[1616198400000,14.6622],[1616284800000,14.6622],[1616371200000,14.6876],[1616457600000,14.696],[1616544000000,14.5824],[1616630400000,14.4899],[1616716800000,14.5722],[1616803200000,14.5722],[1616889600000,14.5722],[1616976000000,14.677],[1617062400000,14.6762],[1617148800000,14.7068],[1617235200000,14.7068],[1617321600000,14.7068],[1617408000000,14.7068],[1617494400000,14.7068],[1617580800000,14.7068],[1617667200000,14.9346],[1617753600000,15.0026],[1617840000000,15.0412],[1617926400000,15.1181],[1618012800000,15.1181],[1618099200000,15.1181],[1618185600000,15.1118],[1618272000000,15.1021],[1618358400000,15.1362],[1618444800000,15.2159],[1618531200000,15.3148],[1618617600000,15.3148],[1618704000000,15.3148],[1618790400000,15.3322],[1618876800000,15.2674],[1618963200000,15.2529],[1619049600000,15.2529],[1619136000000,15.2929],[1619222400000,15.2929],[1619308800000,15.2929],[1619395200000,15.3759],[1619481600000,15.3941],[1619568000000,15.3976],[1619654400000,15.4377],[1619740800000,15.3994],[1619827200000,15.3994],[1619913600000,15.3994],[1620000000000,15.3467],[1620086400000,15.2753],[1620172800000,15.2314],[1620259200000,15.2973],[1620345600000,15.3777],[1620432000000,15.3777],[1620518400000,15.3777],[1620604800000,15.4289],[1620691200000,15.3051],[1620777600000,15.018],[1620864000000,15.018],[1620950400000,15.1397],[1621036800000,15.1397],[1621123200000,15.1397],[1621209600000,15.2267],[1621296000000,15.2699],[1621382400000,15.2514],[1621468800000,15.2906],[1621555200000,15.3667],[1621641600000,15.3667],[1621728000000,15.3667],[1621814400000,15.3667],[1621900800000,15.4765],[1621987200000,15.5451],[1622073600000,15.5609],[1622160000000,15.5817],[1622246400000,15.5817],[1622332800000,15.5817],[1622419200000,15.6057],[1622505600000,15.6478],[1622592000000,15.696],[1622678400000,15.6654],[1622764800000,15.6527],[1622851200000,15.6527],[1622937600000,15.6527],[1623024000000,15.7142],[1623110400000,15.7365],[1623196800000,15.7191],[1623283200000,15.7271],[1623369600000,15.771],[1623456000000,15.771],[1623542400000,15.771],[1623628800000,15.8151],[1623715200000,15.817],[1623801600000,15.7508],[1623888000000,15.7508],[1623974400000,15.598],[1624060800000,15.598],[1624147200000,15.598],[1624233600000,15.575],[1624320000000,15.6408],[1624406400000,15.6618],[1624492800000,15.6894],[1624579200000,15.7803],[1624665600000,15.7803],[1624752000000,15.7803],[1624838400000,15.8025],[1624924800000,15.8024],[1625011200000,15.7869],[1625097600000,15.7875],[1625184000000,15.8296],[1625270400000,15.8296],[1625356800000,15.8296],[1625443200000,15.853],[1625529600000,15.8343],[1625616000000,15.8505],[1625702400000,15.7804],[1625788800000,15.7756],[1625875200000,15.7756],[1625961600000,15.7756],[1626048000000,15.868],[1626134400000,15.9085],[1626220800000,15.9176],[1626307200000,15.8936],[1626393600000,15.858],[1626480000000,15.858],[1626566400000,15.858],[1626652800000,15.6696],[1626739200000,15.6235],[1626825600000,15.7225],[1626912000000,15.8026],[1626998400000,15.9082],[1627084800000,15.9082],[1627171200000,15.9082],[1627257600000,15.9299],[1627344000000,15.8645],[1627430400000,15.8016],[1627516800000,15.8938],[1627603200000,15.888],[1627689600000,15.888],[1627776000000,15.888],[1627862400000,15.888],[1627948800000,15.9609],[1628035200000,15.9855],[1628121600000,16.0172],[1628208000000,16.0442],[1628294400000,16.0442],[1628380800000,16.0442],[1628467200000,15.9941],[1628553600000,15.9828],[1628640000000,16.0239],[1628726400000,16.0415],[1628812800000,16.0556],[1628899200000,16.0556],[1628985600000,16.0556],[1629072000000,16.0615],[1629158400000,16.0084],[1629244800000,15.8855],[1629331200000,15.8332],[1629417600000,15.7864],[1629504000000,15.7864],[1629590400000,15.7864],[1629676800000,15.8482],[1629763200000,15.9593],[1629849600000,16.0225],[1629936000000,16.0158],[1630022400000,16.0213],[1630108800000,16.0213],[1630195200000,16.0213],[1630281600000,16.0933],[1630368000000,16.1389],[1630454400000,16.1804],[1630540800000,16.2176],[1630627200000,16.2381],[1630713600000,16.2381],[1630800000000,16.2381],[1630886400000,16.2512],[1630972800000,16.2601],[1631059200000,16.2134],[1631145600000,16.1468],[1631232000000,16.0759],[1631318400000,16.0759],[1631404800000,16.0759],[1631491200000,16.0681],[1631577600000,16.0469],[1631664000000,16.0501],[1631750400000,16.0255],[1631836800000,15.9539],[1631923200000,15.9539],[1632009600000,15.9539],[1632096000000,15.771],[1632182400000,15.7036],[1632268800000,15.7637],[1632355200000,15.8714],[1632441600000,15.9192],[1632528000000,15.9192],[1632614400000,15.9192],[1632700800000,15.8813],[1632787200000,15.715],[1632873600000,15.5687],[1632960000000,15.4771],[1633046400000,15.4922],[1633132800000,15.4922],[1633219200000,15.4922],[1633305600000,15.4624],[1633392000000,15.4076],[1633478400000,15.435],[1633564800000,15.4942],[1633651200000,15.5689],[1633737600000,15.5689],[1633824000000,15.5689],[1633910400000,15.538],[1633996800000,15.5098],[1634083200000,15.5174],[1634169600000,15.6866],[1634256000000,15.821],[1634342400000,15.821],[1634428800000,15.821],[1634515200000,15.9116],[1634601600000,15.9556],[1634688000000,16.0179],[1634774400000,16.0508],[1634860800000,16.0681],[1634947200000,16.0681],[1635033600000,16.0681],[1635120000000,16.0933],[1635206400000,16.1461],[1635292800000,16.1395],[1635379200000,16.1167],[1635465600000,16.2097],[1635552000000,16.2097],[1635638400000,16.2097],[1635724800000,16.1928],[1635811200000,16.2326],[1635897600000,16.2937],[1635984000000,16.3793],[1636070400000,16.4149],[1636156800000,16.4149],[1636243200000,16.4149],[1636329600000,16.4539],[1636416000000,16.4444],[1636502400000,16.3682],[1636588800000,16.2808],[1636675200000,16.3337],[1636761600000,16.3337],[1636848000000,16.3337],[1636934400000,16.4055],[1637020800000,16.4395],[1637107200000,16.4151],[1637193600000,16.41],[1637280000000,16.3658],[1637366400000,16.3658],[1637452800000,16.3658],[1637539200000,16.3435],[1637625600000,16.2591],[1637712000000,16.2147],[1637798400000,16.235],[1637884800000,16.0468],[1637971200000,16.0468],[1638057600000,16.0468],[1638144000000,15.9472],[1638230400000,15.9251],[1638316800000,15.7361],[1638403200000,15.8021],[1638489600000,15.7984],[1638576000000,15.7984],[1638662400000,15.7984],[1638748800000,15.7836],[1638835200000,15.9569],[1638921600000,16.1468],[1639008000000,16.1467],[1639094400000,16.1309],[1639180800000,16.1309],[1639267200000,16.1309],[1639353600000,16.1082],[1639440000000,15.9849],[1639526400000,15.9729],[1639612800000,16.0423],[1639699200000,15.9797],[1639785600000,15.9797],[1639872000000,15.9797],[1639958400000,15.782],[1640044800000,15.792],[1640131200000,15.9905],[1640217600000,16.1783],[1640304000000,16.1783],[1640390400000,16.1783],[1640476800000,16.1783],[1640563200000,16.2272],[1640649600000,16.3006],[1640736000000,16.3097],[1640822400000,16.3356],[1640908800000,16.3238],[1640995200000,16.3238],[1641081600000,16.3238],[1641168000000,16.3683],[1641254400000,16.376],[1641340800000,16.2642],[1641427200000,16.0977],[1641513600000,15.9841],[1641600000000,15.9841],[1641686400000,15.9841],[1641772800000,15.9214],[1641859200000,15.9404],[1641945600000,16.0485],[1642032000000,16.0797],[1642118400000,15.9391],[1642204800000,15.9391],[1642291200000,15.9391],[1642377600000,15.8987],[1642464000000,15.7751],[1642550400000,15.6017],[1642636800000,15.5101],[1642723200000,15.3715],[1642809600000,15.3715],[1642896000000,15.3715],[1642982400000,15.1933],[1643068800000,15.0482],[1643155200000,14.9817],[1643241600000,14.9193],[1643328000000,14.934],[1643414400000,14.934],[1643500800000,14.934],[1643587200000,15.1451],[1643673600000,15.3494],[1643760000000,15.4907],[1643846400000,15.3601],[1643932800000,15.2763],[1644019200000,15.2763],[1644105600000,15.2763],[1644192000000,15.3088],[1644278400000,15.3003],[1644364800000,15.4353],[1644451200000,15.48],[1644537600000,15.3083],[1644624000000,15.3083],[1644710400000,15.3083],[1644796800000,15.0972],[1644883200000,15.1217],[1644969600000,15.2711],[1645056000000,15.1926],[1645142400000,15.0141],[1645228800000,15.0141],[1645315200000,15.0141],[1645401600000,14.8844],[1645488000000,14.8295],[1645574400000,14.65],[1645660800000,14.5123],[1645747200000,14.6001],[1645833600000,14.6001],[1645920000000,14.6001],[1646006400000,14.7494],[1646092800000,14.6822],[1646179200000,14.6378],[1646265600000,14.6532],[1646352000000,14.4916],[1646438400000,14.4916],[1646524800000,14.4916],[1646611200000,14.1968],[1646697600000,13.9048],[1646784000000,13.9922],[1646870400000,14.2363],[1646956800000,14.1462],[1647043200000,14.1462],[1647129600000,14.1462],[1647216000000,14.0104],[1647302400000,14.0063],[1647388800000,14.186],[1647475200000,14.4828],[1647561600000,14.6832],[1647648000000,14.6832],[1647734400000,14.6832],[1647820800000,14.7633],[1647907200000,14.8295],[1647993600000,14.836],[1648080000000,14.7975],[1648166400000,14.8849],[1648252800000,14.8849],[1648339200000,14.8849],[1648425600000,14.9017],[1648512000000,15.0463],[1648598400000,15.1567],[1648684800000,15.0747],[1648771200000,15.0107],[1648857600000,15.0107],[1648944000000,15.0107],[1649030400000,15.0534],[1649116800000,15.0775],[1649203200000,14.9094],[1649289600000,14.772],[1649376000000,14.7328],[1649462400000,14.7328],[1649548800000,14.7328],[1649635200000,14.6432],[1649721600000,14.4615],[1649808000000,14.5382],[1649894400000,14.5382],[1649980800000,14.5382],[1650067200000,14.5382],[1650153600000,14.5382],[1650240000000,14.5382],[1650326400000,14.5143],[1650412800000,14.5742],[1650499200000,14.5742],[1650585600000,14.2905],[1650672000000,14.2905],[1650758400000,14.2905],[1650844800000,14.0738],[1650931200000,13.8792],[1651017600000,13.7328],[1651104000000,13.799],[1651190400000,13.8078],[1651276800000,13.8078],[1651363200000,13.8078],[1651449600000,13.7709],[1651536000000,13.7262],[1651622400000,13.7906],[1651708800000,13.7393],[1651795200000,13.4881],[1651881600000,13.4881],[1651968000000,13.4881],[1652054400000,13.2449],[1652140800000,13.063],[1652227200000,12.9496],[1652313600000,12.8639],[1652400000000,12.9433],[1652486400000,12.9433],[1652572800000,12.9433],[1652659200000,13.0923],[1652745600000,13.1666],[1652832000000,13.0051],[1652918400000,12.9716],[1653004800000,12.9779],[1653091200000,12.9779],[1653177600000,12.9779],[1653264000000,13.1059],[1653350400000,13.1413],[1653436800000,13.0828],[1653523200000,13.0828],[1653609600000,13.3733],[1653696000000,13.3733],[1653782400000,13.3733],[1653868800000,13.6089],[1653955200000,13.5901],[1654041600000,13.5576],[1654128000000,13.5598],[1654214400000,13.5706],[1654300800000,13.5706],[1654387200000,13.5706],[1654473600000,13.5706],[1654560000000,13.551],[1654646400000,13.5485],[1654732800000,13.4581],[1654819200000,13.1624],[1654905600000,13.1624],[1654992000000,13.1624],[1655078400000,12.7697],[1655164800000,12.4958],[1655251200000,12.5113],[1655337600000,12.2791],[1655424000000,12.2791],[1655510400000,12.2791],[1655596800000,12.2791],[1655683200000,12.3408],[1655769600000,12.4141],[1655856000000,12.5085],[1655942400000,12.547],[1656028800000,12.6654],[1656115200000,12.6654],[1656201600000,12.6654],[1656288000000,12.8581],[1656374400000,12.8395],[1656460800000,12.7288],[1656547200000,12.594],[1656633600000,12.5873],[1656720000000,12.5873],[1656806400000,12.5873],[1656892800000,12.6248],[1656979200000,12.5848],[1657065600000,12.5701],[1657152000000,12.645],[1657238400000,12.7446],[1657324800000,12.7446],[1657411200000,12.7446],[1657497600000,12.7101],[1657584000000,12.5556],[1657670400000,12.4655],[1657756800000,12.4165],[1657843200000,12.4513],[1657929600000,12.4513],[1658016000000,12.4513],[1658102400000,12.5594],[1658188800000,12.7158],[1658275200000,12.8641],[1658361600000,12.9778],[1658448000000,13.0149],[1658534400000,13.0149],[1658620800000,13.0149],[1658707200000,12.9964],[1658793600000,12.9259],[1658880000000,12.9559],[1658966400000,13.1512],[1659052800000,13.3748],[1659139200000,13.3748],[1659225600000,13.3748],[1659312000000,13.3748],[1659398400000,13.3461],[1659484800000,13.3478],[1659571200000,13.4193],[1659657600000,13.4748],[1659744000000,13.4748],[1659830400000,13.4748],[1659916800000,13.4341],[1660003200000,13.4189],[1660089600000,13.4537],[1660176000000,13.6075],[1660262400000,13.6939],[1660348800000,13.6939],[1660435200000,13.6939],[1660521600000,13.7459],[1660608000000,13.7501],[1660694400000,13.7121],[1660780800000,13.6921],[1660867200000,13.5751],[1660953600000,13.5751],[1661040000000,13.5751],[1661126400000,13.3744],[1661212800000,13.1812],[1661299200000,13.1669],[1661385600000,13.3104],[1661472000000,13.2102],[1661558400000,13.2102],[1661644800000,13.2102],[1661731200000,12.995],[1661817600000,12.8978],[1661904000000,12.8028],[1661990400000,12.7682],[1662076800000,12.6696],[1662163200000,12.6696],[1662249600000,12.6696],[1662336000000,12.6172],[1662422400000,12.618],[1662508800000,12.6208],[1662595200000,12.7536],[1662681600000,12.892],[1662768000000,12.892],[1662854400000,12.892],[1662940800000,13.0948],[1663027200000,13.0235],[1663113600000,12.7276],[1663200000000,12.6396],[1663286400000,12.5068],[1663372800000,12.5068],[1663459200000,12.5068],[1663545600000,12.4313],[1663632000000,12.3862],[1663718400000,12.2766],[1663804800000,12.1306],[1663891200000,11.9504],[1663977600000,11.9504],[1664064000000,11.9504],[1664150400000,11.7211],[1664236800000,11.6281],[1664323200000,11.6467],[1664409600000,11.6727],[1664496000000,11.5769],[1664582400000,11.5769],[1664668800000,11.5769],[1664755200000,11.6203],[1664841600000,11.8696],[1664928000000,12.0504],[1665014400000,12.0316],[1665100800000,11.8657],[1665187200000,11.8657],[1665273600000,11.8657],[1665360000000,11.6495],[1665446400000,11.5644],[1665532800000,11.4624],[1665619200000,11.5173],[1665705600000,11.5261],[1665792000000,11.5261],[1665878400000,11.5261],[1665964800000,11.5433],[1666051200000,11.75],[1666137600000,11.75],[1666224000000,11.6654],[1666310400000,11.6544],[1666396800000,11.6544],[1666483200000,11.6544],[1666569600000,11.7881],[1666656000000,11.8947],[1666742400000,12.036],[1666828800000,12.0528],[1666915200000,12.0367],[1667001600000,12.0367],[1667088000000,12.0367],[1667174400000,12.0837],[1667260800000,12.0714],[1667347200000,11.9844],[1667433600000,11.827],[1667520000000,11.8748],[1667606400000,11.8748],[1667692800000,11.8748],[1667779200000,12.0482],[1667865600000,12.1425],[1667952000000,12.1406],[1668038400000,12.2066],[1668124800000,12.6492],[1668211200000,12.6492],[1668297600000,12.6492],[1668384000000,12.738],[1668470400000,12.76],[1668556800000,12.8087],[1668643200000,12.6905],[1668729600000,12.6834],[1668816000000,12.6834],[1668902400000,12.6834],[1668988800000,12.6737],[1669075200000,12.667],[1669161600000,12.7647],[1669248000000,12.8753],[1669334400000,12.8894],[1669420800000,12.8894],[1669507200000,12.8894],[1669593600000,12.8286],[1669680000000,12.7548],[1669766400000,12.8761],[1669852800000,13.0703],[1669939200000,13.1448],[1670025600000,13.1448],[1670112000000,13.1448],[1670198400000,13.0578],[1670284800000,12.8881],[1670371200000,12.7985],[1670457600000,12.7783],[1670544000000,12.8446],[1670630400000,12.8446],[1670716800000,12.8446],[1670803200000,12.8771],[1670889600000,12.9295],[1670976000000,13.0239],[1671062400000,12.9205],[1671148800000,12.6491],[1671235200000,12.6491],[1671321600000,12.6491],[1671408000000,12.5268],[1671494400000,12.472],[1671580800000,12.5169],[1671667200000,12.6142],[1671753600000,12.5527],[1671840000000,12.5527],[1671926400000,12.5527],[1672012800000,12.5527],[1672099200000,12.5394],[1672185600000,12.5102],[1672272000000,12.5019],[1672358400000,12.579],[1672444800000,12.579],[1672531200000,12.579],[1672617600000,12.578],[1672704000000,12.5293],[1672790400000,12.6117],[1672876800000,12.6617],[1672963200000,12.6729],[1673049600000,12.6729],[1673136000000,12.6729],[1673222400000,12.8673],[1673308800000,12.9642],[1673395200000,13.0611],[1673481600000,13.1572],[1673568000000,13.2373],[1673654400000,13.2373],[1673740800000,13.2373],[1673827200000,13.3002],[1673913600000,13.3291],[1674000000000,13.2802],[1674086400000,13.1731],[1674172800000,13.1904],[1674259200000,13.1904],[1674345600000,13.1904],[1674432000000,13.3471],[1674518400000,13.394],[1674604800000,13.371],[1674691200000,13.4456],[1674777600000,13.5279],[1674864000000,13.5279],[1674950400000,13.5279],[1675036800000,13.4898],[1675123200000,13.4374],[1675209600000,13.5394],[1675296000000,13.7417],[1675382400000,13.7865],[1675468800000,13.7865],[1675555200000,13.7865],[1675641600000,13.646],[1675728000000,13.5659],[1675814400000,13.5957],[1675900800000,13.5304],[1675987200000,13.4878],[1676073600000,13.4878],[1676160000000,13.4878],[1676246400000,13.4736],[1676332800000,13.5639],[1676419200000,13.5804],[1676505600000,13.5452],[1676592000000,13.4586],[1676678400000,13.4586],[1676764800000,13.4586],[1676851200000,13.4404],[1676937600000,13.3594],[1677024000000,13.2232],[1677110400000,13.2112],[1677196800000,13.1886],[1677283200000,13.1886],[1677369600000,13.1886],[1677456000000,13.0801],[1677542400000,13.1289],[1677628800000,13.0994],[1677715200000,13.1193],[1677801600000,13.2247],[1677888000000,13.2247],[1677974400000,13.2247],[1678060800000,13.3218],[1678147200000,13.2842],[1678233600000,13.1482],[1678320000000,13.0561],[1678406400000,12.8864],[1678492800000,12.8864],[1678579200000,12.8864],[1678665600000,12.7967],[1678752000000,12.8357],[1678838400000,12.8311],[1678924800000,12.8043],[1679011200000,12.842],[1679097600000,12.842],[1679184000000,12.842],[1679270400000,12.8607],[1679356800000,12.9401],[1679443200000,12.987],[1679529600000,12.9794],[1679616000000,13.0029],[1679702400000,13.0029],[1679788800000,13.0029],[1679875200000,13.009],[1679961600000,13.0292],[1680048000000,13.1045],[1680134400000,13.2277],[1680220800000,13.3397],[1680307200000,13.3397],[1680393600000,13.3397],[1680480000000,13.4161],[1680566400000,13.4214],[1680652800000,13.3775],[1680739200000,13.3775],[1680825600000,13.3775],[1680912000000,13.3775],[1680998400000,13.3775],[1681084800000,13.3775],[1681171200000,13.3954],[1681257600000,13.4359],[1681344000000,13.5018],[1681430400000,13.561],[1681516800000,13.561],[1681603200000,13.561],[1681689600000,13.5357],[1681776000000,13.5472],[1681862400000,13.5263],[1681948800000,13.5263],[1682035200000,13.4829],[1682121600000,13.4829],[1682208000000,13.4829],[1682294400000,13.4755],[1682380800000,13.4318],[1682467200000,13.2898],[1682553600000,13.344],[1682640000000,13.4505],[1682726400000,13.4505],[1682812800000,13.4505],[1682899200000,13.4505],[1682985600000,13.4424],[1683072000000,13.4],[1683158400000,13.3694],[1683244800000,13.3958],[1683331200000,13.3958],[1683417600000,13.3958],[1683504000000,13.5063],[1683590400000,13.4508],[1683676800000,13.4606],[1683763200000,13.444],[1683849600000,13.4295],[1683936000000,13.4295],[1684022400000,13.4295],[1684108800000,13.4407],[1684195200000,13.4364],[1684281600000,13.4069],[1684368000000,13.4069],[1684454400000,13.4942],[1684540800000,13.4942],[1684627200000,13.4942],[1684713600000,13.5236],[1684800000000,13.4675],[1684886400000,13.3231],[1684972800000,13.2391],[1685059200000,13.3883],[1685145600000,13.3883],[1685232000000,13.3883],[1685318400000,13.3883],[1685404800000,13.3788],[1685491200000,13.2988],[1685577600000,13.3076],[1685664000000,13.5103],[1685750400000,13.5103],[1685836800000,13.5103],[1685923200000,13.5488],[1686009600000,13.5742],[1686096000000,13.5715],[1686182400000,13.585],[1686268800000,13.6336],[1686355200000,13.6336],[1686441600000,13.6336],[1686528000000,13.6491],[1686614400000,13.752],[1686700800000,13.8174],[1686787200000,13.882],[1686873600000,14.0038],[1686960000000,14.0038],[1687046400000,14.0038],[1687132800000,13.9677],[1687219200000,13.8991],[1687305600000,13.7996],[1687392000000,13.8231],[1687478400000,13.7209],[1687564800000,13.7209],[1687651200000,13.7209],[1687737600000,13.7009],[1687824000000,13.7237],[1687910400000,13.7793],[1687996800000,13.7987],[1688083200000,13.8604],[1688169600000,13.8604],[1688256000000,13.8604],[1688342400000,13.9431],[1688428800000,13.9668],[1688515200000,13.9326],[1688601600000,13.819],[1688688000000,13.7467],[1688774400000,13.7467],[1688860800000,13.7467],[1688947200000,13.7806],[1689033600000,13.8576],[1689120000000,13.961],[1689206400000,14.1796],[1689292800000,14.2682],[1689379200000,14.2682],[1689465600000,14.2682],[1689552000000,14.2711],[1689638400000,14.3366],[1689724800000,14.3643],[1689811200000,14.3237],[1689897600000,14.2554],[1689984000000,14.2554],[1690070400000,14.2554],[1690156800000,14.2548],[1690243200000,14.2825],[1690329600000,14.2937],[1690416000000,14.3205],[1690502400000,14.2853],[1690588800000,14.2853],[1690675200000,14.2853],[1690761600000,14.3568],[1690848000000,14.307],[1690934400000,14.1863],[1691020800000,14.0473],[1691107200000,13.9927],[1691193600000,13.9927],[1691280000000,13.9927],[1691366400000,13.9927],[1691452800000,14.0168],[1691539200000,13.9923],[1691625600000,14.0207],[1691712000000,13.9966],[1691798400000,13.9966],[1691884800000,13.9966],[1691971200000,13.9406],[1692057600000,13.8668],[1692144000000,13.8184],[1692230400000,13.6771],[1692316800000,13.6239],[1692403200000,13.6239],[1692489600000,13.6239],[1692576000000,13.6292],[1692662400000,13.6581],[1692748800000,13.6968],[1692835200000,13.7219],[1692921600000,13.6779],[1693008000000,13.6779],[1693094400000,13.6779],[1693180800000,13.718],[1693267200000,13.8247],[1693353600000,13.9703],[1693440000000,13.97],[1693526400000,13.9822],[1693612800000,13.9822],[1693699200000,13.9822],[1693785600000,13.9935],[1693872000000,13.9425],[1693958400000,13.8929],[1694044800000,13.8012],[1694131200000,13.7756],[1694217600000,13.7756],[1694304000000,13.7756],[1694390400000,13.8163],[1694476800000,13.8158],[1694563200000,13.7791],[1694649600000,13.8643],[1694736000000,13.8477],[1694822400000,13.8477],[1694908800000,13.8477],[1694995200000,13.7849],[1695081600000,13.7678],[1695168000000,13.7248],[1695254400000,13.5522],[1695340800000,13.4858],[1695427200000,13.4858],[1695513600000,13.4858],[1695600000000,13.4861],[1695686400000,13.3655],[1695772800000,13.2901],[1695859200000,13.3079],[1695945600000,13.3791],[1696032000000,13.3791],[1696118400000,13.3791],[1696204800000,13.3125],[1696291200000,13.2075],[1696377600000,13.127],[1696464000000,13.1759],[1696550400000,13.2576],[1696636800000,13.2576],[1696723200000,13.2576],[1696809600000,13.3233],[1696896000000,13.3841],[1696982400000,13.4595],[1697068800000,13.4808],[1697155200000,13.3942],[1697241600000,13.3942],[1697328000000,13.3942],[1697414400000,13.3672],[1697500800000,13.4095],[1697587200000,13.354],[1697673600000,13.1912],[1697760000000,13.088],[1697846400000,13.088],[1697932800000,13.088],[1698019200000,12.9928],[1698105600000,13.0422],[1698192000000,12.9992],[1698278400000,12.8834],[1698364800000,12.7912],[1698451200000,12.7912],[1698537600000,12.7912],[1698624000000,12.8284],[1698710400000,12.9438],[1698796800000,12.9307],[1698883200000,13.1077],[1698969600000,13.2928],[1699056000000,13.2928],[1699142400000,13.2928],[1699228800000,13.3968],[1699315200000,13.3919],[1699401600000,13.3746],[1699488000000,13.3791],[1699574400000,13.3616],[1699660800000,13.3616],[1699747200000,13.3616],[1699833600000,13.3743],[1699920000000,13.4756],[1700006400000,13.7234],[1700092800000,13.7501],[1700179200000,13.7632],[1700265600000,13.7632],[1700352000000,13.7632],[1700438400000,13.844],[1700524800000,13.9015],[1700611200000,13.8911],[1700697600000,13.9032],[1700784000000,13.9385],[1700870400000,13.9385],[1700956800000,13.9385],[1701043200000,13.9451],[1701129600000,13.9217],[1701216000000,13.9516],[1701302400000,13.9694],[1701388800000,14.0099],[1701475200000,14.0099],[1701561600000,14.0099],[1701648000000,14.0411],[1701734400000,13.9741],[1701820800000,13.9438],[1701907200000,13.9421],[1701993600000,13.9902],[1702080000000,13.9902],[1702166400000,13.9902],[1702252800000,14.0298],[1702339200000,14.0785],[1702425600000,14.1495],[1702512000000,14.3083],[1702598400000,14.4001],[1702684800000,14.4001],[1702771200000,14.4001],[1702857600000,14.3836],[1702944000000,14.4416],[1703030400000,14.4561],[1703116800000,14.4498],[1703203200000,14.5246],[1703289600000,14.5246],[1703376000000,14.5246],[1703462400000,14.5246],[1703548800000,14.5246],[1703635200000,14.5635],[1703721600000,14.6774],[1703808000000,14.6564],[1703894400000,14.6564],[1703980800000,14.6564],[1704067200000,14.6564],[1704153600000,14.5763],[1704240000000,14.4323],[1704326400000,14.3715],[1704412800000,14.3488],[1704499200000,14.3488],[1704585600000,14.3488],[1704672000000,14.4128],[1704758400000,14.4769],[1704844800000,14.4587],[1704931200000,14.5141],[1705017600000,14.5086],[1705104000000,14.5086],[1705190400000,14.5086],[1705276800000,14.5287],[1705363200000,14.4771],[1705449600000,14.3533],[1705536000000,14.3191],[1705622400000,14.4259],[1705708800000,14.4259],[1705795200000,14.4259],[1705881600000,14.5134],[1705968000000,14.5704],[1706054400000,14.599],[1706140800000,14.6756],[1706227200000,14.6837],[1706313600000,14.6837],[1706400000000,14.6837],[1706486400000,14.7492],[1706572800000,14.8003],[1706659200000,14.6976],[1706745600000,14.7675],[1706832000000,14.8705],[1706918400000,14.8705],[1707004800000,14.8705],[1707091200000,14.8165],[1707177600000,14.8211],[1707264000000,14.914],[1707350400000,14.9324],[1707436800000,14.9572],[1707523200000,14.9572],[1707609600000,14.9572],[1707696000000,14.9995],[1707782400000,14.9532],[1707868800000,14.8669],[1707955200000,14.9994],[1708041600000,15.0501],[1708128000000,15.0501],[1708214400000,15.0501],[1708300800000,15.0538],[1708387200000,15.0224],[1708473600000,15.0147],[1708560000000,15.1103],[1708646400000,15.2224],[1708732800000,15.2224],[1708819200000,15.2224],[1708905600000,15.1972],[1708992000000,15.1817],[1709078400000,15.1462],[1709164800000,15.1433],[1709251200000,15.1835],[1709337600000,15.1835],[1709424000000,15.1835],[1709510400000,15.2575],[1709596800000,15.2157],[1709683200000,15.1802],[1709769600000,15.2895],[1709856000000,15.3844],[1709942400000,15.3844],[1710028800000,15.3844],[1710115200000,15.3572],[1710201600000,15.3793],[1710288000000,15.4705],[1710374400000,15.464],[1710460800000,15.3783],[1710547200000,15.3783],[1710633600000,15.3783],[1710720000000,15.3366],[1710806400000,15.334],[1710892800000,15.4051],[1710979200000,15.56],[1711065600000,15.5181],[1711152000000,15.5181],[1711238400000,15.5181],[1711324800000,15.4377],[1711411200000,15.4032],[1711497600000,15.4992],[1711584000000,15.4992],[1711670400000,15.4992],[1711756800000,15.4992],[1711843200000,15.4992],[1711929600000,15.4992],[1712016000000,15.4101],[1712102400000,15.3582],[1712188800000,15.3473],[1712275200000,15.3543],[1712361600000,15.3543],[1712448000000,15.3543],[1712534400000,15.3788],[1712620800000,15.42],[1712707200000,15.3976],[1712793600000,15.2805],[1712880000000,15.1733],[1712966400000,15.1733],[1713052800000,15.1733],[1713139200000,15.0216],[1713225600000,14.8828],[1713312000000,14.8123],[1713398400000,14.8207],[1713484800000,14.7831],[1713571200000,14.7831],[1713657600000,14.7831],[1713744000000,14.7762],[1713830400000,14.9227],[1713916800000,15.0089],[1714003200000,15.0089],[1714089600000,15.0247],[1714176000000,15.0247],[1714262400000,15.0247],[1714348800000,15.0846],[1714435200000,14.9509],[1714521600000,14.9509],[1714608000000,14.9538],[1714694400000,15.0485],[1714780800000,15.0485],[1714867200000,15.0485],[1714953600000,15.1551],[1715040000000,15.2579],[1715126400000,15.2691],[1715212800000,15.2691],[1715299200000,15.3624],[1715385600000,15.3624],[1715472000000,15.3624],[1715558400000,15.3713],[1715644800000,15.4127],[1715731200000,15.5043],[1715817600000,15.626],[1715904000000,15.6204],[1715990400000,15.6204],[1716076800000,15.6204],[1716163200000,15.6204],[1716249600000,15.6377],[1716336000000,15.5866],[1716422400000,15.5281],[1716508800000,15.5041],[1716595200000,15.5041],[1716681600000,15.5041],[1716768000000,15.5235],[1716854400000,15.5338],[1716940800000,15.412],[1717027200000,15.3069],[1717113600000,15.3587],[1717200000000,15.3587],[1717286400000,15.3587],[1717372800000,15.3647],[1717459200000,15.3612],[1717545600000,15.4092],[1717632000000,15.4772],[1717718400000,15.5163],[1717804800000,15.5163],[1717891200000,15.5163],[1717977600000,15.4405],[1718064000000,15.3881],[1718150400000,15.4242],[1718236800000,15.4734],[1718323200000,15.3832],[1718409600000,15.3832],[1718496000000,15.3832],[1718582400000,15.3832],[1718668800000,15.4449],[1718755200000,15.4852],[1718841600000,15.4946],[1718928000000,15.4733],[1719014400000,15.4733],[1719100800000,15.4733],[1719187200000,15.499],[1719273600000,15.504],[1719360000000,15.4982],[1719446400000,15.4873],[1719532800000,15.4883],[1719619200000,15.4883],[1719705600000,15.4883],[1719792000000,15.4981],[1719878400000,15.5048],[1719964800000,15.5832],[1720051200000,15.6681],[1720137600000,15.7373],[1720224000000,15.7373],[1720310400000,15.7373],[1720396800000,15.7376],[1720483200000,15.6989],[1720569600000,15.783],[1720656000000,15.8265],[1720742400000,15.9277],[1720828800000,15.9277],[1720915200000,15.9277],[1721001600000,15.9266],[1721088000000,15.9603],[1721174400000,15.8763],[1721260800000,15.7779],[1721347200000,15.6448],[1721433600000,15.6448],[1721520000000,15.6448],[1721606400000,15.7091],[1721692800000,15.7134],[1721779200000,15.5209],[1721865600000,15.3836],[1721952000000,15.4552],[1722038400000,15.4552],[1722124800000,15.4552],[1722211200000,15.4988],[1722297600000,15.4842],[1722384000000,15.6441],[1722470400000,15.5355],[1722556800000,15.21],[1722643200000,15.21],[1722729600000,15.21],[1722816000000,15.21],[1722902400000,14.9415],[1722988800000,14.9642],[1723075200000,15.1147],[1723161600000,15.2134],[1723248000000,15.2134],[1723334400000,15.2134],[1723420800000,15.2331],[1723507200000,15.343],[1723593600000,15.4603],[1723680000000,15.5741],[1723766400000,15.6279],[1723852800000,15.6279],[1723939200000,15.6279],[1724025600000,15.7991],[1724112000000,15.8166],[1724198400000,15.858],[1724284800000,15.8348],[1724371200000,15.898],[1724457600000,15.898],[1724544000000,15.898],[1724630400000,15.9362],[1724716800000,15.9393],[1724803200000,15.8669],[1724889600000,15.8521],[1724976000000,15.9554],[1725062400000,15.9554],[1725148800000,15.9554],[1725235200000,15.939],[1725321600000,15.7623],[1725408000000,15.6692],[1725494400000,15.6599],[1725580800000,15.513],[1725667200000,15.513],[1725753600000,15.513],[1725840000000,15.4881],[1725926400000,15.5207],[1726012800000,15.5766],[1726099200000,15.6737],[1726185600000,15.799],[1726272000000,15.799],[1726358400000,15.799],[1726444800000,15.869],[1726531200000,15.9008],[1726617600000,15.851],[1726704000000,16.0249],[1726790400000,16.0138],[1726876800000,16.0138],[1726963200000,16.0138],[1727049600000,15.9906],[1727136000000,16.0693],[1727222400000,16.0938],[1727308800000,16.2005],[1727395200000,16.2832],[1727481600000,16.2832],[1727568000000,16.2832],[1727654400000,16.3131],[1727740800000,16.2068],[1727827200000,16.2217],[1727913600000,16.1425],[1728000000000,16.2145],[1728086400000,16.2145],[1728172800000,16.2145],[1728259200000,16.1443],[1728345600000,16.1246],[1728432000000,16.1538],[1728518400000,16.132],[1728604800000,16.1871],[1728691200000,16.1871],[1728777600000,16.1871],[1728864000000,16.2496],[1728950400000,16.1691],[1729036800000,16.1551],[1729123200000,16.1497],[1729209600000,16.1848],[1729296000000,16.1848],[1729382400000,16.1848],[1729468800000,16.1622],[1729555200000,16.0943],[1729641600000,15.9868],[1729728000000,16.0072],[1729814400000,16.0042],[1729900800000,16.0042],[1729987200000,16.0042],[1730073600000,16.0333],[1730160000000,16.0118],[1730246400000,15.9918],[1730332800000,15.8001],[1730419200000,15.8459],[1730505600000,15.8459],[1730592000000,15.8459],[1730678400000,15.875],[1730764800000,15.9358],[1730851200000,15.984],[1730937600000,16.1687],[1731024000000,16.2187],[1731110400000,16.2187],[1731196800000,16.2187],[1731283200000,16.1834],[1731369600000,16.0977],[1731456000000,16.0261],[1731542400000,15.9415],[1731628800000,15.8951],[1731715200000,15.8951],[1731801600000,15.8951],[1731888000000,15.8349],[1731974400000,15.8692],[1732060800000,15.8774],[1732147200000,15.9019],[1732233600000,15.9402],[1732320000000,15.9402],[1732406400000,15.9402],[1732492800000,16.0587],[1732579200000,16.1181],[1732665600000,16.0883],[1732752000000,16.0738],[1732838400000,16.1458],[1732924800000,16.1458],[1733011200000,16.1458],[1733097600000,16.1632],[1733184000000,16.2063],[1733270400000,16.2314],[1733356800000,16.2789],[1733443200000,16.3139],[1733529600000,16.3139],[1733616000000,16.3139],[1733702400000,16.2868],[1733788800000,16.2579],[1733875200000,16.2906],[1733961600000,16.2796],[1734048000000,16.2345],[1734134400000,16.2345],[1734220800000,16.2345],[1734307200000,16.1851],[1734393600000,16.1315],[1734480000000,15.9254],[1734566400000,15.7087],[1734652800000,15.7],[1734739200000,15.7],[1734825600000,15.7],[1734912000000,15.8072],[1734998400000,15.8072],[1735084800000,15.8072],[1735171200000,15.8072],[1735257600000,15.8507],[1735344000000,15.8507],[1735430400000,15.8507],[1735516800000,15.7633],[1735603200000,15.7633],[1735689600000,15.7633],[1735776000000,15.6681],[1735862400000,15.7349],[1735948800000,15.7349],[1736035200000,15.7349],[1736121600000,15.8318],[1736208000000,15.8045],[1736294400000,15.728],[1736380800000,15.7396],[1736467200000,15.6283],[1736553600000,15.6283],[1736640000000,15.6283],[1736726400000,15.489],[1736812800000,15.5211],[1736899200000,15.6996],[1736985600000,15.7938],[1737072000000,15.905],[1737158400000,15.905],[1737244800000,15.905],[1737331200000,15.9255],[1737417600000,16.0407],[1737504000000,16.1924],[1737590400000,16.2594],[1737676800000,16.2922],[1737763200000,16.2922],[1737849600000,16.2922],[1737936000000,16.2777],[1738022400000,16.2584],[1738108800000,16.2537],[1738195200000,16.2994],[1738281600000,16.2955],[1738368000000,16.2955],[1738454400000,16.2955],[1738540800000,16.1374],[1738627200000,16.2279],[1738713600000,16.3217],[1738800000000,16.4064],[1738886400000,16.3619],[1738972800000,16.3619],[1739059200000,16.3619],[1739145600000,16.3401],[1739232000000,16.3557],[1739318400000,16.3597],[1739404800000,16.4586],[1739491200000,16.5232],[1739577600000,16.5232],[1739664000000,16.5232],[1739750400000,16.5505],[1739836800000,16.5909],[1739923200000,16.5861],[1740009600000,16.5054],[1740096000000,16.4031],[1740182400000,16.4031],[1740268800000,16.4031],[1740355200000,16.3229],[1740441600000,16.2879],[1740528000000,16.2905],[1740614400000,16.234],[1740700800000,16.164],[1740787200000,16.164],[1740873600000,16.164],[1740960000000,16.0933],[1741046400000,15.967],[1741132800000,16.0613],[1741219200000,16.0748],[1741305600000,16.0854],[1741392000000,16.0854],[1741478400000,16.0854],[1741564800000,15.8912],[1741651200000,15.7138],[1741737600000,15.6872],[1741824000000,15.5884],[1741910400000,15.7096],[1741996800000,15.7096],[1742083200000,15.7096],[1742169600000,15.8537],[1742256000000,15.8881],[1742342400000,15.9568],[1742428800000,15.9257],[1742515200000,15.8898],[1742601600000,15.8898],[1742688000000,15.8898],[1742774400000,15.9695],[1742860800000,16.034],[1742947200000,15.9653],[1743033600000,15.8891],[1743120000000,15.708],[1743206400000,15.708],[1743292800000,15.708],[1743379200000,15.5751],[1743465600000,15.644],[1743552000000,15.676],[1743638400000,15.4326],[1743724800000,14.7995],[1743811200000,14.7995],[1743897600000,14.7995],[1743984000000,14.3015],[1744070400000,14.1612],[1744156800000,14.7],[1744243200000,14.7204],[1744329600000,14.9284],[1744416000000,14.9284],[1744502400000,14.9284],[1744588800000,15.0674],[1744675200000,15.153],[1744761600000,15.0498],[1744848000000,15.0498],[1744934400000,15.0498],[1745020800000,15.0498],[1745107200000,15.0498],[1745193600000,15.0498],[1745280000000,15.0799],[1745366400000,15.3119],[1745452800000,15.3119],[1745539200000,15.464],[1745625600000,15.464],[1745712000000,15.464],[1745798400000,15.502],[1745884800000,15.5625],[1745971200000,15.6585],[1746057600000,15.6585],[1746144000000,15.7869],[1746230400000,15.7869],[1746316800000,15.7869],[1746403200000,15.9245],[1746489600000,15.8511],[1746576000000,15.8548],[1746662400000,15.8897],[1746748800000,15.8951],[1746835200000,15.8951],[1746921600000,15.8951],[1747008000000,16.1108],[1747094400000,16.2149],[1747180800000,16.2841],[1747267200000,16.307],[1747353600000,16.3776],[1747440000000,16.3776],[1747526400000,16.3776],[1747612800000,16.4239],[1747699200000,16.4159],[1747785600000,16.354],[1747872000000,16.2876],[1747958400000,16.2166],[1748044800000,16.2166],[1748131200000,16.2166],[1748217600000,16.2714],[1748304000000,16.433],[1748390400000,16.3985],[1748476800000,16.3985],[1748563200000,16.4409],[1748649600000,16.4409],[1748736000000,16.4409],[1748822400000,16.5048],[1748908800000,16.523],[1748995200000,16.5969],[1749081600000,16.6007],[1749168000000,16.6699],[1749254400000,16.6699],[1749340800000,16.6699],[1749427200000,16.6699],[1749513600000,16.7757],[1749600000000,16.7604],[1749686400000,16.8454],[1749772800000,16.6113],[1749859200000,16.6113],[1749945600000,16.6113],[1750032000000,16.7637],[1750118400000,16.7637],[1750204800000,16.6196],[1750291200000,16.5293],[1750377600000,16.5095],[1750464000000,16.5095],[1750550400000,16.5095],[1750636800000,16.5005],[1750723200000,16.8121],[1750809600000,16.7799],[1750896000000,16.915],[1750982400000,17.0003],[1751068800000,17.0003],[1751155200000,17.0003],[1751241600000,17.0598],[1751328000000,17.0598]]}