IS Heimssafn hentar sérstaklega þeim sem vilja ávaxta fé sitt til lengri tíma í safni hlutabréfa á erlendum mörkuðum. Sjóðurinn beitir virkri stýringu innan landsvæða og atvinnugreina.
Markmið sjóðsins er langtímaávöxtun með fjárfestingum í hlutdeildarskírteinum erlendra verðbréfasjóða (UCITS-sjóðir) og annarra sjóða um sameiginlega fjárfestingu sem fjárfesta á hlutabréfamarkaðnum erlendis. Sjóðnum er jafnframt heimilt að fjárfesta beint í erlendum hlutabréfum.
Fyrir hvern er sjóðurinn?
Sjóðurinn hentar þeim sem vilja fjárfesta með dreifðum og virkum hætti á erlendum hlutabréfamarkaði. Æskilegur lágmarksfjárfestingartími er fimm ár því verðsveiflur geta verið miklar. Sjóðurinn hentar vel sem hluti af stærra verðbréfasafni.
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.
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":"2019-07-01T12:08:14.087Z","timeOfLastUpdate":"2025-06-27T00:00:00","symbol":"HEIMS","name":"IS Heimssafn","typeEnum":"securitiesFundFundsUCITS","type":"Verðbréfa(sjóða-)sjóður (UCITS)","assetClassEnum":"equityNonISK","assetClassIs":"Hlutabréf í erl. mynt","assetClassEn":"Equity non ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"5106999049","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","securityTypeEnum":"equityFunds","securityTypeIs":"Hlutabréfasjóðir","securityTypeEn":"Equity Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"fiveYears","investmentLength":"5 ár+","riskIndicator":4,"sfdr":"6","purchaseFeePercentage":"0.02","annualManagementFeePercentage":"0.015","settlementBuy":"T+3","settlementSell":"T+3","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"3838.75","priceChange":[{"rate":"3828.07","percentage":"0.28","change":"10.68","period":"oneDay"},{"rate":"3886.2","percentage":"-1.22","period":"oneMonth"},{"rate":"4106.23","percentage":"-6.51","period":"sixMonths"},{"rate":"4029.55","percentage":"-4.74","period":"oneYear"},{"rate":"3537.36","percentage":"4.17","period":"twoYears"},{"rate":"3204.1","percentage":"6.21","period":"threeYears"},{"rate":"3648.88","percentage":"1.28","period":"fourYears"},{"rate":"3010.16","percentage":"4.98","period":"fiveYears"},{"rate":"1000","percentage":"5.31","period":"beginning"},{"rate":"4046.41","percentage":"-5.13","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Heimssafn_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Verdbrefasjodir_Islandssjoda_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Heimssafn_lykilupplysingar.pdf","data":[[1561939200000,2817.68],[1562025600000,2842.85],[1562112000000,2856.2],[1562198400000,2867.85],[1562284800000,2869.77],[1562371200000,2869.77],[1562457600000,2869.77],[1562544000000,2869.85],[1562630400000,2864.2],[1562716800000,2861.79],[1562803200000,2859.49],[1562889600000,2869.92],[1562976000000,2869.92],[1563062400000,2869.92],[1563148800000,2865.22],[1563235200000,2880.23],[1563321600000,2875.33],[1563408000000,2855.74],[1563494400000,2847.48],[1563580800000,2847.48],[1563667200000,2847.48],[1563753600000,2828.97],[1563840000000,2839.74],[1563926400000,2779.9],[1564012800000,2786.25],[1564099200000,2781.86],[1564185600000,2781.86],[1564272000000,2781.86],[1564358400000,2788.68],[1564444800000,2770.19],[1564531200000,2747.29],[1564617600000,2772.23],[1564704000000,2752.62],[1564790400000,2752.62],[1564876800000,2752.62],[1564963200000,2752.62],[1565049600000,2650.95],[1565136000000,2656.03],[1565222400000,2686.05],[1565308800000,2711.3],[1565395200000,2711.3],[1565481600000,2711.3],[1565568000000,2700.06],[1565654400000,2703.72],[1565740800000,2699.32],[1565827200000,2677.02],[1565913600000,2684.46],[1566000000000,2684.46],[1566086400000,2684.46],[1566172800000,2710.02],[1566259200000,2732.98],[1566345600000,2729.02],[1566432000000,2746.57],[1566518400000,2732.06],[1566604800000,2732.06],[1566691200000,2732.06],[1566777600000,2700.47],[1566864000000,2709.9],[1566950400000,2703.16],[1567036800000,2718.9],[1567123200000,2758.25],[1567209600000,2758.25],[1567296000000,2758.25],[1567382400000,2782.99],[1567468800000,2808.72],[1567555200000,2780.01],[1567641600000,2797.75],[1567728000000,2819.87],[1567814400000,2819.87],[1567900800000,2819.87],[1567987200000,2824.97],[1568073600000,2810.1],[1568160000000,2818.44],[1568246400000,2831.69],[1568332800000,2818.25],[1568419200000,2818.25],[1568505600000,2818.25],[1568592000000,2806.86],[1568678400000,2791.88],[1568764800000,2790.12],[1568851200000,2790.54],[1568937600000,2795.99],[1569024000000,2795.99],[1569110400000,2795.99],[1569196800000,2803.9],[1569283200000,2801.01],[1569369600000,2758.24],[1569456000000,2768.18],[1569542400000,2767.74],[1569628800000,2767.74],[1569715200000,2767.74],[1569801600000,2760.01],[1569888000000,2764.71],[1569974400000,2731.37],[1570060800000,2697.55],[1570147200000,2709.16],[1570233600000,2709.16],[1570320000000,2709.16],[1570406400000,2738.97],[1570492800000,2721.77],[1570579200000,2732.4],[1570665600000,2746.55],[1570752000000,2756.61],[1570838400000,2756.61],[1570924800000,2756.61],[1571011200000,2783.08],[1571097600000,2801.56],[1571184000000,2810.73],[1571270400000,2802.65],[1571356800000,2811.12],[1571443200000,2811.12],[1571529600000,2811.12],[1571616000000,2802.41],[1571702400000,2813.83],[1571788800000,2806.87],[1571875200000,2805.68],[1571961600000,2806.32],[1572048000000,2806.32],[1572134400000,2806.32],[1572220800000,2814.4],[1572307200000,2829.1],[1572393600000,2815.91],[1572480000000,2812.09],[1572566400000,2816.94],[1572652800000,2816.94],[1572739200000,2816.94],[1572825600000,2817.88],[1572912000000,2842.54],[1572998400000,2851.09],[1573084800000,2852.5],[1573171200000,2868.72],[1573257600000,2868.72],[1573344000000,2868.72],[1573430400000,2866.85],[1573516800000,2863.85],[1573603200000,2867.08],[1573689600000,2858.71],[1573776000000,2827.08],[1573862400000,2827.08],[1573948800000,2827.08],[1574035200000,2838.51],[1574121600000,2840.39],[1574208000000,2833.44],[1574294400000,2827.16],[1574380800000,2829.73],[1574467200000,2829.73],[1574553600000,2829.73],[1574640000000,2847.21],[1574726400000,2846.3],[1574812800000,2851.33],[1574899200000,2848.71],[1574985600000,2808.14],[1575072000000,2808.14],[1575158400000,2808.14],[1575244800000,2825.62],[1575331200000,2792.86],[1575417600000,2787.35],[1575504000000,2789.36],[1575590400000,2801.38],[1575676800000,2801.38],[1575763200000,2801.38],[1575849600000,2808.46],[1575936000000,2820.76],[1576022400000,2848.1],[1576108800000,2859.32],[1576195200000,2876.14],[1576281600000,2876.14],[1576368000000,2876.14],[1576454400000,2895.78],[1576540800000,2897.83],[1576627200000,2912.44],[1576713600000,2920.92],[1576800000000,2920.08],[1576886400000,2920.08],[1576972800000,2920.08],[1577059200000,2911.87],[1577145600000,2911.87],[1577232000000,2911.87],[1577318400000,2911.87],[1577404800000,2904.89],[1577491200000,2904.89],[1577577600000,2904.89],[1577664000000,2904.97],[1577750400000,2892.17],[1577836800000,2892.17],[1577923200000,2913.18],[1578009600000,2950.06],[1578096000000,2950.06],[1578182400000,2950.06],[1578268800000,2930.14],[1578355200000,2933.78],[1578441600000,2945.52],[1578528000000,2965.35],[1578614400000,2960.79],[1578700800000,2960.79],[1578787200000,2960.79],[1578873600000,2971.51],[1578960000000,2977.86],[1579046400000,2967.46],[1579132800000,2971.06],[1579219200000,2996.26],[1579305600000,2996.26],[1579392000000,2996.26],[1579478400000,3020.28],[1579564800000,3016.08],[1579651200000,3015.42],[1579737600000,3013.95],[1579824000000,3011.87],[1579910400000,3011.87],[1579996800000,3011.87],[1580083200000,2989.98],[1580169600000,2964.48],[1580256000000,2959.82],[1580342400000,2945.01],[1580428800000,2928.49],[1580515200000,2928.49],[1580601600000,2928.49],[1580688000000,2925.01],[1580774400000,2956.31],[1580860800000,3002.11],[1580947200000,3032.13],[1581033600000,3042.19],[1581120000000,3042.19],[1581206400000,3042.19],[1581292800000,3029.95],[1581379200000,3044.15],[1581465600000,3057.08],[1581552000000,3078.04],[1581638400000,3082.66],[1581724800000,3082.66],[1581811200000,3082.66],[1581897600000,3081.71],[1581984000000,3084.79],[1582070400000,3089.22],[1582156800000,3097.02],[1582243200000,3076.37],[1582329600000,3076.37],[1582416000000,3076.37],[1582502400000,3059.08],[1582588800000,2988.13],[1582675200000,2930.4],[1582761600000,2876.38],[1582848000000,2770.14],[1582934400000,2770.14],[1583020800000,2770.14],[1583107200000,2770.73],[1583193600000,2857.84],[1583280000000,2839.32],[1583366400000,2864.45],[1583452800000,2787.4],[1583539200000,2787.4],[1583625600000,2787.4],[1583712000000,2713.84],[1583798400000,2640.69],[1583884800000,2656.89],[1583971200000,2585.67],[1584057600000,2523.45],[1584144000000,2523.45],[1584230400000,2523.45],[1584316800000,2513.82],[1584403200000,2486.21],[1584489600000,2442.96],[1584576000000,2412.44],[1584662400000,2407.89],[1584748800000,2407.89],[1584835200000,2407.89],[1584921600000,2385.14],[1585008000000,2386.46],[1585094400000,2519.02],[1585180800000,2605.39],[1585267200000,2636.19],[1585353600000,2636.19],[1585440000000,2636.19],[1585526400000,2617.77],[1585612800000,2672.63],[1585699200000,2632.66],[1585785600000,2605.12],[1585872000000,2641.56],[1585958400000,2641.56],[1586044800000,2641.56],[1586131200000,2660.8],[1586217600000,2739.38],[1586304000000,2765.67],[1586390400000,2765.67],[1586476800000,2765.67],[1586563200000,2765.67],[1586649600000,2765.67],[1586736000000,2765.67],[1586822400000,2837.55],[1586908800000,2845.88],[1586995200000,2819.96],[1587081600000,2866.51],[1587168000000,2866.51],[1587254400000,2866.51],[1587340800000,2895.98],[1587427200000,2873.85],[1587513600000,2842.38],[1587600000000,2842.38],[1587686400000,2901.31],[1587772800000,2901.31],[1587859200000,2901.31],[1587945600000,2909.39],[1588032000000,2956.41],[1588118400000,2986.98],[1588204800000,3013.15],[1588291200000,3013.15],[1588377600000,3013.15],[1588464000000,3013.15],[1588550400000,2959.04],[1588636800000,2937.19],[1588723200000,2960.37],[1588809600000,2971.96],[1588896000000,2965.5],[1588982400000,2965.5],[1589068800000,2965.5],[1589155200000,2992.13],[1589241600000,2994.66],[1589328000000,2942.75],[1589414400000,2917.16],[1589500800000,2922.53],[1589587200000,2922.53],[1589673600000,2922.53],[1589760000000,2935.65],[1589846400000,2934.82],[1589932800000,2939.98],[1590019200000,2939.98],[1590105600000,2960.19],[1590192000000,2960.19],[1590278400000,2960.19],[1590364800000,2934.72],[1590451200000,2921.33],[1590537600000,2876.6],[1590624000000,2901.67],[1590710400000,2877.33],[1590796800000,2877.33],[1590883200000,2877.33],[1590969600000,2877.33],[1591056000000,2895.29],[1591142400000,2944.62],[1591228800000,2934.42],[1591315200000,2929.83],[1591401600000,2929.83],[1591488000000,2929.83],[1591574400000,2984.84],[1591660800000,2999.71],[1591747200000,2981.74],[1591833600000,2969.32],[1591920000000,2909.9],[1592006400000,2909.9],[1592092800000,2909.9],[1592179200000,2913.15],[1592265600000,2949.32],[1592352000000,2949.32],[1592438400000,2998.49],[1592524800000,3036.81],[1592611200000,3036.81],[1592697600000,3036.81],[1592784000000,3028.51],[1592870400000,3069.33],[1592956800000,3057.82],[1593043200000,3042.53],[1593129600000,3010.16],[1593216000000,3010.16],[1593302400000,3010.16],[1593388800000,2982.05],[1593475200000,3016.66],[1593561600000,3048.62],[1593648000000,3068.46],[1593734400000,3097.62],[1593820800000,3097.62],[1593907200000,3097.62],[1593993600000,3118.3],[1594080000000,3138.73],[1594166400000,3128.98],[1594252800000,3161.59],[1594339200000,3167.18],[1594425600000,3167.18],[1594512000000,3167.18],[1594598400000,3177.52],[1594684800000,3165.29],[1594771200000,3182.93],[1594857600000,3207.09],[1594944000000,3188.2],[1595030400000,3188.2],[1595116800000,3188.2],[1595203200000,3199.97],[1595289600000,3211.56],[1595376000000,3170.2],[1595462400000,3156.38],[1595548800000,3131.79],[1595635200000,3131.79],[1595721600000,3131.79],[1595808000000,3096.33],[1595894400000,3114.97],[1595980800000,3129.64],[1596067200000,3130.37],[1596153600000,3111.21],[1596240000000,3111.21],[1596326400000,3111.21],[1596412800000,3111.21],[1596499200000,3153.13],[1596585600000,3153.91],[1596672000000,3172.48],[1596758400000,3190.63],[1596844800000,3190.63],[1596931200000,3190.63],[1597017600000,3195.3],[1597104000000,3198.33],[1597190400000,3218.69],[1597276800000,3222.65],[1597363200000,3228.08],[1597449600000,3228.08],[1597536000000,3228.08],[1597622400000,3222.5],[1597708800000,3215.89],[1597795200000,3227.57],[1597881600000,3245.32],[1597968000000,3260.26],[1598054400000,3260.26],[1598140800000,3260.26],[1598227200000,3270.8],[1598313600000,3294.06],[1598400000000,3329.06],[1598486400000,3357.41],[1598572800000,3339.52],[1598659200000,3339.52],[1598745600000,3339.52],[1598832000000,3345.94],[1598918400000,3336.94],[1599004800000,3393.97],[1599091200000,3405.22],[1599177600000,3337.2],[1599264000000,3337.2],[1599350400000,3337.2],[1599436800000,3325.22],[1599523200000,3327.75],[1599609600000,3320.18],[1599696000000,3279.61],[1599782400000,3218.93],[1599868800000,3218.93],[1599955200000,3218.93],[1600041600000,3203.35],[1600128000000,3241.21],[1600214400000,3258.66],[1600300800000,3289.27],[1600387200000,3235.64],[1600473600000,3235.64],[1600560000000,3235.64],[1600646400000,3223.94],[1600732800000,3217.1],[1600819200000,3210.83],[1600905600000,3194.55],[1600992000000,3187.56],[1601078400000,3187.56],[1601164800000,3187.56],[1601251200000,3234.16],[1601337600000,3242.02],[1601424000000,3242.82],[1601510400000,3249.52],[1601596800000,3260.83],[1601683200000,3260.83],[1601769600000,3260.83],[1601856000000,3257.52],[1601942400000,3286.17],[1602028800000,3291.54],[1602115200000,3323.21],[1602201600000,3336.02],[1602288000000,3336.02],[1602374400000,3336.02],[1602460800000,3366.83],[1602547200000,3390.52],[1602633600000,3388.98],[1602720000000,3377.84],[1602806400000,3356.18],[1602892800000,3356.18],[1602979200000,3356.18],[1603065600000,3346.85],[1603152000000,3339.5],[1603238400000,3343],[1603324800000,3345.74],[1603411200000,3349.21],[1603497600000,3349.21],[1603584000000,3349.21],[1603670400000,3345.8],[1603756800000,3311.64],[1603843200000,3282.23],[1603929600000,3258.83],[1604016000000,3240.61],[1604102400000,3240.61],[1604188800000,3240.61],[1604275200000,3235.38],[1604361600000,3274.77],[1604448000000,3314.52],[1604534400000,3349.31],[1604620800000,3372.6],[1604707200000,3372.6],[1604793600000,3372.6],[1604880000000,3398.59],[1604966400000,3411.33],[1605052800000,3442.67],[1605139200000,3423.15],[1605225600000,3406.48],[1605312000000,3406.48],[1605398400000,3406.48],[1605484800000,3417.69],[1605571200000,3430.95],[1605657600000,3433.57],[1605744000000,3431.55],[1605830400000,3422.18],[1605916800000,3422.18],[1606003200000,3422.18],[1606089600000,3417.1],[1606176000000,3441.1],[1606262400000,3457.34],[1606348800000,3460.11],[1606435200000,3411.96],[1606521600000,3411.96],[1606608000000,3411.96],[1606694400000,3399.82],[1606780800000,3375.93],[1606867200000,3316.84],[1606953600000,3253.74],[1607040000000,3249.25],[1607126400000,3249.25],[1607212800000,3249.25],[1607299200000,3282.34],[1607385600000,3287.17],[1607472000000,3305.52],[1607558400000,3310.47],[1607644800000,3312.26],[1607731200000,3312.26],[1607817600000,3312.26],[1607904000000,3314.6],[1607990400000,3318.78],[1608076800000,3334.09],[1608163200000,3347.51],[1608249600000,3378.55],[1608336000000,3378.55],[1608422400000,3378.55],[1608508800000,3373.88],[1608595200000,3339.73],[1608681600000,3360.2],[1608768000000,3360.2],[1608854400000,3360.2],[1608940800000,3360.2],[1609027200000,3360.2],[1609113600000,3368.34],[1609200000000,3367.96],[1609286400000,3373.17],[1609372800000,3390.18],[1609459200000,3390.18],[1609545600000,3390.18],[1609632000000,3390.18],[1609718400000,3384.84],[1609804800000,3392.01],[1609891200000,3391.73],[1609977600000,3405.7],[1610064000000,3446.11],[1610150400000,3446.11],[1610236800000,3446.11],[1610323200000,3519.18],[1610409600000,3484.09],[1610496000000,3478.81],[1610582400000,3512.2],[1610668800000,3496.96],[1610755200000,3496.96],[1610841600000,3496.96],[1610928000000,3501.78],[1611014400000,3498.2],[1611100800000,3545.29],[1611187200000,3545.8],[1611273600000,3547.72],[1611360000000,3547.72],[1611446400000,3547.72],[1611532800000,3532.26],[1611619200000,3547.1],[1611705600000,3516.8],[1611792000000,3468.32],[1611878400000,3443.27],[1611964800000,3443.27],[1612051200000,3443.27],[1612137600000,3440.38],[1612224000000,3505.76],[1612310400000,3550.54],[1612396800000,3567.25],[1612483200000,3554.18],[1612569600000,3554.18],[1612656000000,3554.18],[1612742400000,3559.23],[1612828800000,3538.76],[1612915200000,3561.4],[1613001600000,3577.5],[1613088000000,3597.29],[1613174400000,3597.29],[1613260800000,3597.29],[1613347200000,3596.3],[1613433600000,3598.39],[1613520000000,3625.9],[1613606400000,3605.34],[1613692800000,3577.03],[1613779200000,3577.03],[1613865600000,3577.03],[1613952000000,3568.83],[1614038400000,3526.79],[1614124800000,3521.69],[1614211200000,3471.7],[1614297600000,3449.32],[1614384000000,3449.32],[1614470400000,3449.32],[1614556800000,3475.3],[1614643200000,3475.63],[1614729600000,3458.35],[1614816000000,3460.02],[1614902400000,3438.99],[1614988800000,3438.99],[1615075200000,3438.99],[1615161600000,3467.08],[1615248000000,3440.32],[1615334400000,3481.13],[1615420800000,3516.43],[1615507200000,3562.21],[1615593600000,3562.21],[1615680000000,3562.21],[1615766400000,3557.38],[1615852800000,3526.64],[1615939200000,3522.17],[1616025600000,3519.42],[1616112000000,3505.04],[1616198400000,3505.04],[1616284800000,3505.04],[1616371200000,3490.61],[1616457600000,3439.89],[1616544000000,3473.22],[1616630400000,3448.4],[1616716800000,3473.13],[1616803200000,3473.13],[1616889600000,3473.13],[1616976000000,3527.75],[1617062400000,3479.14],[1617148800000,3480.05],[1617235200000,3480.05],[1617321600000,3480.05],[1617408000000,3480.05],[1617494400000,3480.05],[1617580800000,3480.05],[1617667200000,3546.42],[1617753600000,3571.01],[1617840000000,3591.49],[1617926400000,3630.29],[1618012800000,3630.29],[1618099200000,3630.29],[1618185600000,3623.51],[1618272000000,3622.52],[1618358400000,3604.91],[1618444800000,3627.79],[1618531200000,3648.54],[1618617600000,3648.54],[1618704000000,3648.54],[1618790400000,3634.78],[1618876800000,3618.97],[1618963200000,3593.27],[1619049600000,3593.27],[1619136000000,3600.89],[1619222400000,3600.89],[1619308800000,3600.89],[1619395200000,3609.07],[1619481600000,3587.34],[1619568000000,3562.13],[1619654400000,3546.34],[1619740800000,3584.9],[1619827200000,3584.9],[1619913600000,3584.9],[1620000000000,3613.13],[1620086400000,3547.13],[1620172800000,3589.06],[1620259200000,3590.99],[1620345600000,3601.37],[1620432000000,3601.37],[1620518400000,3601.37],[1620604800000,3594.86],[1620691200000,3563.61],[1620777600000,3503.56],[1620864000000,3503.56],[1620950400000,3536.61],[1621036800000,3536.61],[1621123200000,3536.61],[1621209600000,3557.81],[1621296000000,3527.88],[1621382400000,3512.46],[1621468800000,3512.87],[1621555200000,3501.64],[1621641600000,3501.64],[1621728000000,3501.64],[1621814400000,3501.64],[1621900800000,3518.64],[1621987200000,3540.95],[1622073600000,3512.41],[1622160000000,3530.7],[1622246400000,3530.7],[1622332800000,3530.7],[1622419200000,3545.54],[1622505600000,3544.82],[1622592000000,3531.84],[1622678400000,3533.42],[1622764800000,3566.1],[1622851200000,3566.1],[1622937600000,3566.1],[1623024000000,3558.96],[1623110400000,3562.98],[1623196800000,3557.05],[1623283200000,3561.83],[1623369600000,3595.66],[1623456000000,3595.66],[1623542400000,3595.66],[1623628800000,3609.79],[1623715200000,3610.98],[1623801600000,3585.09],[1623888000000,3585.09],[1623974400000,3603.14],[1624060800000,3603.14],[1624147200000,3603.14],[1624233600000,3613.31],[1624320000000,3617.08],[1624406400000,3600.43],[1624492800000,3605.13],[1624579200000,3648.88],[1624665600000,3648.88],[1624752000000,3648.88],[1624838400000,3671.24],[1624924800000,3677.32],[1625011200000,3651.04],[1625097600000,3658.68],[1625184000000,3702.8],[1625270400000,3702.8],[1625356800000,3702.8],[1625443200000,3690.59],[1625529600000,3695.6],[1625616000000,3679.1],[1625702400000,3660.38],[1625788800000,3651.27],[1625875200000,3651.27],[1625961600000,3651.27],[1626048000000,3677.36],[1626134400000,3695.54],[1626220800000,3701.12],[1626307200000,3690.56],[1626393600000,3679.56],[1626480000000,3679.56],[1626566400000,3679.56],[1626652800000,3652.77],[1626739200000,3657.49],[1626825600000,3711.33],[1626912000000,3735.8],[1626998400000,3783.87],[1627084800000,3783.87],[1627171200000,3783.87],[1627257600000,3772.73],[1627344000000,3761.42],[1627430400000,3729.26],[1627516800000,3695.71],[1627603200000,3678.05],[1627689600000,3678.05],[1627776000000,3678.05],[1627862400000,3678.05],[1627948800000,3697.27],[1628035200000,3733.93],[1628121600000,3758.73],[1628208000000,3773.8],[1628294400000,3773.8],[1628380800000,3773.8],[1628467200000,3777.3],[1628553600000,3795.78],[1628640000000,3798.18],[1628726400000,3799.68],[1628812800000,3795.11],[1628899200000,3795.11],[1628985600000,3795.11],[1629072000000,3800.09],[1629158400000,3794.62],[1629244800000,3778.59],[1629331200000,3785.43],[1629417600000,3797.42],[1629504000000,3797.42],[1629590400000,3797.42],[1629676800000,3817.25],[1629763200000,3831.37],[1629849600000,3810.55],[1629936000000,3799.8],[1630022400000,3819.19],[1630108800000,3819.19],[1630195200000,3819.19],[1630281600000,3840.76],[1630368000000,3835.67],[1630454400000,3834.67],[1630540800000,3877],[1630627200000,3873.77],[1630713600000,3873.77],[1630800000000,3873.77],[1630886400000,3879.76],[1630972800000,3889.25],[1631059200000,3883.28],[1631145600000,3868.11],[1631232000000,3865.13],[1631318400000,3865.13],[1631404800000,3865.13],[1631491200000,3881.96],[1631577600000,3861.94],[1631664000000,3857.27],[1631750400000,3872.54],[1631836800000,3853.55],[1631923200000,3853.55],[1632009600000,3853.55],[1632096000000,3845.7],[1632182400000,3827.37],[1632268800000,3838.43],[1632355200000,3859.07],[1632441600000,3849.82],[1632528000000,3849.82],[1632614400000,3849.82],[1632700800000,3826.89],[1632787200000,3783],[1632873600000,3779.59],[1632960000000,3784.91],[1633046400000,3751.85],[1633132800000,3751.85],[1633219200000,3751.85],[1633305600000,3742.96],[1633392000000,3687.51],[1633478400000,3729.19],[1633564800000,3741.08],[1633651200000,3772.65],[1633737600000,3772.65],[1633824000000,3772.65],[1633910400000,3778.23],[1633996800000,3777.4],[1634083200000,3778.7],[1634169600000,3798.49],[1634256000000,3830.64],[1634342400000,3830.64],[1634428800000,3830.64],[1634515200000,3863.26],[1634601600000,3857.75],[1634688000000,3883.08],[1634774400000,3882.23],[1634860800000,3898.09],[1634947200000,3898.09],[1635033600000,3898.09],[1635120000000,3902.31],[1635206400000,3916.14],[1635292800000,3908.97],[1635379200000,3905.96],[1635465600000,3916.76],[1635552000000,3916.76],[1635638400000,3916.76],[1635724800000,3942.96],[1635811200000,3961.31],[1635897600000,3969.82],[1635984000000,3991.74],[1636070400000,4016.86],[1636156800000,4016.86],[1636243200000,4016.86],[1636329600000,4011.09],[1636416000000,4009.83],[1636502400000,3997.94],[1636588800000,4009.87],[1636675200000,4027.21],[1636761600000,4027.21],[1636848000000,4027.21],[1636934400000,4045.95],[1637020800000,4080.83],[1637107200000,4076.29],[1637193600000,4038.48],[1637280000000,4026.26],[1637366400000,4026.26],[1637452800000,4026.26],[1637539200000,4029.12],[1637625600000,3999.71],[1637712000000,3983.57],[1637798400000,3991.55],[1637884800000,3932.91],[1637971200000,3932.91],[1638057600000,3932.91],[1638144000000,3901.74],[1638230400000,3868.29],[1638316800000,3827.99],[1638403200000,3835.96],[1638489600000,3851.41],[1638576000000,3851.41],[1638662400000,3851.41],[1638748800000,3865.15],[1638835200000,3922.34],[1638921600000,3953.4],[1639008000000,3949.56],[1639094400000,3969.03],[1639180800000,3969.03],[1639267200000,3969.03],[1639353600000,3967.16],[1639440000000,3909.81],[1639526400000,3907.08],[1639612800000,3899.15],[1639699200000,3876.1],[1639785600000,3876.1],[1639872000000,3876.1],[1639958400000,3851.65],[1640044800000,3851.91],[1640131200000,3898.39],[1640217600000,3946.08],[1640304000000,3946.08],[1640390400000,3946.08],[1640476800000,3946.08],[1640563200000,3968.5],[1640649600000,3980.36],[1640736000000,3991.91],[1640822400000,3994.27],[1640908800000,3995.78],[1640995200000,3995.78],[1641081600000,3995.78],[1641168000000,3994.2],[1641254400000,4027.32],[1641340800000,3962.88],[1641427200000,3924.33],[1641513600000,3881.7],[1641600000000,3881.7],[1641686400000,3881.7],[1641772800000,3865.08],[1641859200000,3883.67],[1641945600000,3897.79],[1642032000000,3877.2],[1642118400000,3848.8],[1642204800000,3848.8],[1642291200000,3848.8],[1642377600000,3848.33],[1642464000000,3812.7],[1642550400000,3760.1],[1642636800000,3747.1],[1642723200000,3719.24],[1642809600000,3719.24],[1642896000000,3719.24],[1642982400000,3690.24],[1643068800000,3679.01],[1643155200000,3650.47],[1643241600000,3663.02],[1643328000000,3640.28],[1643414400000,3640.28],[1643500800000,3640.28],[1643587200000,3661.67],[1643673600000,3690.95],[1643760000000,3687.62],[1643846400000,3649.57],[1643932800000,3585.3],[1644019200000,3585.3],[1644105600000,3585.3],[1644192000000,3612.89],[1644278400000,3596.98],[1644364800000,3615.58],[1644451200000,3614.48],[1644537600000,3583.36],[1644624000000,3583.36],[1644710400000,3583.36],[1644796800000,3586.2],[1644883200000,3547.46],[1644969600000,3578.23],[1645056000000,3566.47],[1645142400000,3510.38],[1645228800000,3510.38],[1645315200000,3510.38],[1645401600000,3500.45],[1645488000000,3481.97],[1645574400000,3440.24],[1645660800000,3476.96],[1645747200000,3462.88],[1645833600000,3462.88],[1645920000000,3462.88],[1646006400000,3519.41],[1646092800000,3518.86],[1646179200000,3550.02],[1646265600000,3572.5],[1646352000000,3598.48],[1646438400000,3598.48],[1646524800000,3598.48],[1646611200000,3575.32],[1646697600000,3510.91],[1646784000000,3490.25],[1646870400000,3524.93],[1646956800000,3518.73],[1647043200000,3518.73],[1647129600000,3518.73],[1647216000000,3500.73],[1647302400000,3480],[1647388800000,3493.64],[1647475200000,3512.86],[1647561600000,3595.01],[1647648000000,3595.01],[1647734400000,3595.01],[1647820800000,3597.87],[1647907200000,3617.23],[1647993600000,3598.25],[1648080000000,3585.83],[1648166400000,3623.98],[1648252800000,3623.98],[1648339200000,3623.98],[1648425600000,3654.81],[1648512000000,3634.74],[1648598400000,3646.95],[1648684800000,3631.73],[1648771200000,3632.96],[1648857600000,3632.96],[1648944000000,3632.96],[1649030400000,3652.08],[1649116800000,3665.82],[1649203200000,3635.65],[1649289600000,3594.58],[1649376000000,3567.63],[1649462400000,3567.63],[1649548800000,3567.63],[1649635200000,3546.28],[1649721600000,3505.72],[1649808000000,3549.33],[1649894400000,3549.33],[1649980800000,3549.33],[1650067200000,3549.33],[1650153600000,3549.33],[1650240000000,3549.33],[1650326400000,3541.63],[1650412800000,3532.08],[1650499200000,3532.08],[1650585600000,3487.83],[1650672000000,3487.83],[1650758400000,3487.83],[1650844800000,3442.95],[1650931200000,3401.09],[1651017600000,3389.41],[1651104000000,3427.09],[1651190400000,3409.95],[1651276800000,3409.95],[1651363200000,3409.95],[1651449600000,3389.74],[1651536000000,3379.28],[1651622400000,3393],[1651708800000,3388.79],[1651795200000,3332.38],[1651881600000,3332.38],[1651968000000,3332.38],[1652054400000,3303.51],[1652140800000,3259.37],[1652227200000,3226.09],[1652313600000,3256.16],[1652400000000,3295.18],[1652486400000,3295.18],[1652572800000,3295.18],[1652659200000,3278.74],[1652745600000,3270.19],[1652832000000,3240.37],[1652918400000,3245.91],[1653004800000,3208.05],[1653091200000,3208.05],[1653177600000,3208.05],[1653264000000,3228.99],[1653350400000,3224.13],[1653436800000,3205.16],[1653523200000,3205.16],[1653609600000,3245.9],[1653696000000,3245.9],[1653782400000,3245.9],[1653868800000,3267.12],[1653955200000,3263.72],[1654041600000,3275.75],[1654128000000,3277.18],[1654214400000,3292.26],[1654300800000,3292.26],[1654387200000,3292.26],[1654473600000,3292.26],[1654560000000,3331.34],[1654646400000,3306.53],[1654732800000,3278.98],[1654819200000,3233.03],[1654905600000,3233.03],[1654992000000,3233.03],[1655078400000,3191.27],[1655164800000,3116.25],[1655251200000,3110.95],[1655337600000,3060.88],[1655424000000,3060.88],[1655510400000,3060.88],[1655596800000,3060.88],[1655683200000,3037.88],[1655769600000,3077.98],[1655856000000,3109.76],[1655942400000,3156.1],[1656028800000,3170.33],[1656115200000,3170.33],[1656201600000,3170.33],[1656288000000,3204.1],[1656374400000,3199.18],[1656460800000,3193.75],[1656547200000,3175.01],[1656633600000,3157.59],[1656720000000,3157.59],[1656806400000,3157.59],[1656892800000,3171.78],[1656979200000,3206.91],[1657065600000,3223.87],[1657152000000,3260.73],[1657238400000,3296.28],[1657324800000,3296.28],[1657411200000,3296.28],[1657497600000,3303.96],[1657584000000,3278.36],[1657670400000,3229.34],[1657756800000,3250.43],[1657843200000,3242.23],[1657929600000,3242.23],[1658016000000,3242.23],[1658102400000,3247.29],[1658188800000,3252.14],[1658275200000,3315.6],[1658361600000,3348.93],[1658448000000,3356.52],[1658534400000,3356.52],[1658620800000,3356.52],[1658707200000,3337.07],[1658793600000,3346.23],[1658880000000,3344.85],[1658966400000,3393.99],[1659052800000,3415.02],[1659139200000,3415.02],[1659225600000,3415.02],[1659312000000,3415.02],[1659398400000,3423.51],[1659484800000,3433.53],[1659571200000,3440.67],[1659657600000,3440.14],[1659744000000,3440.14],[1659830400000,3440.14],[1659916800000,3473.08],[1660003200000,3457.53],[1660089600000,3450.59],[1660176000000,3460.43],[1660262400000,3515.02],[1660348800000,3515.02],[1660435200000,3515.02],[1660521600000,3558.63],[1660608000000,3582.27],[1660694400000,3561.93],[1660780800000,3556.81],[1660867200000,3570.46],[1660953600000,3570.46],[1661040000000,3570.46],[1661126400000,3547.83],[1661212800000,3501.67],[1661299200000,3481.06],[1661385600000,3526.81],[1661472000000,3488.67],[1661558400000,3488.67],[1661644800000,3488.67],[1661731200000,3460.12],[1661817600000,3443.16],[1661904000000,3420.03],[1661990400000,3409.2],[1662076800000,3382.91],[1662163200000,3382.91],[1662249600000,3382.91],[1662336000000,3422.32],[1662422400000,3400.67],[1662508800000,3400.76],[1662595200000,3369.53],[1662681600000,3406.72],[1662768000000,3406.72],[1662854400000,3406.72],[1662940800000,3423.82],[1663027200000,3380.51],[1663113600000,3355.31],[1663200000000,3308.1],[1663286400000,3277.48],[1663372800000,3277.48],[1663459200000,3277.48],[1663545600000,3283.86],[1663632000000,3297.64],[1663718400000,3280.69],[1663804800000,3239.89],[1663891200000,3235.25],[1663977600000,3235.25],[1664064000000,3235.25],[1664150400000,3184.16],[1664236800000,3170.04],[1664323200000,3207.28],[1664409600000,3178.45],[1664496000000,3158.93],[1664582400000,3158.93],[1664668800000,3158.93],[1664755200000,3184.73],[1664841600000,3214.38],[1664928000000,3241.53],[1665014400000,3215.68],[1665100800000,3216.18],[1665187200000,3216.18],[1665273600000,3216.18],[1665360000000,3172.36],[1665446400000,3159.76],[1665532800000,3124.36],[1665619200000,3137.57],[1665705600000,3147.47],[1665792000000,3147.47],[1665878400000,3147.47],[1665964800000,3153.73],[1666051200000,3191.22],[1666137600000,3200.07],[1666224000000,3167.8],[1666310400000,3189.69],[1666396800000,3189.69],[1666483200000,3189.69],[1666569600000,3218],[1666656000000,3251.78],[1666742400000,3250.7],[1666828800000,3241.88],[1666915200000,3269.29],[1667001600000,3269.29],[1667088000000,3269.29],[1667174400000,3294.78],[1667260800000,3280.56],[1667347200000,3281.39],[1667433600000,3317.76],[1667520000000,3305.86],[1667606400000,3305.86],[1667692800000,3305.86],[1667779200000,3321.01],[1667865600000,3354.06],[1667952000000,3349.21],[1668038400000,3415.93],[1668124800000,3439.91],[1668211200000,3439.91],[1668297600000,3439.91],[1668384000000,3496.24],[1668470400000,3464.71],[1668556800000,3451.48],[1668643200000,3451],[1668729600000,3434.16],[1668816000000,3434.16],[1668902400000,3434.16],[1668988800000,3448.46],[1669075200000,3385.77],[1669161600000,3417.33],[1669248000000,3412.59],[1669334400000,3428.31],[1669420800000,3428.31],[1669507200000,3428.31],[1669593600000,3390.54],[1669680000000,3412.07],[1669766400000,3438.21],[1669852800000,3499.62],[1669939200000,3490.54],[1670025600000,3490.54],[1670112000000,3490.54],[1670198400000,3458.45],[1670284800000,3438.36],[1670371200000,3407.14],[1670457600000,3422.59],[1670544000000,3427.79],[1670630400000,3427.79],[1670716800000,3427.79],[1670803200000,3461.05],[1670889600000,3489.56],[1670976000000,3475.14],[1671062400000,3458.92],[1671148800000,3372.11],[1671235200000,3372.11],[1671321600000,3372.11],[1671408000000,3387.56],[1671494400000,3364.58],[1671580800000,3377.06],[1671667200000,3431.42],[1671753600000,3395.52],[1671840000000,3395.52],[1671926400000,3395.52],[1672012800000,3395.52],[1672099200000,3392.05],[1672185600000,3371.93],[1672272000000,3378.26],[1672358400000,3370.9],[1672444800000,3370.9],[1672531200000,3370.9],[1672617600000,3369.84],[1672704000000,3400.49],[1672790400000,3405.35],[1672876800000,3432.52],[1672963200000,3478.98],[1673049600000,3478.98],[1673136000000,3478.98],[1673222400000,3482.27],[1673308800000,3524.83],[1673395200000,3532.36],[1673481600000,3549.25],[1673568000000,3556.85],[1673654400000,3556.85],[1673740800000,3556.85],[1673827200000,3578.25],[1673913600000,3576.25],[1674000000000,3566.57],[1674086400000,3546.61],[1674172800000,3541.13],[1674259200000,3541.13],[1674345600000,3541.13],[1674432000000,3575.23],[1674518400000,3623.72],[1674604800000,3634.58],[1674691200000,3633.67],[1674777600000,3627.35],[1674864000000,3627.35],[1674950400000,3627.35],[1675036800000,3569.31],[1675123200000,3573.33],[1675209600000,3590.25],[1675296000000,3613.29],[1675382400000,3644.17],[1675468800000,3644.17],[1675555200000,3644.17],[1675641600000,3640.44],[1675728000000,3626.25],[1675814400000,3608.83],[1675900800000,3570.78],[1675987200000,3608.85],[1676073600000,3608.85],[1676160000000,3608.85],[1676246400000,3630.5],[1676332800000,3633.53],[1676419200000,3670.68],[1676505600000,3670.04],[1676592000000,3667.4],[1676678400000,3667.4],[1676764800000,3667.4],[1676851200000,3660.46],[1676937600000,3627.59],[1677024000000,3602.28],[1677110400000,3571.06],[1677196800000,3577.31],[1677283200000,3577.31],[1677369600000,3577.31],[1677456000000,3545.16],[1677542400000,3537],[1677628800000,3494.4],[1677715200000,3510.35],[1677801600000,3517.57],[1677888000000,3517.57],[1677974400000,3517.57],[1678060800000,3518.34],[1678147200000,3506.35],[1678233600000,3510.41],[1678320000000,3486.11],[1678406400000,3433.39],[1678492800000,3433.39],[1678579200000,3433.39],[1678665600000,3390.74],[1678752000000,3396.94],[1678838400000,3437.4],[1678924800000,3411.65],[1679011200000,3392.29],[1679097600000,3392.29],[1679184000000,3392.29],[1679270400000,3386.64],[1679356800000,3389.31],[1679443200000,3393.57],[1679529600000,3363.44],[1679616000000,3414.98],[1679702400000,3414.98],[1679788800000,3414.98],[1679875200000,3403.34],[1679961600000,3348.87],[1680048000000,3380.98],[1680134400000,3387.97],[1680220800000,3425.28],[1680307200000,3425.28],[1680393600000,3425.28],[1680480000000,3468.44],[1680566400000,3459.93],[1680652800000,3444.28],[1680739200000,3444.28],[1680825600000,3444.28],[1680912000000,3444.28],[1680998400000,3444.28],[1681084800000,3444.28],[1681171200000,3455.92],[1681257600000,3449.27],[1681344000000,3438.86],[1681430400000,3467.53],[1681516800000,3467.53],[1681603200000,3467.53],[1681689600000,3489.32],[1681776000000,3492.61],[1681862400000,3494.68],[1681948800000,3494.68],[1682035200000,3486.41],[1682121600000,3486.41],[1682208000000,3486.41],[1682294400000,3478.79],[1682380800000,3465.73],[1682467200000,3409.58],[1682553600000,3420.19],[1682640000000,3453.5],[1682726400000,3453.5],[1682812800000,3453.5],[1682899200000,3453.5],[1682985600000,3469.02],[1683072000000,3443.48],[1683158400000,3426.49],[1683244800000,3451.57],[1683331200000,3451.57],[1683417600000,3451.57],[1683504000000,3483.16],[1683590400000,3499.07],[1683676800000,3484.62],[1683763200000,3488.04],[1683849600000,3503.6],[1683936000000,3503.6],[1684022400000,3503.6],[1684108800000,3526.37],[1684195200000,3524.43],[1684281600000,3565.15],[1684368000000,3565.15],[1684454400000,3577.14],[1684540800000,3577.14],[1684627200000,3577.14],[1684713600000,3580.67],[1684800000000,3581.14],[1684886400000,3541.81],[1684972800000,3523.02],[1685059200000,3528.24],[1685145600000,3528.24],[1685232000000,3528.24],[1685318400000,3528.24],[1685404800000,3522.78],[1685491200000,3529.98],[1685577600000,3527.55],[1685664000000,3569.39],[1685750400000,3569.39],[1685836800000,3569.39],[1685923200000,3622.7],[1686009600000,3636.65],[1686096000000,3611.1],[1686182400000,3583.27],[1686268800000,3582.15],[1686355200000,3582.15],[1686441600000,3582.15],[1686528000000,3594.12],[1686614400000,3609.31],[1686700800000,3601.57],[1686787200000,3629.71],[1686873600000,3616.03],[1686960000000,3616.03],[1687046400000,3616.03],[1687132800000,3611.67],[1687219200000,3591.02],[1687305600000,3550.08],[1687392000000,3539.84],[1687478400000,3558.23],[1687564800000,3558.23],[1687651200000,3558.23],[1687737600000,3541.76],[1687824000000,3537.36],[1687910400000,3546.64],[1687996800000,3568.17],[1688083200000,3594.2],[1688169600000,3594.2],[1688256000000,3594.2],[1688342400000,3620.82],[1688428800000,3618.29],[1688515200000,3621.31],[1688601600000,3561.42],[1688688000000,3510.84],[1688774400000,3510.84],[1688860800000,3510.84],[1688947200000,3508.15],[1689033600000,3506.94],[1689120000000,3522.22],[1689206400000,3525.64],[1689292800000,3531.52],[1689379200000,3531.52],[1689465600000,3531.52],[1689552000000,3530.27],[1689638400000,3522.6],[1689724800000,3544.01],[1689811200000,3537.12],[1689897600000,3543.76],[1689984000000,3543.76],[1690070400000,3543.76],[1690156800000,3550.86],[1690243200000,3558.39],[1690329600000,3554.41],[1690416000000,3540.12],[1690502400000,3553.74],[1690588800000,3553.74],[1690675200000,3553.74],[1690761600000,3552.09],[1690848000000,3557.89],[1690934400000,3533.28],[1691020800000,3516.61],[1691107200000,3505.74],[1691193600000,3505.74],[1691280000000,3505.74],[1691366400000,3505.74],[1691452800000,3511.59],[1691539200000,3488.37],[1691625600000,3479.22],[1691712000000,3483.04],[1691798400000,3483.04],[1691884800000,3483.04],[1691971200000,3493.09],[1692057600000,3472.02],[1692144000000,3453.5],[1692230400000,3421.91],[1692316800000,3408.22],[1692403200000,3408.22],[1692489600000,3408.22],[1692576000000,3395.93],[1692662400000,3409.48],[1692748800000,3425.79],[1692835200000,3427.14],[1692921600000,3425.64],[1693008000000,3425.64],[1693094400000,3425.64],[1693180800000,3415.98],[1693267200000,3441.74],[1693353600000,3462.82],[1693440000000,3458.63],[1693526400000,3477.45],[1693612800000,3477.45],[1693699200000,3477.45],[1693785600000,3503.14],[1693872000000,3533.15],[1693958400000,3517.32],[1694044800000,3507.2],[1694131200000,3487.83],[1694217600000,3487.83],[1694304000000,3487.83],[1694390400000,3496.5],[1694476800000,3504.13],[1694563200000,3490.34],[1694649600000,3545.84],[1694736000000,3569.67],[1694822400000,3569.67],[1694908800000,3569.67],[1694995200000,3547.61],[1695081600000,3521.24],[1695168000000,3523.79],[1695254400000,3507.43],[1695340800000,3480.54],[1695427200000,3480.54],[1695513600000,3480.54],[1695600000000,3489.75],[1695686400000,3457.88],[1695772800000,3456.51],[1695859200000,3459.41],[1695945600000,3459.33],[1696032000000,3459.33],[1696118400000,3459.33],[1696204800000,3508.14],[1696291200000,3480.96],[1696377600000,3445.97],[1696464000000,3440.16],[1696550400000,3438.29],[1696636800000,3438.29],[1696723200000,3438.29],[1696809600000,3471.53],[1696896000000,3497.02],[1696982400000,3524.56],[1697068800000,3515.54],[1697155200000,3525.46],[1697241600000,3525.46],[1697328000000,3525.46],[1697414400000,3509.21],[1697500800000,3512.92],[1697587200000,3496.22],[1697673600000,3456.62],[1697760000000,3433.55],[1697846400000,3433.55],[1697932800000,3433.55],[1698019200000,3406.81],[1698105600000,3417.44],[1698192000000,3425.1],[1698278400000,3412],[1698364800000,3385.48],[1698451200000,3385.48],[1698537600000,3385.48],[1698624000000,3367.17],[1698710400000,3400.8],[1698796800000,3438.61],[1698883200000,3439.07],[1698969600000,3501.9],[1699056000000,3501.9],[1699142400000,3501.9],[1699228800000,3550.46],[1699315200000,3567.99],[1699401600000,3568.56],[1699488000000,3571.95],[1699574400000,3592.86],[1699660800000,3592.86],[1699747200000,3592.86],[1699833600000,3633.23],[1699920000000,3651.83],[1700006400000,3666.62],[1700092800000,3671.3],[1700179200000,3666.49],[1700265600000,3666.49],[1700352000000,3666.49],[1700438400000,3648.2],[1700524800000,3654.8],[1700611200000,3700.8],[1700697600000,3683.8],[1700784000000,3619.59],[1700870400000,3619.59],[1700956800000,3619.59],[1701043200000,3614.67],[1701129600000,3621.68],[1701216000000,3605.59],[1701302400000,3633.14],[1701388800000,3672.76],[1701475200000,3672.76],[1701561600000,3672.76],[1701648000000,3683.75],[1701734400000,3675.62],[1701820800000,3666.85],[1701907200000,3669.12],[1701993600000,3680.87],[1702080000000,3680.87],[1702166400000,3680.87],[1702252800000,3713.55],[1702339200000,3719.72],[1702425600000,3733.62],[1702512000000,3714.31],[1702598400000,3733.49],[1702684800000,3733.49],[1702771200000,3733.49],[1702857600000,3744.18],[1702944000000,3747.97],[1703030400000,3742.38],[1703116800000,3726.37],[1703203200000,3736.32],[1703289600000,3736.32],[1703376000000,3736.32],[1703462400000,3736.32],[1703548800000,3736.32],[1703635200000,3736.6],[1703721600000,3738.01],[1703808000000,3759.69],[1703894400000,3759.69],[1703980800000,3759.69],[1704067200000,3759.69],[1704153600000,3777.78],[1704240000000,3752.89],[1704326400000,3718.86],[1704412800000,3723.94],[1704499200000,3723.94],[1704585600000,3723.94],[1704672000000,3736.02],[1704758400000,3749.54],[1704844800000,3733.61],[1704931200000,3733.41],[1705017600000,3747.53],[1705104000000,3747.53],[1705190400000,3747.53],[1705276800000,3741.04],[1705363200000,3739.94],[1705449600000,3715.49],[1705536000000,3707.4],[1705622400000,3710.52],[1705708800000,3710.52],[1705795200000,3710.52],[1705881600000,3726.67],[1705968000000,3746.45],[1706054400000,3722.08],[1706140800000,3750.83],[1706227200000,3771.16],[1706313600000,3771.16],[1706400000000,3771.16],[1706486400000,3805.18],[1706572800000,3804.52],[1706659200000,3781.31],[1706745600000,3807.37],[1706832000000,3808.67],[1706918400000,3808.67],[1707004800000,3808.67],[1707091200000,3840.11],[1707177600000,3842.56],[1707264000000,3859.4],[1707350400000,3902.96],[1707436800000,3867.32],[1707523200000,3867.32],[1707609600000,3867.32],[1707696000000,3882.9],[1707782400000,3873.81],[1707868800000,3878.15],[1707955200000,3895.9],[1708041600000,3915.72],[1708128000000,3915.72],[1708214400000,3915.72],[1708300800000,3902.67],[1708387200000,3875.72],[1708473600000,3885.75],[1708560000000,3896.19],[1708646400000,3919.47],[1708732800000,3919.47],[1708819200000,3919.47],[1708905600000,3932.21],[1708992000000,3923.49],[1709078400000,3931.15],[1709164800000,3921.93],[1709251200000,3943.07],[1709337600000,3943.07],[1709424000000,3943.07],[1709510400000,3950.37],[1709596800000,3928.25],[1709683200000,3903.47],[1709769600000,3912.32],[1709856000000,3942.59],[1709942400000,3942.59],[1710028800000,3942.59],[1710115200000,3926.24],[1710201600000,3929.58],[1710288000000,3938.15],[1710374400000,3941.42],[1710460800000,3948.75],[1710547200000,3948.75],[1710633600000,3948.75],[1710720000000,3931.44],[1710806400000,3946.16],[1710892800000,3956.31],[1710979200000,3975.49],[1711065600000,4003.06],[1711152000000,4003.06],[1711238400000,4003.06],[1711324800000,3977.66],[1711411200000,3965.14],[1711497600000,4020.43],[1711584000000,4020.43],[1711670400000,4020.43],[1711756800000,4020.43],[1711843200000,4020.43],[1711929600000,4020.43],[1712016000000,4017],[1712102400000,3998.05],[1712188800000,3980.35],[1712275200000,3981.92],[1712361600000,3981.92],[1712448000000,3981.92],[1712534400000,3995.34],[1712620800000,3989.18],[1712707200000,3996.94],[1712793600000,3998.19],[1712880000000,4014.03],[1712966400000,4014.03],[1713052800000,4014.03],[1713139200000,3976.61],[1713225600000,3946.74],[1713312000000,3921.94],[1713398400000,3903.13],[1713484800000,3904.4],[1713571200000,3904.4],[1713657600000,3904.4],[1713744000000,3915.19],[1713830400000,3934.18],[1713916800000,3953.62],[1714003200000,3953.62],[1714089600000,3949.94],[1714176000000,3949.94],[1714262400000,3949.94],[1714348800000,3964.59],[1714435200000,3930.02],[1714521600000,3930.02],[1714608000000,3933.07],[1714694400000,3945.62],[1714780800000,3945.62],[1714867200000,3945.62],[1714953600000,3962.63],[1715040000000,3991.59],[1715126400000,3996.24],[1715212800000,3996.24],[1715299200000,4011.71],[1715385600000,4011.71],[1715472000000,4011.71],[1715558400000,4006.6],[1715644800000,4023.11],[1715731200000,4027.91],[1715817600000,4047.78],[1715904000000,4054.63],[1715990400000,4054.63],[1716076800000,4054.63],[1716163200000,4054.63],[1716249600000,4048.36],[1716336000000,4048.43],[1716422400000,4020.5],[1716508800000,4018.07],[1716595200000,4018.07],[1716681600000,4018.07],[1716768000000,4016.53],[1716854400000,3992.17],[1716940800000,3962.91],[1717027200000,3947.34],[1717113600000,3952.48],[1717200000000,3952.48],[1717286400000,3952.48],[1717372800000,3969.09],[1717459200000,3970.3],[1717545600000,3969.33],[1717632000000,3994.95],[1717718400000,3999.42],[1717804800000,3999.42],[1717891200000,3999.42],[1717977600000,4029.64],[1718064000000,4020.3],[1718150400000,4015.38],[1718236800000,4015.49],[1718323200000,4023.25],[1718409600000,4023.25],[1718496000000,4023.25],[1718582400000,4023.25],[1718668800000,4031.43],[1718755200000,4028.57],[1718841600000,4036.31],[1718928000000,4042.61],[1719014400000,4042.61],[1719100800000,4042.61],[1719187200000,4031.97],[1719273600000,4036.41],[1719360000000,4040.95],[1719446400000,4029.55],[1719532800000,4026.93],[1719619200000,4026.93],[1719705600000,4026.93],[1719792000000,4014.88],[1719878400000,4033.54],[1719964800000,4035.86],[1720051200000,4041.15],[1720137600000,4054.52],[1720224000000,4054.52],[1720310400000,4054.52],[1720396800000,4050.37],[1720483200000,4042.59],[1720569600000,4060.19],[1720656000000,4063.89],[1720742400000,4076.94],[1720828800000,4076.94],[1720915200000,4076.94],[1721001600000,4069.45],[1721088000000,4080.38],[1721174400000,4045.61],[1721260800000,4027.46],[1721347200000,4015.18],[1721433600000,4015.18],[1721520000000,4015.18],[1721606400000,4043.72],[1721692800000,4043.51],[1721779200000,3997.94],[1721865600000,3955.04],[1721952000000,3982.17],[1722038400000,3982.17],[1722124800000,3982.17],[1722211200000,4010.83],[1722297600000,3993.19],[1722384000000,4042.89],[1722470400000,4029.53],[1722556800000,3945.02],[1722643200000,3945.02],[1722729600000,3945.02],[1722816000000,3945.02],[1722902400000,3849.97],[1722988800000,3857.41],[1723075200000,3897.66],[1723161600000,3927.47],[1723248000000,3927.47],[1723334400000,3927.47],[1723420800000,3929.27],[1723507200000,3954.82],[1723593600000,3980.41],[1723680000000,4017.2],[1723766400000,4065.35],[1723852800000,4065.35],[1723939200000,4065.35],[1724025600000,4062.75],[1724112000000,4054.56],[1724198400000,4068.33],[1724284800000,4042.13],[1724371200000,4062.68],[1724457600000,4062.68],[1724544000000,4062.68],[1724630400000,4077.44],[1724716800000,4078.41],[1724803200000,4077.44],[1724889600000,4079.13],[1724976000000,4105.37],[1725062400000,4105.37],[1725148800000,4105.37],[1725235200000,4116.41],[1725321600000,4089.44],[1725408000000,4059.9],[1725494400000,4039.93],[1725580800000,3992.72],[1725667200000,3992.72],[1725753600000,3992.72],[1725840000000,3982.64],[1725926400000,3994.36],[1726012800000,4014.59],[1726099200000,4038.57],[1726185600000,4046.03],[1726272000000,4046.03],[1726358400000,4046.03],[1726444800000,4047.33],[1726531200000,4050.95],[1726617600000,4044.12],[1726704000000,4082.16],[1726790400000,4064.02],[1726876800000,4064.02],[1726963200000,4064.02],[1727049600000,4063.6],[1727136000000,4079.03],[1727222400000,4029.56],[1727308800000,4070.86],[1727395200000,4097.48],[1727481600000,4097.48],[1727568000000,4097.48],[1727654400000,4090.37],[1727740800000,4082.92],[1727827200000,4087.67],[1727913600000,4069.04],[1728000000000,4084.98],[1728086400000,4084.98],[1728172800000,4084.98],[1728259200000,4069.04],[1728345600000,4065.81],[1728432000000,4088.68],[1728518400000,4086.58],[1728604800000,4113.16],[1728691200000,4113.16],[1728777600000,4113.16],[1728864000000,4143.19],[1728950400000,4127.61],[1729036800000,4137.46],[1729123200000,4131.15],[1729209600000,4152.53],[1729296000000,4152.53],[1729382400000,4152.53],[1729468800000,4144.41],[1729555200000,4139.8],[1729641600000,4134.16],[1729728000000,4109.49],[1729814400000,4110.87],[1729900800000,4110.87],[1729987200000,4110.87],[1730073600000,4120.84],[1730160000000,4121.14],[1730246400000,4094.06],[1730332800000,4031],[1730419200000,4047.27],[1730505600000,4047.27],[1730592000000,4047.27],[1730678400000,4041.68],[1730764800000,4059.67],[1730851200000,4133.36],[1730937600000,4145.01],[1731024000000,4174.2],[1731110400000,4174.2],[1731196800000,4174.2],[1731283200000,4202.53],[1731369600000,4182.27],[1731456000000,4157.71],[1731542400000,4127.06],[1731628800000,4077.29],[1731715200000,4077.29],[1731801600000,4077.29],[1731888000000,4034.91],[1731974400000,4062.97],[1732060800000,4076.86],[1732147200000,4108.55],[1732233600000,4156.57],[1732320000000,4156.57],[1732406400000,4156.57],[1732492800000,4142.62],[1732579200000,4146.89],[1732665600000,4118.06],[1732752000000,4121.74],[1732838400000,4149.87],[1732924800000,4149.87],[1733011200000,4149.87],[1733097600000,4181.16],[1733184000000,4184.23],[1733270400000,4186.83],[1733356800000,4185.84],[1733443200000,4183.03],[1733529600000,4183.03],[1733616000000,4183.03],[1733702400000,4188.08],[1733788800000,4197.39],[1733875200000,4213.9],[1733961600000,4217.1],[1734048000000,4194.85],[1734134400000,4194.85],[1734220800000,4194.85],[1734307200000,4167.25],[1734393600000,4141.71],[1734480000000,4094.67],[1734566400000,4073.26],[1734652800000,4072.54],[1734739200000,4072.54],[1734825600000,4072.54],[1734912000000,4111.49],[1734998400000,4111.49],[1735084800000,4111.49],[1735171200000,4111.49],[1735257600000,4106.23],[1735344000000,4106.23],[1735430400000,4106.23],[1735516800000,4046.41],[1735603200000,4046.41],[1735689600000,4046.41],[1735776000000,4070.62],[1735862400000,4095.78],[1735948800000,4095.78],[1736035200000,4095.78],[1736121600000,4093.91],[1736208000000,4122.83],[1736294400000,4134.69],[1736380800000,4124.07],[1736467200000,4107.14],[1736553600000,4107.14],[1736640000000,4107.14],[1736726400000,4089.44],[1736812800000,4090.33],[1736899200000,4109.2],[1736985600000,4162.8],[1737072000000,4175.01],[1737158400000,4175.01],[1737244800000,4175.01],[1737331200000,4184.39],[1737417600000,4209.18],[1737504000000,4230.26],[1737590400000,4245.85],[1737676800000,4238.32],[1737763200000,4238.32],[1737849600000,4238.32],[1737936000000,4212.75],[1738022400000,4245.13],[1738108800000,4241.93],[1738195200000,4262.62],[1738281600000,4283.32],[1738368000000,4283.32],[1738454400000,4283.32],[1738540800000,4270.84],[1738627200000,4292.61],[1738713600000,4287.09],[1738800000000,4323.21],[1738886400000,4304.96],[1738972800000,4304.96],[1739059200000,4304.96],[1739145600000,4322.24],[1739232000000,4324.81],[1739318400000,4300.87],[1739404800000,4329.98],[1739491200000,4324.85],[1739577600000,4324.85],[1739664000000,4324.85],[1739750400000,4322.23],[1739836800000,4337.34],[1739923200000,4329.64],[1740009600000,4287.47],[1740096000000,4252.26],[1740182400000,4252.26],[1740268800000,4252.26],[1740355200000,4213.53],[1740441600000,4209.2],[1740528000000,4202.21],[1740614400000,4197.78],[1740700800000,4212.21],[1740787200000,4212.21],[1740873600000,4212.21],[1740960000000,4172.4],[1741046400000,4120.66],[1741132800000,4097.57],[1741219200000,4074.54],[1741305600000,4064.68],[1741392000000,4064.68],[1741478400000,4064.68],[1741564800000,4008.06],[1741651200000,3939.35],[1741737600000,3931.33],[1741824000000,3916.04],[1741910400000,3919.57],[1741996800000,3919.57],[1742083200000,3919.57],[1742169600000,3955.26],[1742256000000,3947.64],[1742342400000,3966.61],[1742428800000,3949.54],[1742515200000,3943.04],[1742601600000,3943.04],[1742688000000,3943.04],[1742774400000,3974.31],[1742860800000,3973.62],[1742947200000,3948.22],[1743033600000,3903.33],[1743120000000,3860.54],[1743206400000,3860.54],[1743292800000,3860.54],[1743379200000,3827.24],[1743465600000,3880.05],[1743552000000,3882.79],[1743638400000,3748.94],[1743724800000,3610.24],[1743811200000,3610.24],[1743897600000,3610.24],[1743984000000,3529.88],[1744070400000,3500.61],[1744156800000,3601.82],[1744243200000,3585.17],[1744329600000,3564.81],[1744416000000,3564.81],[1744502400000,3564.81],[1744588800000,3580.05],[1744675200000,3629.69],[1744761600000,3590.7],[1744848000000,3590.7],[1744934400000,3590.7],[1745020800000,3590.7],[1745107200000,3590.7],[1745193600000,3590.7],[1745280000000,3550.31],[1745366400000,3623.49],[1745452800000,3623.49],[1745539200000,3677.52],[1745625600000,3677.52],[1745712000000,3677.52],[1745798400000,3701.09],[1745884800000,3725.47],[1745971200000,3743.48],[1746057600000,3743.48],[1746144000000,3794.04],[1746230400000,3794.04],[1746316800000,3794.04],[1746403200000,3837.08],[1746489600000,3825.63],[1746576000000,3804.56],[1746662400000,3838.9],[1746748800000,3870.96],[1746835200000,3870.96],[1746921600000,3870.96],[1747008000000,3957.8],[1747094400000,3986.32],[1747180800000,3925.11],[1747267200000,3929.27],[1747353600000,3975.07],[1747440000000,3975.07],[1747526400000,3975.07],[1747612800000,3962.06],[1747699200000,3967.48],[1747785600000,3885.18],[1747872000000,3878.86],[1747958400000,3875.63],[1748044800000,3875.63],[1748131200000,3875.63],[1748217600000,3850.57],[1748304000000,3886.2],[1748390400000,3886.16],[1748476800000,3886.16],[1748563200000,3893.87],[1748649600000,3893.87],[1748736000000,3893.87],[1748822400000,3886.92],[1748908800000,3907.73],[1748995200000,3925.54],[1749081600000,3907.71],[1749168000000,3922.56],[1749254400000,3922.56],[1749340800000,3922.56],[1749427200000,3922.56],[1749513600000,3930.14],[1749600000000,3919.86],[1749686400000,3895.57],[1749772800000,3874.72],[1749859200000,3874.72],[1749945600000,3874.72],[1750032000000,3878.2],[1750118400000,3878.2],[1750204800000,3861.96],[1750291200000,3835.64],[1750377600000,3818.92],[1750464000000,3818.92],[1750550400000,3818.92],[1750636800000,3830.84],[1750723200000,3835.45],[1750809600000,3831.39],[1750896000000,3828.07],[1750982400000,3838.75],[1751068800000,3838.75],[1751155200000,3838.75],[1751241600000,3853.23],[1751328000000,3853.23]]}