IS Ríkisskuldabréf löng er góður kostur til að ávaxta fé til þriggja ára eða lengur. Þó er alltaf hægt að innleysa eign í sjóðnum með tveggja daga fyrirvara.
Markmið sjóðsins er langtímaávöxtun með því að fjárfesta í skuldabréfum og víxlum sem gefnir eru út af eða með ábyrgð íslenska ríkisins. Beitt er virkri stýringu sem byggir á greiningum og mati á gangi efnahagsmála og lykilstærða á fjármálamörkuðum. Sjóðstjórar stýra verðtryggingarhlutfalli og meðallíftíma sjóðsins. Í sjóðnum er áhersla á hátt verðtryggingarhlutfall og meðallíftími sjóðsins er á bilinu 6-12 ár. Hærri meðallíftími þýðir alla jafna meiri sveiflur í ávöxtun og mikilvægt er að átta sig á því að sveiflur geta verið í verðmætum skuldabréfa og þar með sjóðsins, sérstaklega til styttri tíma.
Fyrir hvern er sjóðurinn?
IS Ríkisskuldabréf löng hentar fjárfestum sem vilja ávaxta fé í þrjú ár eða lengur. Meðaltími skuldabréfaeignar sjóðsins getur verið á bilinu 6-12 ár.
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":"2019-07-02T03:04:53.523Z","timeOfLastUpdate":"2025-06-30T00:00:00","symbol":"LONG-RIKI","name":"IS Ríkisskuldabréf löng","typeEnum":"securitiesFundUCITS","type":"Verðbréfasjóður (UCITS)","assetClassEnum":"fixedIncomeISK","assetClassIs":"Skuldabréf í ISK","assetClassEn":"Fixed Income ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"nonComplex","issuerSsn":"5404896459","mifidSecurityTypeEnum":"securitiesFunds","mifidSecurityType":"Verðbréfasjóðir","securityTypeEnum":"fixedIncomeFunds","securityTypeIs":"Skuldabréfasjóðir","securityTypeEn":"Fixed Income Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"threeYears","investmentLength":"3 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.009","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"7952.82","priceChange":[{"rate":"7947.88","percentage":"0.06","change":"4.94","period":"oneDay"},{"rate":"7978.59","percentage":"-0.32","period":"oneMonth"},{"rate":"7863.68","percentage":"1.13","period":"sixMonths"},{"rate":"7668.97","percentage":"3.7","period":"oneYear"},{"rate":"7406.54","percentage":"3.62","period":"twoYears"},{"rate":"7561.62","percentage":"1.7","period":"threeYears"},{"rate":"7254.17","percentage":"2.33","period":"fourYears"},{"rate":"7306.91","percentage":"1.71","period":"fiveYears"},{"rate":"1000","percentage":"7.69","period":"beginning"},{"rate":"7863.68","percentage":"1.13","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikisskuldabref-long_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Verdbrefasjodir_Islandssjoda_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Rikisskuldabref-long_lykilupplysingar.pdf","data":[[1562025600000,6717.94],[1562112000000,6737.4],[1562198400000,6751.08],[1562284800000,6759.5],[1562371200000,6759.5],[1562457600000,6759.5],[1562544000000,6758.57],[1562630400000,6764.06],[1562716800000,6765.87],[1562803200000,6780.6],[1562889600000,6780.62],[1562976000000,6780.62],[1563062400000,6780.62],[1563148800000,6775.22],[1563235200000,6790.83],[1563321600000,6783.16],[1563408000000,6796.37],[1563494400000,6796.28],[1563580800000,6796.28],[1563667200000,6796.28],[1563753600000,6790.06],[1563840000000,6793],[1563926400000,6760.15],[1564012800000,6745.23],[1564099200000,6751.7],[1564185600000,6751.7],[1564272000000,6751.7],[1564358400000,6747.48],[1564444800000,6747.42],[1564531200000,6754.44],[1564617600000,6744.37],[1564704000000,6744.2],[1564790400000,6744.2],[1564876800000,6744.2],[1564963200000,6744.2],[1565049600000,6746.79],[1565136000000,6766.37],[1565222400000,6764.38],[1565308800000,6763.16],[1565395200000,6763.16],[1565481600000,6763.16],[1565568000000,6759.59],[1565654400000,6763.42],[1565740800000,6769.15],[1565827200000,6769.16],[1565913600000,6770.81],[1566000000000,6770.81],[1566086400000,6770.81],[1566172800000,6773.79],[1566259200000,6773.51],[1566345600000,6787.05],[1566432000000,6787.87],[1566518400000,6778.19],[1566604800000,6778.19],[1566691200000,6778.19],[1566777600000,6774.07],[1566864000000,6777.92],[1566950400000,6759.4],[1567036800000,6762.06],[1567123200000,6757.98],[1567209600000,6757.98],[1567296000000,6757.98],[1567382400000,6754.19],[1567468800000,6749.51],[1567555200000,6751.72],[1567641600000,6739.7],[1567728000000,6744.85],[1567814400000,6744.85],[1567900800000,6744.85],[1567987200000,6753.31],[1568073600000,6753.44],[1568160000000,6738.41],[1568246400000,6715.82],[1568332800000,6732.88],[1568419200000,6732.88],[1568505600000,6732.88],[1568592000000,6735.65],[1568678400000,6735.08],[1568764800000,6730.35],[1568851200000,6751.76],[1568937600000,6756.83],[1569024000000,6756.83],[1569110400000,6756.83],[1569196800000,6753.32],[1569283200000,6756.53],[1569369600000,6792.74],[1569456000000,6826.88],[1569542400000,6820.89],[1569628800000,6820.89],[1569715200000,6820.89],[1569801600000,6824.62],[1569888000000,6823.31],[1569974400000,6821.84],[1570060800000,6826.5],[1570147200000,6826.43],[1570233600000,6826.43],[1570320000000,6826.43],[1570406400000,6827.13],[1570492800000,6827.33],[1570579200000,6828.1],[1570665600000,6828.99],[1570752000000,6829.08],[1570838400000,6829.08],[1570924800000,6829.08],[1571011200000,6821.03],[1571097600000,6824.36],[1571184000000,6825.08],[1571270400000,6847.37],[1571356800000,6830.32],[1571443200000,6830.32],[1571529600000,6830.32],[1571616000000,6831.04],[1571702400000,6832.37],[1571788800000,6833.82],[1571875200000,6835.31],[1571961600000,6835.28],[1572048000000,6835.28],[1572134400000,6835.28],[1572220800000,6825.93],[1572307200000,6822.74],[1572393600000,6806.68],[1572480000000,6812.3],[1572566400000,6832.28],[1572652800000,6832.28],[1572739200000,6832.28],[1572825600000,6830.94],[1572912000000,6823.47],[1572998400000,6770.13],[1573084800000,6738],[1573171200000,6729.04],[1573257600000,6729.04],[1573344000000,6729.04],[1573430400000,6726.11],[1573516800000,6718.2],[1573603200000,6709.13],[1573689600000,6719.23],[1573776000000,6711.96],[1573862400000,6711.96],[1573948800000,6711.96],[1574035200000,6724.97],[1574121600000,6721.36],[1574208000000,6717.56],[1574294400000,6717.35],[1574380800000,6720.28],[1574467200000,6720.28],[1574553600000,6720.28],[1574640000000,6734.42],[1574726400000,6728.92],[1574812800000,6725.33],[1574899200000,6724.48],[1574985600000,6727.04],[1575072000000,6727.04],[1575158400000,6727.04],[1575244800000,6721.1],[1575331200000,6730.94],[1575417600000,6733.78],[1575504000000,6731.22],[1575590400000,6731.25],[1575676800000,6731.25],[1575763200000,6731.25],[1575849600000,6708.1],[1575936000000,6707.09],[1576022400000,6658.73],[1576108800000,6675.76],[1576195200000,6657.78],[1576281600000,6657.78],[1576368000000,6657.78],[1576454400000,6659],[1576540800000,6666.37],[1576627200000,6676.73],[1576713600000,6689.07],[1576800000000,6702.52],[1576886400000,6702.52],[1576972800000,6702.52],[1577059200000,6705],[1577145600000,6705],[1577232000000,6705],[1577318400000,6705],[1577404800000,6704.48],[1577491200000,6704.48],[1577577600000,6704.48],[1577664000000,6704.99],[1577750400000,6705.29],[1577836800000,6705.29],[1577923200000,6683.86],[1578009600000,6696.97],[1578096000000,6696.97],[1578182400000,6696.97],[1578268800000,6705.61],[1578355200000,6712.88],[1578441600000,6727.2],[1578528000000,6726.69],[1578614400000,6744.92],[1578700800000,6744.92],[1578787200000,6744.92],[1578873600000,6749.18],[1578960000000,6747.81],[1579046400000,6754.46],[1579132800000,6744.49],[1579219200000,6760.79],[1579305600000,6760.79],[1579392000000,6760.79],[1579478400000,6760.64],[1579564800000,6757.76],[1579651200000,6781.84],[1579737600000,6796.95],[1579824000000,6798.96],[1579910400000,6798.96],[1579996800000,6798.96],[1580083200000,6784.05],[1580169600000,6792.42],[1580256000000,6783.21],[1580342400000,6775.44],[1580428800000,6793.6],[1580515200000,6793.6],[1580601600000,6793.6],[1580688000000,6786.25],[1580774400000,6784.86],[1580860800000,6829.1],[1580947200000,6825.65],[1581033600000,6835.3],[1581120000000,6835.3],[1581206400000,6835.3],[1581292800000,6851.39],[1581379200000,6850.27],[1581465600000,6857.13],[1581552000000,6857.01],[1581638400000,6855.22],[1581724800000,6855.22],[1581811200000,6855.22],[1581897600000,6849.93],[1581984000000,6871.71],[1582070400000,6880.24],[1582156800000,6868.96],[1582243200000,6867.37],[1582329600000,6867.37],[1582416000000,6867.37],[1582502400000,6942.06],[1582588800000,6931.35],[1582675200000,6941.75],[1582761600000,6959.55],[1582848000000,6969.6],[1582934400000,6969.6],[1583020800000,6969.6],[1583107200000,6951.93],[1583193600000,6952.54],[1583280000000,6995.96],[1583366400000,7013.61],[1583452800000,7065.24],[1583539200000,7065.24],[1583625600000,7065.24],[1583712000000,7073.64],[1583798400000,7051.03],[1583884800000,7069.9],[1583971200000,7100.43],[1584057600000,7072.86],[1584144000000,7072.86],[1584230400000,7072.86],[1584316800000,7055.96],[1584403200000,7069.21],[1584489600000,7041.76],[1584576000000,7050.64],[1584662400000,7036.3],[1584748800000,7036.3],[1584835200000,7036.3],[1584921600000,7046.23],[1585008000000,7053.2],[1585094400000,7060.57],[1585180800000,7066.82],[1585267200000,7071.36],[1585353600000,7071.36],[1585440000000,7071.36],[1585526400000,7116.37],[1585612800000,7052.29],[1585699200000,7022.65],[1585785600000,7011.18],[1585872000000,7014.17],[1585958400000,7014.17],[1586044800000,7014.17],[1586131200000,7019.95],[1586217600000,7032.07],[1586304000000,7039.15],[1586390400000,7039.15],[1586476800000,7039.15],[1586563200000,7039.15],[1586649600000,7039.15],[1586736000000,7039.15],[1586822400000,7038.73],[1586908800000,7008.42],[1586995200000,7026.49],[1587081600000,7027.08],[1587168000000,7027.08],[1587254400000,7027.08],[1587340800000,7035.52],[1587427200000,7098.71],[1587513600000,7137.02],[1587600000000,7137.02],[1587686400000,7133.82],[1587772800000,7133.82],[1587859200000,7133.82],[1587945600000,7130.82],[1588032000000,7133.18],[1588118400000,7136.89],[1588204800000,7170.18],[1588291200000,7170.18],[1588377600000,7170.18],[1588464000000,7170.18],[1588550400000,7183.32],[1588636800000,7183.68],[1588723200000,7148.14],[1588809600000,7142.04],[1588896000000,7160.68],[1588982400000,7160.68],[1589068800000,7160.68],[1589155200000,7152.78],[1589241600000,7119.95],[1589328000000,7107.16],[1589414400000,7116.23],[1589500800000,7118.24],[1589587200000,7118.24],[1589673600000,7118.24],[1589760000000,7120.37],[1589846400000,7160.09],[1589932800000,7197.96],[1590019200000,7197.96],[1590105600000,7234.01],[1590192000000,7234.01],[1590278400000,7234.01],[1590364800000,7234.06],[1590451200000,7237.08],[1590537600000,7239.44],[1590624000000,7260.97],[1590710400000,7261.76],[1590796800000,7261.76],[1590883200000,7261.76],[1590969600000,7261.76],[1591056000000,7261.85],[1591142400000,7268.79],[1591228800000,7264.18],[1591315200000,7244.39],[1591401600000,7244.39],[1591488000000,7244.39],[1591574400000,7245.68],[1591660800000,7252.73],[1591747200000,7259.76],[1591833600000,7266.6],[1591920000000,7265.37],[1592006400000,7265.37],[1592092800000,7265.37],[1592179200000,7268.09],[1592265600000,7266.69],[1592352000000,7266.69],[1592438400000,7273.38],[1592524800000,7284.88],[1592611200000,7284.88],[1592697600000,7284.88],[1592784000000,7315.62],[1592870400000,7303.01],[1592956800000,7307.43],[1593043200000,7311.45],[1593129600000,7312.17],[1593216000000,7312.17],[1593302400000,7312.17],[1593388800000,7311.77],[1593475200000,7306.91],[1593561600000,7304.19],[1593648000000,7299.9],[1593734400000,7291.52],[1593820800000,7291.52],[1593907200000,7291.52],[1593993600000,7267.29],[1594080000000,7255.97],[1594166400000,7260.64],[1594252800000,7262.13],[1594339200000,7269.97],[1594425600000,7269.97],[1594512000000,7269.97],[1594598400000,7271.77],[1594684800000,7271.09],[1594771200000,7269.54],[1594857600000,7274.81],[1594944000000,7287.76],[1595030400000,7287.76],[1595116800000,7287.76],[1595203200000,7287.41],[1595289600000,7288.13],[1595376000000,7283.42],[1595462400000,7292.68],[1595548800000,7302.92],[1595635200000,7302.92],[1595721600000,7302.92],[1595808000000,7306.87],[1595894400000,7306.38],[1595980800000,7308.16],[1596067200000,7312.8],[1596153600000,7308.98],[1596240000000,7308.98],[1596326400000,7308.98],[1596412800000,7308.98],[1596499200000,7312.27],[1596585600000,7324.13],[1596672000000,7331.89],[1596758400000,7348.43],[1596844800000,7348.43],[1596931200000,7348.43],[1597017600000,7388.77],[1597104000000,7395.58],[1597190400000,7390.7],[1597276800000,7392.6],[1597363200000,7408.51],[1597449600000,7408.51],[1597536000000,7408.51],[1597622400000,7417.78],[1597708800000,7416.22],[1597795200000,7452.48],[1597881600000,7448.83],[1597968000000,7447.81],[1598054400000,7447.81],[1598140800000,7447.81],[1598227200000,7446.2],[1598313600000,7448.18],[1598400000000,7422.13],[1598486400000,7437.31],[1598572800000,7455],[1598659200000,7455],[1598745600000,7455],[1598832000000,7431.49],[1598918400000,7439.7],[1599004800000,7439.75],[1599091200000,7431.39],[1599177600000,7419.22],[1599264000000,7419.22],[1599350400000,7419.22],[1599436800000,7421.2],[1599523200000,7422.82],[1599609600000,7429.1],[1599696000000,7428.93],[1599782400000,7424.54],[1599868800000,7424.54],[1599955200000,7424.54],[1600041600000,7413.54],[1600128000000,7386.56],[1600214400000,7391.09],[1600300800000,7405.61],[1600387200000,7404.62],[1600473600000,7404.62],[1600560000000,7404.62],[1600646400000,7408.12],[1600732800000,7407.23],[1600819200000,7398.05],[1600905600000,7379.02],[1600992000000,7379.85],[1601078400000,7379.85],[1601164800000,7379.85],[1601251200000,7383.87],[1601337600000,7388.27],[1601424000000,7389.72],[1601510400000,7353.72],[1601596800000,7339.32],[1601683200000,7339.32],[1601769600000,7339.32],[1601856000000,7340.1],[1601942400000,7347.19],[1602028800000,7326.67],[1602115200000,7316.76],[1602201600000,7300.3],[1602288000000,7300.3],[1602374400000,7300.3],[1602460800000,7298.13],[1602547200000,7246.23],[1602633600000,7251.47],[1602720000000,7249.84],[1602806400000,7268.45],[1602892800000,7268.45],[1602979200000,7268.45],[1603065600000,7253.63],[1603152000000,7258.67],[1603238400000,7252.78],[1603324800000,7228.1],[1603411200000,7152.83],[1603497600000,7152.83],[1603584000000,7152.83],[1603670400000,7164.47],[1603756800000,7165.63],[1603843200000,7168.74],[1603929600000,7182.81],[1604016000000,7215.23],[1604102400000,7215.23],[1604188800000,7215.23],[1604275200000,7219.98],[1604361600000,7222.38],[1604448000000,7221.29],[1604534400000,7208.7],[1604620800000,7206.11],[1604707200000,7206.11],[1604793600000,7206.11],[1604880000000,7149.9],[1604966400000,7103.77],[1605052800000,7100.27],[1605139200000,7136.07],[1605225600000,7163.51],[1605312000000,7163.51],[1605398400000,7163.51],[1605484800000,7175.43],[1605571200000,7194.53],[1605657600000,7203.95],[1605744000000,7183.2],[1605830400000,7177.6],[1605916800000,7177.6],[1606003200000,7177.6],[1606089600000,7116.62],[1606176000000,7099.37],[1606262400000,7103.15],[1606348800000,7137.83],[1606435200000,7125.22],[1606521600000,7125.22],[1606608000000,7125.22],[1606694400000,7121.81],[1606780800000,7131.46],[1606867200000,7103.46],[1606953600000,7095.54],[1607040000000,7076.07],[1607126400000,7076.07],[1607212800000,7076.07],[1607299200000,7065.5],[1607385600000,7069.17],[1607472000000,7069.03],[1607558400000,7061.1],[1607644800000,7071.42],[1607731200000,7071.42],[1607817600000,7071.42],[1607904000000,7071.06],[1607990400000,7073.64],[1608076800000,7086.78],[1608163200000,7091.19],[1608249600000,7125.4],[1608336000000,7125.4],[1608422400000,7125.4],[1608508800000,7122.99],[1608595200000,7105.64],[1608681600000,7095.43],[1608768000000,7095.43],[1608854400000,7095.43],[1608940800000,7095.43],[1609027200000,7095.43],[1609113600000,7102.31],[1609200000000,7105.72],[1609286400000,7108.39],[1609372800000,7108.81],[1609459200000,7108.81],[1609545600000,7108.81],[1609632000000,7108.81],[1609718400000,7114.62],[1609804800000,7125.74],[1609891200000,7121.76],[1609977600000,7142.39],[1610064000000,7147],[1610150400000,7147],[1610236800000,7147],[1610323200000,7139.09],[1610409600000,7134.93],[1610496000000,7156.47],[1610582400000,7163.38],[1610668800000,7142.82],[1610755200000,7142.82],[1610841600000,7142.82],[1610928000000,7135.46],[1611014400000,7120.1],[1611100800000,7113.61],[1611187200000,7098.98],[1611273600000,7091.85],[1611360000000,7091.85],[1611446400000,7091.85],[1611532800000,7077.67],[1611619200000,7087.09],[1611705600000,7087.12],[1611792000000,7086.58],[1611878400000,7096.38],[1611964800000,7096.38],[1612051200000,7096.38],[1612137600000,7101.47],[1612224000000,7114.81],[1612310400000,7100.59],[1612396800000,7094.36],[1612483200000,7089.42],[1612569600000,7089.42],[1612656000000,7089.42],[1612742400000,7089.5],[1612828800000,7090.05],[1612915200000,7079.66],[1613001600000,7080.72],[1613088000000,7102.24],[1613174400000,7102.24],[1613260800000,7102.24],[1613347200000,7095.97],[1613433600000,7088.53],[1613520000000,7083.46],[1613606400000,7075.24],[1613692800000,7069],[1613779200000,7069],[1613865600000,7069],[1613952000000,7025.28],[1614038400000,7021.47],[1614124800000,7055.64],[1614211200000,7041.27],[1614297600000,7018.45],[1614384000000,7018.45],[1614470400000,7018.45],[1614556800000,7052.79],[1614643200000,7052.19],[1614729600000,7051.45],[1614816000000,7054.01],[1614902400000,7048.18],[1614988800000,7048.18],[1615075200000,7048.18],[1615161600000,7064.21],[1615248000000,7066.96],[1615334400000,7069.95],[1615420800000,7110.07],[1615507200000,7090.29],[1615593600000,7090.29],[1615680000000,7090.29],[1615766400000,7088.51],[1615852800000,7089.75],[1615939200000,7086.07],[1616025600000,7077.89],[1616112000000,7080.01],[1616198400000,7080.01],[1616284800000,7080.01],[1616371200000,7086.92],[1616457600000,7086.56],[1616544000000,7094.51],[1616630400000,7102.83],[1616716800000,7125.61],[1616803200000,7125.61],[1616889600000,7125.61],[1616976000000,7124.06],[1617062400000,7130.94],[1617148800000,7129.84],[1617235200000,7129.84],[1617321600000,7129.84],[1617408000000,7129.84],[1617494400000,7129.84],[1617580800000,7129.84],[1617667200000,7142.4],[1617753600000,7141.25],[1617840000000,7155.2],[1617926400000,7146.67],[1618012800000,7146.67],[1618099200000,7146.67],[1618185600000,7147.09],[1618272000000,7139.03],[1618358400000,7141.62],[1618444800000,7158.58],[1618531200000,7163.64],[1618617600000,7163.64],[1618704000000,7163.64],[1618790400000,7159.39],[1618876800000,7172.44],[1618963200000,7184.46],[1619049600000,7184.46],[1619136000000,7188.33],[1619222400000,7188.33],[1619308800000,7188.33],[1619395200000,7183.69],[1619481600000,7172.62],[1619568000000,7167.97],[1619654400000,7185],[1619740800000,7189.86],[1619827200000,7189.86],[1619913600000,7189.86],[1620000000000,7183.23],[1620086400000,7150.07],[1620172800000,7134.09],[1620259200000,7167.69],[1620345600000,7161.72],[1620432000000,7161.72],[1620518400000,7161.72],[1620604800000,7166.43],[1620691200000,7151.95],[1620777600000,7149.02],[1620864000000,7149.02],[1620950400000,7156.79],[1621036800000,7156.79],[1621123200000,7156.79],[1621209600000,7148.35],[1621296000000,7137.23],[1621382400000,7187.4],[1621468800000,7198.96],[1621555200000,7204.23],[1621641600000,7204.23],[1621728000000,7204.23],[1621814400000,7204.23],[1621900800000,7181.66],[1621987200000,7180.39],[1622073600000,7190.3],[1622160000000,7213.49],[1622246400000,7213.49],[1622332800000,7213.49],[1622419200000,7210.27],[1622505600000,7208.36],[1622592000000,7201.32],[1622678400000,7206.18],[1622764800000,7208.47],[1622851200000,7208.47],[1622937600000,7208.47],[1623024000000,7207.56],[1623110400000,7216.56],[1623196800000,7214.63],[1623283200000,7212.72],[1623369600000,7215.08],[1623456000000,7215.08],[1623542400000,7215.08],[1623628800000,7213.66],[1623715200000,7219.13],[1623801600000,7220.03],[1623888000000,7220.03],[1623974400000,7231.35],[1624060800000,7231.35],[1624147200000,7231.35],[1624233600000,7228.2],[1624320000000,7229.11],[1624406400000,7229.27],[1624492800000,7249.62],[1624579200000,7255.49],[1624665600000,7255.49],[1624752000000,7255.49],[1624838400000,7259.93],[1624924800000,7254.98],[1625011200000,7254.17],[1625097600000,7242.46],[1625184000000,7242.54],[1625270400000,7242.54],[1625356800000,7242.54],[1625443200000,7246.66],[1625529600000,7247.57],[1625616000000,7244.87],[1625702400000,7264.45],[1625788800000,7277.14],[1625875200000,7277.14],[1625961600000,7277.14],[1626048000000,7272.46],[1626134400000,7295.35],[1626220800000,7295.33],[1626307200000,7293.19],[1626393600000,7295.66],[1626480000000,7295.66],[1626566400000,7295.66],[1626652800000,7298.08],[1626739200000,7291.87],[1626825600000,7294.72],[1626912000000,7302.58],[1626998400000,7303.97],[1627084800000,7303.97],[1627171200000,7303.97],[1627257600000,7292.01],[1627344000000,7292.63],[1627430400000,7286.71],[1627516800000,7289.19],[1627603200000,7290.94],[1627689600000,7290.94],[1627776000000,7290.94],[1627862400000,7290.94],[1627948800000,7310.91],[1628035200000,7311.55],[1628121600000,7332.29],[1628208000000,7309.05],[1628294400000,7309.05],[1628380800000,7309.05],[1628467200000,7303.54],[1628553600000,7309.85],[1628640000000,7307.52],[1628726400000,7301.92],[1628812800000,7294.81],[1628899200000,7294.81],[1628985600000,7294.81],[1629072000000,7308.02],[1629158400000,7308.42],[1629244800000,7295.17],[1629331200000,7288.87],[1629417600000,7305.63],[1629504000000,7305.63],[1629590400000,7305.63],[1629676800000,7299.08],[1629763200000,7294.54],[1629849600000,7287.32],[1629936000000,7280.98],[1630022400000,7282.35],[1630108800000,7282.35],[1630195200000,7282.35],[1630281600000,7317.67],[1630368000000,7340.21],[1630454400000,7355.14],[1630540800000,7372.53],[1630627200000,7411.06],[1630713600000,7411.06],[1630800000000,7411.06],[1630886400000,7387.59],[1630972800000,7392.54],[1631059200000,7377.1],[1631145600000,7375.72],[1631232000000,7381.81],[1631318400000,7381.81],[1631404800000,7381.81],[1631491200000,7387.37],[1631577600000,7391.76],[1631664000000,7395.26],[1631750400000,7402.59],[1631836800000,7391.39],[1631923200000,7391.39],[1632009600000,7391.39],[1632096000000,7392.09],[1632182400000,7396.02],[1632268800000,7407.55],[1632355200000,7402.06],[1632441600000,7402.92],[1632528000000,7402.92],[1632614400000,7402.92],[1632700800000,7412.12],[1632787200000,7404.85],[1632873600000,7415.15],[1632960000000,7418.4],[1633046400000,7405.12],[1633132800000,7405.12],[1633219200000,7405.12],[1633305600000,7383.45],[1633392000000,7365.18],[1633478400000,7388.62],[1633564800000,7390.07],[1633651200000,7394.31],[1633737600000,7394.31],[1633824000000,7394.31],[1633910400000,7418.45],[1633996800000,7424.03],[1634083200000,7420.55],[1634169600000,7426.27],[1634256000000,7426.2],[1634342400000,7426.2],[1634428800000,7426.2],[1634515200000,7415.03],[1634601600000,7410.16],[1634688000000,7408.86],[1634774400000,7395.32],[1634860800000,7388.37],[1634947200000,7388.37],[1635033600000,7388.37],[1635120000000,7399.62],[1635206400000,7395.06],[1635292800000,7395.03],[1635379200000,7401.92],[1635465600000,7398.38],[1635552000000,7398.38],[1635638400000,7398.38],[1635724800000,7394.74],[1635811200000,7399.56],[1635897600000,7401.51],[1635984000000,7411.82],[1636070400000,7407.52],[1636156800000,7407.52],[1636243200000,7407.52],[1636329600000,7418.3],[1636416000000,7420.92],[1636502400000,7454.03],[1636588800000,7473.37],[1636675200000,7474.06],[1636761600000,7474.06],[1636848000000,7474.06],[1636934400000,7463.01],[1637020800000,7448.97],[1637107200000,7439.9],[1637193600000,7438.21],[1637280000000,7432.43],[1637366400000,7432.43],[1637452800000,7432.43],[1637539200000,7430.11],[1637625600000,7431.04],[1637712000000,7431.49],[1637798400000,7432.34],[1637884800000,7446.17],[1637971200000,7446.17],[1638057600000,7446.17],[1638144000000,7438.24],[1638230400000,7455.62],[1638316800000,7449.34],[1638403200000,7447.07],[1638489600000,7444.81],[1638576000000,7444.81],[1638662400000,7444.81],[1638748800000,7447.44],[1638835200000,7447.75],[1638921600000,7450.15],[1639008000000,7457.26],[1639094400000,7460.39],[1639180800000,7460.39],[1639267200000,7460.39],[1639353600000,7452.23],[1639440000000,7453.99],[1639526400000,7451.95],[1639612800000,7450.37],[1639699200000,7456.03],[1639785600000,7456.03],[1639872000000,7456.03],[1639958400000,7462.25],[1640044800000,7460.69],[1640131200000,7464.06],[1640217600000,7464.31],[1640304000000,7464.31],[1640390400000,7464.31],[1640476800000,7464.31],[1640563200000,7464.41],[1640649600000,7464.88],[1640736000000,7456.89],[1640822400000,7460.97],[1640908800000,7461.95],[1640995200000,7461.95],[1641081600000,7461.95],[1641168000000,7453.79],[1641254400000,7444.01],[1641340800000,7435.88],[1641427200000,7432.72],[1641513600000,7431.53],[1641600000000,7431.53],[1641686400000,7431.53],[1641772800000,7428.83],[1641859200000,7430.67],[1641945600000,7431.54],[1642032000000,7430.45],[1642118400000,7421.54],[1642204800000,7421.54],[1642291200000,7421.54],[1642377600000,7417.46],[1642464000000,7396.03],[1642550400000,7376.7],[1642636800000,7387.88],[1642723200000,7389.07],[1642809600000,7389.07],[1642896000000,7389.07],[1642982400000,7387.88],[1643068800000,7387.74],[1643155200000,7389.34],[1643241600000,7387.27],[1643328000000,7390.6],[1643414400000,7390.6],[1643500800000,7390.6],[1643587200000,7386.83],[1643673600000,7328.33],[1643760000000,7319.37],[1643846400000,7323.67],[1643932800000,7334.95],[1644019200000,7334.95],[1644105600000,7334.95],[1644192000000,7333.47],[1644278400000,7333.28],[1644364800000,7361.62],[1644451200000,7362.14],[1644537600000,7388.93],[1644624000000,7388.93],[1644710400000,7388.93],[1644796800000,7423.02],[1644883200000,7417.21],[1644969600000,7420.44],[1645056000000,7425.48],[1645142400000,7428.86],[1645228800000,7428.86],[1645315200000,7428.86],[1645401600000,7443.02],[1645488000000,7466.51],[1645574400000,7479.86],[1645660800000,7517.13],[1645747200000,7514.69],[1645833600000,7514.69],[1645920000000,7514.69],[1646006400000,7529.58],[1646092800000,7561.68],[1646179200000,7574.81],[1646265600000,7576.04],[1646352000000,7578.36],[1646438400000,7578.36],[1646524800000,7578.36],[1646611200000,7660.72],[1646697600000,7677.26],[1646784000000,7682],[1646870400000,7670.5],[1646956800000,7671.71],[1647043200000,7671.71],[1647129600000,7671.71],[1647216000000,7655.91],[1647302400000,7647.11],[1647388800000,7653.85],[1647475200000,7651.34],[1647561600000,7652.66],[1647648000000,7652.66],[1647734400000,7652.66],[1647820800000,7654.46],[1647907200000,7662.59],[1647993600000,7654.79],[1648080000000,7655.38],[1648166400000,7664.81],[1648252800000,7664.81],[1648339200000,7664.81],[1648425600000,7668.3],[1648512000000,7650.28],[1648598400000,7660.36],[1648684800000,7673.82],[1648771200000,7652.93],[1648857600000,7652.93],[1648944000000,7652.93],[1649030400000,7639.03],[1649116800000,7598.71],[1649203200000,7577.51],[1649289600000,7588.64],[1649376000000,7594.72],[1649462400000,7594.72],[1649548800000,7594.72],[1649635200000,7552.55],[1649721600000,7562.89],[1649808000000,7565.73],[1649894400000,7565.73],[1649980800000,7565.73],[1650067200000,7565.73],[1650153600000,7565.73],[1650240000000,7565.73],[1650326400000,7568.43],[1650412800000,7563.39],[1650499200000,7563.39],[1650585600000,7557.42],[1650672000000,7557.42],[1650758400000,7557.42],[1650844800000,7559.99],[1650931200000,7560.13],[1651017600000,7574.65],[1651104000000,7604.43],[1651190400000,7599.32],[1651276800000,7599.32],[1651363200000,7599.32],[1651449600000,7602.92],[1651536000000,7588.7],[1651622400000,7583.07],[1651708800000,7592.72],[1651795200000,7591.92],[1651881600000,7591.92],[1651968000000,7591.92],[1652054400000,7581.73],[1652140800000,7587.92],[1652227200000,7593.85],[1652313600000,7590.62],[1652400000000,7569.77],[1652486400000,7569.77],[1652572800000,7569.77],[1652659200000,7564.87],[1652745600000,7567.17],[1652832000000,7564.43],[1652918400000,7575.17],[1653004800000,7575.28],[1653091200000,7575.28],[1653177600000,7575.28],[1653264000000,7580.48],[1653350400000,7586.3],[1653436800000,7578.11],[1653523200000,7578.11],[1653609600000,7580.13],[1653696000000,7580.13],[1653782400000,7580.13],[1653868800000,7579.13],[1653955200000,7571.23],[1654041600000,7551.09],[1654128000000,7545.89],[1654214400000,7547.92],[1654300800000,7547.92],[1654387200000,7547.92],[1654473600000,7547.92],[1654560000000,7549.24],[1654646400000,7548.73],[1654732800000,7554.14],[1654819200000,7562.75],[1654905600000,7562.75],[1654992000000,7562.75],[1655078400000,7560.06],[1655164800000,7535.9],[1655251200000,7518.48],[1655337600000,7506.32],[1655424000000,7506.32],[1655510400000,7506.32],[1655596800000,7506.32],[1655683200000,7511.53],[1655769600000,7489.07],[1655856000000,7492.74],[1655942400000,7518.24],[1656028800000,7523.64],[1656115200000,7523.64],[1656201600000,7523.64],[1656288000000,7527.93],[1656374400000,7530.24],[1656460800000,7542.16],[1656547200000,7561.62],[1656633600000,7580.95],[1656720000000,7580.95],[1656806400000,7580.95],[1656892800000,7583.56],[1656979200000,7577.46],[1657065600000,7577.05],[1657152000000,7564.14],[1657238400000,7562.2],[1657324800000,7562.2],[1657411200000,7562.2],[1657497600000,7564.92],[1657584000000,7563.18],[1657670400000,7523.93],[1657756800000,7478.94],[1657843200000,7483.62],[1657929600000,7483.62],[1658016000000,7483.62],[1658102400000,7423.2],[1658188800000,7440.69],[1658275200000,7442.37],[1658361600000,7456.27],[1658448000000,7468.02],[1658534400000,7468.02],[1658620800000,7468.02],[1658707200000,7468.85],[1658793600000,7491.69],[1658880000000,7497.13],[1658966400000,7500.64],[1659052800000,7503.95],[1659139200000,7503.95],[1659225600000,7503.95],[1659312000000,7503.95],[1659398400000,7506.22],[1659484800000,7516.71],[1659571200000,7521.6],[1659657600000,7531.7],[1659744000000,7531.7],[1659830400000,7531.7],[1659916800000,7520.23],[1660003200000,7530.65],[1660089600000,7547.37],[1660176000000,7563.01],[1660262400000,7562.22],[1660348800000,7562.22],[1660435200000,7562.22],[1660521600000,7561.65],[1660608000000,7563.53],[1660694400000,7565.8],[1660780800000,7537.65],[1660867200000,7537.32],[1660953600000,7537.32],[1661040000000,7537.32],[1661126400000,7539.95],[1661212800000,7526.45],[1661299200000,7512.16],[1661385600000,7514.38],[1661472000000,7514.54],[1661558400000,7514.54],[1661644800000,7514.54],[1661731200000,7508.12],[1661817600000,7511.68],[1661904000000,7515.75],[1661990400000,7515.93],[1662076800000,7515.07],[1662163200000,7515.07],[1662249600000,7515.07],[1662336000000,7514.78],[1662422400000,7503.73],[1662508800000,7501.39],[1662595200000,7511.33],[1662681600000,7503.18],[1662768000000,7503.18],[1662854400000,7503.18],[1662940800000,7487.56],[1663027200000,7473.4],[1663113600000,7465.26],[1663200000000,7455.7],[1663286400000,7459.41],[1663372800000,7459.41],[1663459200000,7459.41],[1663545600000,7457.06],[1663632000000,7360.65],[1663718400000,7351.22],[1663804800000,7325.9],[1663891200000,7316.26],[1663977600000,7316.26],[1664064000000,7316.26],[1664150400000,7314.66],[1664236800000,7276.89],[1664323200000,7230.99],[1664409600000,7227.34],[1664496000000,7231.66],[1664582400000,7231.66],[1664668800000,7231.66],[1664755200000,7270.09],[1664841600000,7284.81],[1664928000000,7317.86],[1665014400000,7311.9],[1665100800000,7299.73],[1665187200000,7299.73],[1665273600000,7299.73],[1665360000000,7282.77],[1665446400000,7270.16],[1665532800000,7268.71],[1665619200000,7263.46],[1665705600000,7258.4],[1665792000000,7258.4],[1665878400000,7258.4],[1665964800000,7266.43],[1666051200000,7271.44],[1666137600000,7273.58],[1666224000000,7251.78],[1666310400000,6962.73],[1666396800000,6962.73],[1666483200000,6962.73],[1666569600000,6953.82],[1666656000000,6961.8],[1666742400000,6975.49],[1666828800000,7003.79],[1666915200000,7002.59],[1667001600000,7002.59],[1667088000000,7002.59],[1667174400000,7017.34],[1667260800000,7016.69],[1667347200000,7039.04],[1667433600000,7018.1],[1667520000000,7020.43],[1667606400000,7020.43],[1667692800000,7020.43],[1667779200000,7009.37],[1667865600000,7011.68],[1667952000000,7029.95],[1668038400000,7016.12],[1668124800000,7009.06],[1668211200000,7009.06],[1668297600000,7009.06],[1668384000000,7007.82],[1668470400000,7003.65],[1668556800000,6987.67],[1668643200000,6968.8],[1668729600000,6983.71],[1668816000000,6983.71],[1668902400000,6983.71],[1668988800000,6983.83],[1669075200000,6991.75],[1669161600000,7001.17],[1669248000000,6996.03],[1669334400000,6996.49],[1669420800000,6996.49],[1669507200000,6996.49],[1669593600000,7006.72],[1669680000000,7010.4],[1669766400000,7001.07],[1669852800000,7022.39],[1669939200000,7020.31],[1670025600000,7020.31],[1670112000000,7020.31],[1670198400000,7023.36],[1670284800000,7019.56],[1670371200000,7022.74],[1670457600000,7043.15],[1670544000000,7050.13],[1670630400000,7050.13],[1670716800000,7050.13],[1670803200000,7020.26],[1670889600000,7024.96],[1670976000000,7021.78],[1671062400000,7025.09],[1671148800000,7032.46],[1671235200000,7032.46],[1671321600000,7032.46],[1671408000000,7034.11],[1671494400000,7033.01],[1671580800000,7034.1],[1671667200000,7036.66],[1671753600000,7035.06],[1671840000000,7035.06],[1671926400000,7035.06],[1672012800000,7035.06],[1672099200000,7034.78],[1672185600000,7042.37],[1672272000000,7032.55],[1672358400000,7022.71],[1672444800000,7022.71],[1672531200000,7022.71],[1672617600000,7005.48],[1672704000000,7029.47],[1672790400000,7027.7],[1672876800000,7024.08],[1672963200000,7031.88],[1673049600000,7031.88],[1673136000000,7031.88],[1673222400000,7047.77],[1673308800000,7049.05],[1673395200000,7047.35],[1673481600000,7038.14],[1673568000000,7060.25],[1673654400000,7060.25],[1673740800000,7060.25],[1673827200000,7055],[1673913600000,7057.13],[1674000000000,7060.84],[1674086400000,7091.33],[1674172800000,7107.84],[1674259200000,7107.84],[1674345600000,7107.84],[1674432000000,7098.77],[1674518400000,7122.9],[1674604800000,7120.67],[1674691200000,7117.5],[1674777600000,7111.79],[1674864000000,7111.79],[1674950400000,7111.79],[1675036800000,7100.5],[1675123200000,7102.16],[1675209600000,7089.95],[1675296000000,7095.54],[1675382400000,7100.47],[1675468800000,7100.47],[1675555200000,7100.47],[1675641600000,7087.52],[1675728000000,7093.23],[1675814400000,7067.37],[1675900800000,7067.86],[1675987200000,7065.01],[1676073600000,7065.01],[1676160000000,7065.01],[1676246400000,7067.69],[1676332800000,7078.25],[1676419200000,7067.19],[1676505600000,7080.17],[1676592000000,7095.26],[1676678400000,7095.26],[1676764800000,7095.26],[1676851200000,7110.89],[1676937600000,7116.15],[1677024000000,7120.88],[1677110400000,7105.15],[1677196800000,7113.62],[1677283200000,7113.62],[1677369600000,7113.62],[1677456000000,7099.48],[1677542400000,7083.59],[1677628800000,7085.46],[1677715200000,7082.52],[1677801600000,7097.06],[1677888000000,7097.06],[1677974400000,7097.06],[1678060800000,7089.22],[1678147200000,7093.69],[1678233600000,7092.66],[1678320000000,7098.74],[1678406400000,7124.59],[1678492800000,7124.59],[1678579200000,7124.59],[1678665600000,7152.85],[1678752000000,7115.25],[1678838400000,7141.36],[1678924800000,7158.79],[1679011200000,7158.61],[1679097600000,7158.61],[1679184000000,7158.61],[1679270400000,7153.45],[1679356800000,7148.02],[1679443200000,7130.04],[1679529600000,7144.08],[1679616000000,7179.41],[1679702400000,7179.41],[1679788800000,7179.41],[1679875200000,7181.33],[1679961600000,7166.36],[1680048000000,7172.26],[1680134400000,7186.79],[1680220800000,7209.3],[1680307200000,7209.3],[1680393600000,7209.3],[1680480000000,7199.15],[1680566400000,7209.99],[1680652800000,7218.15],[1680739200000,7218.15],[1680825600000,7218.15],[1680912000000,7218.15],[1680998400000,7218.15],[1681084800000,7218.15],[1681171200000,7216.39],[1681257600000,7221.5],[1681344000000,7255.62],[1681430400000,7274.7],[1681516800000,7274.7],[1681603200000,7274.7],[1681689600000,7273.59],[1681776000000,7277.49],[1681862400000,7307.69],[1681948800000,7307.69],[1682035200000,7326.78],[1682121600000,7326.78],[1682208000000,7326.78],[1682294400000,7314.43],[1682380800000,7305.72],[1682467200000,7308.4],[1682553600000,7331.13],[1682640000000,7336.01],[1682726400000,7336.01],[1682812800000,7336.01],[1682899200000,7336.01],[1682985600000,7340.01],[1683072000000,7305.01],[1683158400000,7326.11],[1683244800000,7312.32],[1683331200000,7312.32],[1683417600000,7312.32],[1683504000000,7314.21],[1683590400000,7331.86],[1683676800000,7341.6],[1683763200000,7350.2],[1683849600000,7351.38],[1683936000000,7351.38],[1684022400000,7351.38],[1684108800000,7349.33],[1684195200000,7345.75],[1684281600000,7365.69],[1684368000000,7365.69],[1684454400000,7356.48],[1684540800000,7356.48],[1684627200000,7356.48],[1684713600000,7356.49],[1684800000000,7331.39],[1684886400000,7315.04],[1684972800000,7335.15],[1685059200000,7320.46],[1685145600000,7320.46],[1685232000000,7320.46],[1685318400000,7320.46],[1685404800000,7330.4],[1685491200000,7340.79],[1685577600000,7337.14],[1685664000000,7328.86],[1685750400000,7328.86],[1685836800000,7328.86],[1685923200000,7319.49],[1686009600000,7336.75],[1686096000000,7334.69],[1686182400000,7346.96],[1686268800000,7348.14],[1686355200000,7348.14],[1686441600000,7348.14],[1686528000000,7362.67],[1686614400000,7396.9],[1686700800000,7388.65],[1686787200000,7406.75],[1686873600000,7406.62],[1686960000000,7406.62],[1687046400000,7406.62],[1687132800000,7404.48],[1687219200000,7403],[1687305600000,7408.47],[1687392000000,7408.08],[1687478400000,7412.43],[1687564800000,7412.43],[1687651200000,7412.43],[1687737600000,7410.94],[1687824000000,7421.5],[1687910400000,7407.83],[1687996800000,7393.09],[1688083200000,7406.54],[1688169600000,7406.54],[1688256000000,7406.54],[1688342400000,7403.3],[1688428800000,7419.75],[1688515200000,7422.09],[1688601600000,7414.38],[1688688000000,7418.89],[1688774400000,7418.89],[1688860800000,7418.89],[1688947200000,7398.55],[1689033600000,7399.7],[1689120000000,7391.02],[1689206400000,7399.14],[1689292800000,7402.29],[1689379200000,7402.29],[1689465600000,7402.29],[1689552000000,7407.42],[1689638400000,7407.76],[1689724800000,7404.46],[1689811200000,7405.75],[1689897600000,7398.11],[1689984000000,7398.11],[1690070400000,7398.11],[1690156800000,7400.27],[1690243200000,7403.12],[1690329600000,7391.63],[1690416000000,7392.34],[1690502400000,7390.38],[1690588800000,7390.38],[1690675200000,7390.38],[1690761600000,7381.98],[1690848000000,7377.52],[1690934400000,7384.64],[1691020800000,7384.5],[1691107200000,7388.6],[1691193600000,7388.6],[1691280000000,7388.6],[1691366400000,7388.6],[1691452800000,7404.28],[1691539200000,7416.26],[1691625600000,7416.68],[1691712000000,7418.89],[1691798400000,7418.89],[1691884800000,7418.89],[1691971200000,7405.95],[1692057600000,7399.85],[1692144000000,7397.08],[1692230400000,7365.85],[1692316800000,7347.03],[1692403200000,7347.03],[1692489600000,7347.03],[1692576000000,7349.52],[1692662400000,7343.48],[1692748800000,7332],[1692835200000,7331.37],[1692921600000,7315.24],[1693008000000,7315.24],[1693094400000,7315.24],[1693180800000,7297.89],[1693267200000,7306.69],[1693353600000,7285.93],[1693440000000,7282.4],[1693526400000,7271.39],[1693612800000,7271.39],[1693699200000,7271.39],[1693785600000,7240.87],[1693872000000,7234.77],[1693958400000,7198.75],[1694044800000,7175.19],[1694131200000,7174.96],[1694217600000,7174.96],[1694304000000,7174.96],[1694390400000,7179.32],[1694476800000,7173.08],[1694563200000,7168.25],[1694649600000,7200.76],[1694736000000,7192.1],[1694822400000,7192.1],[1694908800000,7192.1],[1694995200000,7189.47],[1695081600000,7210.33],[1695168000000,7196.7],[1695254400000,7153.69],[1695340800000,7163.45],[1695427200000,7163.45],[1695513600000,7163.45],[1695600000000,7127.36],[1695686400000,7115.16],[1695772800000,7118.9],[1695859200000,7138.07],[1695945600000,7161.09],[1696032000000,7161.09],[1696118400000,7161.09],[1696204800000,7162.17],[1696291200000,7146.86],[1696377600000,7146.61],[1696464000000,7177.59],[1696550400000,7163.62],[1696636800000,7163.62],[1696723200000,7163.62],[1696809600000,7163.34],[1696896000000,7154.58],[1696982400000,7181.9],[1697068800000,7178.93],[1697155200000,7182.96],[1697241600000,7182.96],[1697328000000,7182.96],[1697414400000,7179.73],[1697500800000,7164.88],[1697587200000,7166.98],[1697673600000,7167.96],[1697760000000,7176.02],[1697846400000,7176.02],[1697932800000,7176.02],[1698019200000,7190.37],[1698105600000,7177.84],[1698192000000,7187.94],[1698278400000,7188.9],[1698364800000,7202.11],[1698451200000,7202.11],[1698537600000,7202.11],[1698624000000,7192.97],[1698710400000,7189.36],[1698796800000,7180.27],[1698883200000,7188.98],[1698969600000,7209.62],[1699056000000,7209.62],[1699142400000,7209.62],[1699228800000,7215.7],[1699315200000,7212.73],[1699401600000,7216.6],[1699488000000,7230.62],[1699574400000,7249.24],[1699660800000,7249.24],[1699747200000,7249.24],[1699833600000,7266.3],[1699920000000,7295.77],[1700006400000,7322.32],[1700092800000,7324.06],[1700179200000,7317.54],[1700265600000,7317.54],[1700352000000,7317.54],[1700438400000,7316.3],[1700524800000,7344.7],[1700611200000,7338.42],[1700697600000,7346.89],[1700784000000,7333.17],[1700870400000,7333.17],[1700956800000,7333.17],[1701043200000,7313.45],[1701129600000,7313.51],[1701216000000,7312.8],[1701302400000,7329.58],[1701388800000,7333.87],[1701475200000,7333.87],[1701561600000,7333.87],[1701648000000,7312.76],[1701734400000,7320.16],[1701820800000,7322.16],[1701907200000,7304.79],[1701993600000,7276.03],[1702080000000,7276.03],[1702166400000,7276.03],[1702252800000,7282.94],[1702339200000,7299.9],[1702425600000,7292.7],[1702512000000,7325.38],[1702598400000,7343.16],[1702684800000,7343.16],[1702771200000,7343.16],[1702857600000,7334.12],[1702944000000,7362.77],[1703030400000,7371.92],[1703116800000,7372.16],[1703203200000,7349.91],[1703289600000,7349.91],[1703376000000,7349.91],[1703462400000,7349.91],[1703548800000,7349.91],[1703635200000,7349.86],[1703721600000,7353.45],[1703808000000,7358.4],[1703894400000,7358.4],[1703980800000,7358.4],[1704067200000,7358.4],[1704153600000,7330.12],[1704240000000,7346.79],[1704326400000,7360.42],[1704412800000,7421.55],[1704499200000,7421.55],[1704585600000,7421.55],[1704672000000,7411.46],[1704758400000,7407.88],[1704844800000,7427.55],[1704931200000,7453.99],[1705017600000,7491.5],[1705104000000,7491.5],[1705190400000,7491.5],[1705276800000,7501.4],[1705363200000,7477.37],[1705449600000,7463.82],[1705536000000,7460.27],[1705622400000,7468.64],[1705708800000,7468.64],[1705795200000,7468.64],[1705881600000,7426.36],[1705968000000,7402.13],[1706054400000,7446.72],[1706140800000,7426.55],[1706227200000,7448.57],[1706313600000,7448.57],[1706400000000,7448.57],[1706486400000,7455.93],[1706572800000,7447.97],[1706659200000,7444.36],[1706745600000,7452.56],[1706832000000,7473.82],[1706918400000,7473.82],[1707004800000,7473.82],[1707091200000,7463.09],[1707177600000,7463.28],[1707264000000,7449.82],[1707350400000,7470.14],[1707436800000,7523.73],[1707523200000,7523.73],[1707609600000,7523.73],[1707696000000,7553.93],[1707782400000,7523.94],[1707868800000,7508.26],[1707955200000,7511.23],[1708041600000,7492.74],[1708128000000,7492.74],[1708214400000,7492.74],[1708300800000,7489.56],[1708387200000,7503.72],[1708473600000,7505.12],[1708560000000,7505.33],[1708646400000,7513.14],[1708732800000,7513.14],[1708819200000,7513.14],[1708905600000,7508.78],[1708992000000,7527.45],[1709078400000,7543.2],[1709164800000,7543.46],[1709251200000,7559.89],[1709337600000,7559.89],[1709424000000,7559.89],[1709510400000,7546.39],[1709596800000,7549.08],[1709683200000,7550.25],[1709769600000,7571.72],[1709856000000,7574.3],[1709942400000,7574.3],[1710028800000,7574.3],[1710115200000,7570.13],[1710201600000,7548.37],[1710288000000,7537.98],[1710374400000,7554.24],[1710460800000,7529.84],[1710547200000,7529.84],[1710633600000,7529.84],[1710720000000,7536.69],[1710806400000,7549.36],[1710892800000,7545.32],[1710979200000,7567.03],[1711065600000,7575.14],[1711152000000,7575.14],[1711238400000,7575.14],[1711324800000,7568.62],[1711411200000,7571.97],[1711497600000,7574.43],[1711584000000,7574.43],[1711670400000,7574.43],[1711756800000,7574.43],[1711843200000,7574.43],[1711929600000,7574.43],[1712016000000,7548.56],[1712102400000,7543.24],[1712188800000,7548.25],[1712275200000,7546.92],[1712361600000,7546.92],[1712448000000,7546.92],[1712534400000,7539.28],[1712620800000,7543.45],[1712707200000,7530.7],[1712793600000,7548.16],[1712880000000,7547.98],[1712966400000,7547.98],[1713052800000,7547.98],[1713139200000,7545.29],[1713225600000,7547.52],[1713312000000,7544.55],[1713398400000,7570.28],[1713484800000,7578.95],[1713571200000,7578.95],[1713657600000,7578.95],[1713744000000,7581.43],[1713830400000,7598.17],[1713916800000,7577.12],[1714003200000,7577.12],[1714089600000,7582.34],[1714176000000,7582.34],[1714262400000,7582.34],[1714348800000,7591.11],[1714435200000,7599.78],[1714521600000,7599.78],[1714608000000,7605.72],[1714694400000,7618.93],[1714780800000,7618.93],[1714867200000,7618.93],[1714953600000,7599.72],[1715040000000,7589.24],[1715126400000,7597.32],[1715212800000,7597.32],[1715299200000,7590.41],[1715385600000,7590.41],[1715472000000,7590.41],[1715558400000,7587.41],[1715644800000,7596.12],[1715731200000,7604.47],[1715817600000,7615.25],[1715904000000,7621.01],[1715990400000,7621.01],[1716076800000,7621.01],[1716163200000,7621.01],[1716249600000,7647.41],[1716336000000,7652.5],[1716422400000,7653.34],[1716508800000,7635.3],[1716595200000,7635.3],[1716681600000,7635.3],[1716768000000,7627.14],[1716854400000,7639.53],[1716940800000,7645.07],[1717027200000,7648.13],[1717113600000,7649.49],[1717200000000,7649.49],[1717286400000,7649.49],[1717372800000,7660.79],[1717459200000,7658.42],[1717545600000,7659.42],[1717632000000,7694.92],[1717718400000,7684.59],[1717804800000,7684.59],[1717891200000,7684.59],[1717977600000,7684.12],[1718064000000,7678.06],[1718150400000,7679.98],[1718236800000,7684.06],[1718323200000,7688.16],[1718409600000,7688.16],[1718496000000,7688.16],[1718582400000,7688.16],[1718668800000,7686.63],[1718755200000,7686.27],[1718841600000,7677.1],[1718928000000,7679.7],[1719014400000,7679.7],[1719100800000,7679.7],[1719187200000,7674.09],[1719273600000,7671.26],[1719360000000,7668.29],[1719446400000,7665.46],[1719532800000,7668.97],[1719619200000,7668.97],[1719705600000,7668.97],[1719792000000,7618.76],[1719878400000,7626.2],[1719964800000,7633.13],[1720051200000,7629.32],[1720137600000,7629.94],[1720224000000,7629.94],[1720310400000,7629.94],[1720396800000,7631.02],[1720483200000,7632.62],[1720569600000,7633.53],[1720656000000,7651.87],[1720742400000,7630.18],[1720828800000,7630.18],[1720915200000,7630.18],[1721001600000,7626.13],[1721088000000,7635.23],[1721174400000,7637.08],[1721260800000,7624.31],[1721347200000,7633.53],[1721433600000,7633.53],[1721520000000,7633.53],[1721606400000,7630.71],[1721692800000,7631.58],[1721779200000,7637.04],[1721865600000,7641.17],[1721952000000,7646.23],[1722038400000,7646.23],[1722124800000,7646.23],[1722211200000,7647.39],[1722297600000,7648.08],[1722384000000,7655.06],[1722470400000,7665.43],[1722556800000,7717.71],[1722643200000,7717.71],[1722729600000,7717.71],[1722816000000,7717.71],[1722902400000,7718.82],[1722988800000,7711.73],[1723075200000,7714.22],[1723161600000,7714.73],[1723248000000,7714.73],[1723334400000,7714.73],[1723420800000,7713.68],[1723507200000,7718.77],[1723593600000,7720.6],[1723680000000,7722.68],[1723766400000,7720.06],[1723852800000,7720.06],[1723939200000,7720.06],[1724025600000,7699.39],[1724112000000,7701.99],[1724198400000,7698.91],[1724284800000,7696.87],[1724371200000,7714.51],[1724457600000,7714.51],[1724544000000,7714.51],[1724630400000,7719.62],[1724716800000,7724.54],[1724803200000,7725.94],[1724889600000,7702.6],[1724976000000,7722.92],[1725062400000,7722.92],[1725148800000,7722.92],[1725235200000,7719.65],[1725321600000,7714.73],[1725408000000,7711.11],[1725494400000,7718.37],[1725580800000,7728.33],[1725667200000,7728.33],[1725753600000,7728.33],[1725840000000,7719.51],[1725926400000,7726.95],[1726012800000,7721.71],[1726099200000,7725.33],[1726185600000,7736.77],[1726272000000,7736.77],[1726358400000,7736.77],[1726444800000,7738.28],[1726531200000,7734.73],[1726617600000,7743.81],[1726704000000,7742.36],[1726790400000,7754.72],[1726876800000,7754.72],[1726963200000,7754.72],[1727049600000,7763.34],[1727136000000,7767.41],[1727222400000,7778.09],[1727308800000,7778.54],[1727395200000,7779.32],[1727481600000,7779.32],[1727568000000,7779.32],[1727654400000,7785.29],[1727740800000,7813.69],[1727827200000,7803.09],[1727913600000,7789.12],[1728000000000,7789.26],[1728086400000,7789.26],[1728172800000,7789.26],[1728259200000,7783.19],[1728345600000,7789.5],[1728432000000,7776.76],[1728518400000,7770.47],[1728604800000,7766.33],[1728691200000,7766.33],[1728777600000,7766.33],[1728864000000,7776.6],[1728950400000,7792.61],[1729036800000,7794.58],[1729123200000,7787.62],[1729209600000,7787.17],[1729296000000,7787.17],[1729382400000,7787.17],[1729468800000,7782.91],[1729555200000,7771.2],[1729641600000,7777.02],[1729728000000,7776.75],[1729814400000,7772.22],[1729900800000,7772.22],[1729987200000,7772.22],[1730073600000,7763.87],[1730160000000,7761.08],[1730246400000,7773.18],[1730332800000,7790.84],[1730419200000,7785.13],[1730505600000,7785.13],[1730592000000,7785.13],[1730678400000,7780.42],[1730764800000,7777.15],[1730851200000,7763.97],[1730937600000,7768.36],[1731024000000,7769.35],[1731110400000,7769.35],[1731196800000,7769.35],[1731283200000,7768.33],[1731369600000,7778.64],[1731456000000,7781.63],[1731542400000,7781.51],[1731628800000,7806.6],[1731715200000,7806.6],[1731801600000,7806.6],[1731888000000,7839.51],[1731974400000,7851.49],[1732060800000,7839.96],[1732147200000,7832.79],[1732233600000,7837.91],[1732320000000,7837.91],[1732406400000,7837.91],[1732492800000,7845.23],[1732579200000,7836.08],[1732665600000,7840.59],[1732752000000,7842.67],[1732838400000,7846.16],[1732924800000,7846.16],[1733011200000,7846.16],[1733097600000,7841.98],[1733184000000,7838.86],[1733270400000,7843],[1733356800000,7842.15],[1733443200000,7837.12],[1733529600000,7837.12],[1733616000000,7837.12],[1733702400000,7837.58],[1733788800000,7850.84],[1733875200000,7860.89],[1733961600000,7872.6],[1734048000000,7877.06],[1734134400000,7877.06],[1734220800000,7877.06],[1734307200000,7880.49],[1734393600000,7879.59],[1734480000000,7879.74],[1734566400000,7872.96],[1734652800000,7856.63],[1734739200000,7856.63],[1734825600000,7856.63],[1734912000000,7859.62],[1734998400000,7859.62],[1735084800000,7859.62],[1735171200000,7859.62],[1735257600000,7862.51],[1735344000000,7862.51],[1735430400000,7862.51],[1735516800000,7863.68],[1735603200000,7863.68],[1735689600000,7863.68],[1735776000000,7844.13],[1735862400000,7848.28],[1735948800000,7848.28],[1736035200000,7848.28],[1736121600000,7850.68],[1736208000000,7852.91],[1736294400000,7854.25],[1736380800000,7853.4],[1736467200000,7838.31],[1736553600000,7838.31],[1736640000000,7838.31],[1736726400000,7835.56],[1736812800000,7837.8],[1736899200000,7851.8],[1736985600000,7861.19],[1737072000000,7854.7],[1737158400000,7854.7],[1737244800000,7854.7],[1737331200000,7859.12],[1737417600000,7862.89],[1737504000000,7863.16],[1737590400000,7862.9],[1737676800000,7863.54],[1737763200000,7863.54],[1737849600000,7863.54],[1737936000000,7866.65],[1738022400000,7873.85],[1738108800000,7874.79],[1738195200000,7880.77],[1738281600000,7884.73],[1738368000000,7884.73],[1738454400000,7884.73],[1738540800000,7883.68],[1738627200000,7880.82],[1738713600000,7858.04],[1738800000000,7858],[1738886400000,7847.86],[1738972800000,7847.86],[1739059200000,7847.86],[1739145600000,7847.67],[1739232000000,7846.46],[1739318400000,7841.47],[1739404800000,7856.57],[1739491200000,7859.63],[1739577600000,7859.63],[1739664000000,7859.63],[1739750400000,7858.61],[1739836800000,7859.68],[1739923200000,7833.67],[1740009600000,7830.37],[1740096000000,7830.56],[1740182400000,7830.56],[1740268800000,7830.56],[1740355200000,7825.8],[1740441600000,7828.51],[1740528000000,7829.25],[1740614400000,7835.83],[1740700800000,7824.33],[1740787200000,7824.33],[1740873600000,7824.33],[1740960000000,7824.4],[1741046400000,7805.02],[1741132800000,7799.65],[1741219200000,7809.13],[1741305600000,7810.98],[1741392000000,7810.98],[1741478400000,7810.98],[1741564800000,7805.22],[1741651200000,7822.44],[1741737600000,7827.02],[1741824000000,7828.31],[1741910400000,7828.5],[1741996800000,7828.5],[1742083200000,7828.5],[1742169600000,7828.29],[1742256000000,7830.61],[1742342400000,7834.94],[1742428800000,7846.02],[1742515200000,7844.77],[1742601600000,7844.77],[1742688000000,7844.77],[1742774400000,7838.78],[1742860800000,7862.61],[1742947200000,7883.92],[1743033600000,7895.08],[1743120000000,7887.87],[1743206400000,7887.87],[1743292800000,7887.87],[1743379200000,7900.68],[1743465600000,7904.88],[1743552000000,7894.03],[1743638400000,7920.36],[1743724800000,7909.23],[1743811200000,7909.23],[1743897600000,7909.23],[1743984000000,7910.71],[1744070400000,7922.62],[1744156800000,7911.29],[1744243200000,7931.06],[1744329600000,7926.34],[1744416000000,7926.34],[1744502400000,7926.34],[1744588800000,7928.01],[1744675200000,7941.06],[1744761600000,7946.42],[1744848000000,7946.42],[1744934400000,7946.42],[1745020800000,7946.42],[1745107200000,7946.42],[1745193600000,7946.42],[1745280000000,7947.87],[1745366400000,7972.63],[1745452800000,7972.63],[1745539200000,7973.27],[1745625600000,7973.27],[1745712000000,7973.27],[1745798400000,7979.59],[1745884800000,7977.58],[1745971200000,7993.22],[1746057600000,7993.22],[1746144000000,7980.98],[1746230400000,7980.98],[1746316800000,7980.98],[1746403200000,7970.16],[1746489600000,7968.09],[1746576000000,7968.48],[1746662400000,7976.46],[1746748800000,7979.99],[1746835200000,7979.99],[1746921600000,7979.99],[1747008000000,7972.08],[1747094400000,7972.42],[1747180800000,7981.36],[1747267200000,7983.41],[1747353600000,7999.63],[1747440000000,7999.63],[1747526400000,7999.63],[1747612800000,8000.44],[1747699200000,8004.8],[1747785600000,7999.96],[1747872000000,8002.92],[1747958400000,8003.74],[1748044800000,8003.74],[1748131200000,8003.74],[1748217600000,8001.97],[1748304000000,7982.16],[1748390400000,7980.78],[1748476800000,7980.78],[1748563200000,7978.59],[1748649600000,7978.59],[1748736000000,7978.59],[1748822400000,7970.47],[1748908800000,7972.31],[1748995200000,7958.56],[1749081600000,7946.23],[1749168000000,7940.6],[1749254400000,7940.6],[1749340800000,7940.6],[1749427200000,7940.6],[1749513600000,7931.34],[1749600000000,7931.34],[1749686400000,7950.5],[1749772800000,7954.58],[1749859200000,7954.58],[1749945600000,7954.58],[1750032000000,7951.12],[1750118400000,7951.12],[1750204800000,7953.25],[1750291200000,7933.64],[1750377600000,7934.56],[1750464000000,7934.56],[1750550400000,7934.56],[1750636800000,7938.39],[1750723200000,7944.91],[1750809600000,7947.05],[1750896000000,7952.43],[1750982400000,7947.88],[1751068800000,7947.88],[1751155200000,7947.88],[1751241600000,7952.82],[1751328000000,7952.82],[1751414400000,7952.82]]}