IS Skuldabréfasafn hentar þeim sem vilja ávaxta sparnað til þriggja ára eða lengur. Þó er alltaf hægt að innleysa eign í sjóðnum með fimm daga fyrirvara.
Markmið sjóðsins er langtímaávöxtun með því að fjárfesta í skuldabréfum, víxlum og öðrum peningamarkaðsgerningum útgefnum af eða með ábyrgð ríkissjóðs Íslands, sveitarfélögum eða með ábyrgð þeirra, lánasjóði sveitarfélaga, fyrirtækjum, þ.m.t. fjármálafyrirtækjum og innlánum innlendra fjármálafyrirtækja. Beitt er virkri stýringu sem byggir á ítarlegum greiningum og mati á gangi efnahagsmála og lykilstærða á fjármálamörkuðum ásamt horfum fyrir einstaka fyrirtæki, sveitarfélög eða aðra útgefendur. Sjóðstjórar stýra verðtryggingarhlutfalli og meðallíftíma sjóðsins. 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?
Sjóðurinn hentar fjárfestum sem vilja ávaxta fé í þrjú ár eða lengur og þola verðsveiflur. Áætlaður meðallíftími eigna sjóðsins er á bilinu 0-14 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":"2019-07-01T10:56:10.622Z","timeOfLastUpdate":"2025-06-27T00:00:00","symbol":"SKBRSAFN","name":"IS Skuldabréfasafn","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"fixedIncomeISK","assetClassIs":"Skuldabréf í ISK","assetClassEn":"Fixed Income ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"5407119920","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","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":"0.008","annualManagementFeePercentage":"0.01","settlementBuy":"T+2","settlementSell":"T+5","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"2190.84","priceChange":[{"rate":"2188.71","percentage":"0.1","change":"2.13","period":"oneDay"},{"rate":"2184.91","percentage":"0.27","period":"oneMonth"},{"rate":"2112.43","percentage":"3.71","period":"sixMonths"},{"rate":"2033.37","percentage":"7.74","period":"oneYear"},{"rate":"1910.99","percentage":"7.07","period":"twoYears"},{"rate":"1872.34","percentage":"5.38","period":"threeYears"},{"rate":"1832.53","percentage":"4.57","period":"fourYears"},{"rate":"1757.53","percentage":"4.51","period":"fiveYears"},{"rate":"1000","percentage":"5.76","period":"beginning"},{"rate":"2113.35","percentage":"3.67","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Skuldabrefasafn_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Skuldabrefasafn_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Skuldabrefasafn_lykilupplysingar.pdf","data":[[1561939200000,1640.75],[1562025600000,1641.44],[1562112000000,1642.81],[1562198400000,1644.5],[1562284800000,1645.23],[1562371200000,1645.23],[1562457600000,1645.23],[1562544000000,1644.94],[1562630400000,1645.15],[1562716800000,1645.4],[1562803200000,1646.17],[1562889600000,1646.33],[1562976000000,1646.33],[1563062400000,1646.33],[1563148800000,1645.98],[1563235200000,1646.8],[1563321600000,1645.95],[1563408000000,1647.82],[1563494400000,1647.85],[1563580800000,1647.85],[1563667200000,1647.85],[1563753600000,1647.71],[1563840000000,1647.69],[1563926400000,1645.77],[1564012800000,1646.25],[1564099200000,1646.84],[1564185600000,1646.84],[1564272000000,1646.84],[1564358400000,1646.43],[1564444800000,1646.34],[1564531200000,1646.61],[1564617600000,1646.56],[1564704000000,1646.67],[1564790400000,1646.67],[1564876800000,1646.67],[1564963200000,1646.67],[1565049600000,1646.71],[1565136000000,1648.62],[1565222400000,1648.84],[1565308800000,1648.75],[1565395200000,1648.75],[1565481600000,1648.75],[1565568000000,1648.54],[1565654400000,1648.2],[1565740800000,1649.26],[1565827200000,1649.39],[1565913600000,1649.99],[1566000000000,1649.99],[1566086400000,1649.99],[1566172800000,1649.84],[1566259200000,1649.69],[1566345600000,1650.86],[1566432000000,1650.23],[1566518400000,1650.13],[1566604800000,1650.13],[1566691200000,1650.13],[1566777600000,1649.54],[1566864000000,1649.72],[1566950400000,1650.39],[1567036800000,1650.37],[1567123200000,1650.04],[1567209600000,1650.04],[1567296000000,1650.04],[1567382400000,1649.96],[1567468800000,1650.42],[1567555200000,1650.96],[1567641600000,1650.94],[1567728000000,1651.21],[1567814400000,1651.21],[1567900800000,1651.21],[1567987200000,1651.45],[1568073600000,1651.57],[1568160000000,1649.69],[1568246400000,1649.41],[1568332800000,1649.87],[1568419200000,1649.87],[1568505600000,1649.87],[1568592000000,1649.88],[1568678400000,1649.98],[1568764800000,1650.17],[1568851200000,1652.71],[1568937600000,1653.2],[1569024000000,1653.2],[1569110400000,1653.2],[1569196800000,1653.12],[1569283200000,1654.65],[1569369600000,1657.58],[1569456000000,1660.79],[1569542400000,1661.12],[1569628800000,1661.12],[1569715200000,1661.12],[1569801600000,1661.44],[1569888000000,1662.48],[1569974400000,1660.68],[1570060800000,1662.03],[1570147200000,1661.69],[1570233600000,1661.69],[1570320000000,1661.69],[1570406400000,1661.91],[1570492800000,1660.99],[1570579200000,1661.35],[1570665600000,1661.76],[1570752000000,1662.13],[1570838400000,1662.13],[1570924800000,1662.13],[1571011200000,1662.05],[1571097600000,1662.93],[1571184000000,1663.19],[1571270400000,1662.51],[1571356800000,1663.65],[1571443200000,1663.65],[1571529600000,1663.65],[1571616000000,1664.03],[1571702400000,1666.35],[1571788800000,1666.44],[1571875200000,1668.73],[1571961600000,1669],[1572048000000,1669],[1572134400000,1669],[1572220800000,1669.18],[1572307200000,1668.53],[1572393600000,1669.71],[1572480000000,1670.89],[1572566400000,1671.98],[1572652800000,1671.98],[1572739200000,1671.98],[1572825600000,1671.94],[1572912000000,1669.91],[1572998400000,1668.12],[1573084800000,1667.2],[1573171200000,1666.62],[1573257600000,1666.62],[1573344000000,1666.62],[1573430400000,1666.56],[1573516800000,1665.05],[1573603200000,1664.47],[1573689600000,1665.65],[1573776000000,1665.94],[1573862400000,1665.94],[1573948800000,1665.94],[1574035200000,1666.86],[1574121600000,1665.87],[1574208000000,1666.19],[1574294400000,1666.31],[1574380800000,1666.43],[1574467200000,1666.43],[1574553600000,1666.43],[1574640000000,1667.39],[1574726400000,1666.78],[1574812800000,1666.71],[1574899200000,1667.99],[1574985600000,1667.88],[1575072000000,1667.88],[1575158400000,1667.88],[1575244800000,1667.31],[1575331200000,1667.97],[1575417600000,1667.7],[1575504000000,1667.55],[1575590400000,1667.51],[1575676800000,1667.51],[1575763200000,1667.51],[1575849600000,1666.2],[1575936000000,1665.85],[1576022400000,1662.86],[1576108800000,1664.9],[1576195200000,1663.6],[1576281600000,1663.6],[1576368000000,1663.6],[1576454400000,1663.48],[1576540800000,1664.46],[1576627200000,1665.88],[1576713600000,1667.17],[1576800000000,1669.05],[1576886400000,1669.05],[1576972800000,1669.05],[1577059200000,1669.8],[1577145600000,1669.8],[1577232000000,1669.8],[1577318400000,1669.8],[1577404800000,1669.7],[1577491200000,1669.7],[1577577600000,1669.7],[1577664000000,1669.94],[1577750400000,1670.07],[1577836800000,1670.07],[1577923200000,1670.17],[1578009600000,1670.95],[1578096000000,1670.95],[1578182400000,1670.95],[1578268800000,1672.54],[1578355200000,1673.69],[1578441600000,1673.35],[1578528000000,1675.09],[1578614400000,1676.25],[1578700800000,1676.25],[1578787200000,1676.25],[1578873600000,1677.4],[1578960000000,1677.67],[1579046400000,1678.17],[1579132800000,1678.25],[1579219200000,1678.25],[1579305600000,1678.25],[1579392000000,1678.25],[1579478400000,1678.24],[1579564800000,1677.51],[1579651200000,1678.57],[1579737600000,1679.84],[1579824000000,1680.32],[1579910400000,1680.32],[1579996800000,1680.32],[1580083200000,1680.24],[1580169600000,1682.71],[1580256000000,1681.14],[1580342400000,1680.27],[1580428800000,1682.78],[1580515200000,1682.78],[1580601600000,1682.78],[1580688000000,1681.59],[1580774400000,1681.61],[1580860800000,1684.09],[1580947200000,1683.53],[1581033600000,1683.94],[1581120000000,1683.94],[1581206400000,1683.94],[1581292800000,1683.79],[1581379200000,1684.07],[1581465600000,1683.96],[1581552000000,1684.2],[1581638400000,1684.81],[1581724800000,1684.81],[1581811200000,1684.81],[1581897600000,1684.25],[1581984000000,1686.27],[1582070400000,1687.43],[1582156800000,1688.31],[1582243200000,1688.73],[1582329600000,1688.73],[1582416000000,1688.73],[1582502400000,1692.99],[1582588800000,1692.62],[1582675200000,1694.46],[1582761600000,1695.01],[1582848000000,1696.42],[1582934400000,1696.42],[1583020800000,1696.42],[1583107200000,1695.18],[1583193600000,1694.59],[1583280000000,1696.85],[1583366400000,1699.01],[1583452800000,1704.62],[1583539200000,1704.62],[1583625600000,1704.62],[1583712000000,1706.88],[1583798400000,1703.56],[1583884800000,1708.21],[1583971200000,1709.52],[1584057600000,1707.13],[1584144000000,1707.13],[1584230400000,1707.13],[1584316800000,1704.33],[1584403200000,1704.29],[1584489600000,1701.56],[1584576000000,1702.54],[1584662400000,1701.43],[1584748800000,1701.43],[1584835200000,1701.43],[1584921600000,1707.14],[1585008000000,1709.53],[1585094400000,1710.92],[1585180800000,1712.66],[1585267200000,1711.51],[1585353600000,1711.51],[1585440000000,1711.51],[1585526400000,1711.85],[1585612800000,1711.69],[1585699200000,1706.49],[1585785600000,1704.97],[1585872000000,1705.34],[1585958400000,1705.34],[1586044800000,1705.34],[1586131200000,1706.32],[1586217600000,1709.7],[1586304000000,1711.29],[1586390400000,1711.29],[1586476800000,1711.29],[1586563200000,1711.29],[1586649600000,1711.29],[1586736000000,1711.29],[1586822400000,1711.28],[1586908800000,1711.14],[1586995200000,1713.21],[1587081600000,1713.19],[1587168000000,1713.19],[1587254400000,1713.19],[1587340800000,1714.16],[1587427200000,1714.76],[1587513600000,1716.65],[1587600000000,1716.65],[1587686400000,1715.93],[1587772800000,1715.93],[1587859200000,1715.93],[1587945600000,1716.17],[1588032000000,1716.96],[1588118400000,1718],[1588204800000,1719.63],[1588291200000,1719.63],[1588377600000,1719.63],[1588464000000,1719.63],[1588550400000,1720.04],[1588636800000,1720.39],[1588723200000,1718.93],[1588809600000,1720.78],[1588896000000,1720.77],[1588982400000,1720.77],[1589068800000,1720.77],[1589155200000,1720.02],[1589241600000,1720.82],[1589328000000,1717.89],[1589414400000,1718.85],[1589500800000,1720.24],[1589587200000,1720.24],[1589673600000,1720.24],[1589760000000,1720.71],[1589846400000,1724.02],[1589932800000,1731.79],[1590019200000,1731.79],[1590105600000,1733.58],[1590192000000,1733.58],[1590278400000,1733.58],[1590364800000,1733.53],[1590451200000,1735.03],[1590537600000,1735.39],[1590624000000,1738.48],[1590710400000,1740.06],[1590796800000,1740.06],[1590883200000,1740.06],[1590969600000,1740.06],[1591056000000,1741.79],[1591142400000,1745.21],[1591228800000,1743.65],[1591315200000,1740.6],[1591401600000,1740.6],[1591488000000,1740.6],[1591574400000,1741.73],[1591660800000,1742.54],[1591747200000,1742.43],[1591833600000,1746.28],[1591920000000,1744.9],[1592006400000,1744.9],[1592092800000,1744.9],[1592179200000,1745.12],[1592265600000,1745.98],[1592352000000,1745.98],[1592438400000,1747.41],[1592524800000,1750.19],[1592611200000,1750.19],[1592697600000,1750.19],[1592784000000,1752.91],[1592870400000,1752.18],[1592956800000,1755.28],[1593043200000,1756.36],[1593129600000,1757.53],[1593216000000,1757.53],[1593302400000,1757.53],[1593388800000,1757.82],[1593475200000,1757.92],[1593561600000,1757.87],[1593648000000,1758.44],[1593734400000,1760.04],[1593820800000,1760.04],[1593907200000,1760.04],[1593993600000,1760.22],[1594080000000,1760.44],[1594166400000,1762.17],[1594252800000,1763.47],[1594339200000,1763.84],[1594425600000,1763.84],[1594512000000,1763.84],[1594598400000,1764.52],[1594684800000,1765],[1594771200000,1765.35],[1594857600000,1766.17],[1594944000000,1766.57],[1595030400000,1766.57],[1595116800000,1766.57],[1595203200000,1766.48],[1595289600000,1766.57],[1595376000000,1766.61],[1595462400000,1767.64],[1595548800000,1769.25],[1595635200000,1769.25],[1595721600000,1769.25],[1595808000000,1769.42],[1595894400000,1769.85],[1595980800000,1770.48],[1596067200000,1771.34],[1596153600000,1771.37],[1596240000000,1771.37],[1596326400000,1771.37],[1596412800000,1771.37],[1596499200000,1771.77],[1596585600000,1771.83],[1596672000000,1772.88],[1596758400000,1774.32],[1596844800000,1774.32],[1596931200000,1774.32],[1597017600000,1778.72],[1597104000000,1780.12],[1597190400000,1780.8],[1597276800000,1781.98],[1597363200000,1782.95],[1597449600000,1782.95],[1597536000000,1782.95],[1597622400000,1783.37],[1597708800000,1785.25],[1597795200000,1788.56],[1597881600000,1788.7],[1597968000000,1787.8],[1598054400000,1787.8],[1598140800000,1787.8],[1598227200000,1788.16],[1598313600000,1788.46],[1598400000000,1785.9],[1598486400000,1787.47],[1598572800000,1790.23],[1598659200000,1790.23],[1598745600000,1790.23],[1598832000000,1783.94],[1598918400000,1784.34],[1599004800000,1784.46],[1599091200000,1782.34],[1599177600000,1782.94],[1599264000000,1782.94],[1599350400000,1782.94],[1599436800000,1781.26],[1599523200000,1783.42],[1599609600000,1784.32],[1599696000000,1784.31],[1599782400000,1784.16],[1599868800000,1784.16],[1599955200000,1784.16],[1600041600000,1782.6],[1600128000000,1782.92],[1600214400000,1783.02],[1600300800000,1785.18],[1600387200000,1786.15],[1600473600000,1786.15],[1600560000000,1786.15],[1600646400000,1785.75],[1600732800000,1786.28],[1600819200000,1782.87],[1600905600000,1783.54],[1600992000000,1783.58],[1601078400000,1783.58],[1601164800000,1783.58],[1601251200000,1784.18],[1601337600000,1784.33],[1601424000000,1792.74],[1601510400000,1786.85],[1601596800000,1786.5],[1601683200000,1786.5],[1601769600000,1786.5],[1601856000000,1788.68],[1601942400000,1790.58],[1602028800000,1785.96],[1602115200000,1782.61],[1602201600000,1779.05],[1602288000000,1779.05],[1602374400000,1779.05],[1602460800000,1777.28],[1602547200000,1778.24],[1602633600000,1777.85],[1602720000000,1779.85],[1602806400000,1780.37],[1602892800000,1780.37],[1602979200000,1780.37],[1603065600000,1777.78],[1603152000000,1777.72],[1603238400000,1777.7],[1603324800000,1774.74],[1603411200000,1771.14],[1603497600000,1771.14],[1603584000000,1771.14],[1603670400000,1772.09],[1603756800000,1772.14],[1603843200000,1773.56],[1603929600000,1775.51],[1604016000000,1777.14],[1604102400000,1777.14],[1604188800000,1777.14],[1604275200000,1776.5],[1604361600000,1777.19],[1604448000000,1778.51],[1604534400000,1779],[1604620800000,1778.77],[1604707200000,1778.77],[1604793600000,1778.77],[1604880000000,1771.92],[1604966400000,1771.39],[1605052800000,1771.08],[1605139200000,1775.2],[1605225600000,1780.3],[1605312000000,1780.3],[1605398400000,1780.3],[1605484800000,1780.11],[1605571200000,1780.88],[1605657600000,1784.87],[1605744000000,1784.21],[1605830400000,1782.87],[1605916800000,1782.87],[1606003200000,1782.87],[1606089600000,1779.11],[1606176000000,1777.94],[1606262400000,1778.31],[1606348800000,1782.23],[1606435200000,1779.25],[1606521600000,1779.25],[1606608000000,1779.25],[1606694400000,1779.01],[1606780800000,1779.8],[1606867200000,1777.9],[1606953600000,1777.24],[1607040000000,1774.91],[1607126400000,1774.91],[1607212800000,1774.91],[1607299200000,1774.31],[1607385600000,1774.27],[1607472000000,1774],[1607558400000,1774.04],[1607644800000,1774.47],[1607731200000,1774.47],[1607817600000,1774.47],[1607904000000,1774.02],[1607990400000,1773.14],[1608076800000,1774.24],[1608163200000,1777.2],[1608249600000,1780.46],[1608336000000,1780.46],[1608422400000,1780.46],[1608508800000,1781.65],[1608595200000,1781.29],[1608681600000,1780.82],[1608768000000,1780.82],[1608854400000,1780.82],[1608940800000,1780.82],[1609027200000,1780.82],[1609113600000,1781],[1609200000000,1781.63],[1609286400000,1782.13],[1609372800000,1782.33],[1609459200000,1782.33],[1609545600000,1782.33],[1609632000000,1782.33],[1609718400000,1782.99],[1609804800000,1784.9],[1609891200000,1785.71],[1609977600000,1788.81],[1610064000000,1788.87],[1610150400000,1788.87],[1610236800000,1788.87],[1610323200000,1787.88],[1610409600000,1787.12],[1610496000000,1788.87],[1610582400000,1789.3],[1610668800000,1787.3],[1610755200000,1787.3],[1610841600000,1787.3],[1610928000000,1786.35],[1611014400000,1786.44],[1611100800000,1786.21],[1611187200000,1787.64],[1611273600000,1787.38],[1611360000000,1787.38],[1611446400000,1787.38],[1611532800000,1786.35],[1611619200000,1786.46],[1611705600000,1787.03],[1611792000000,1787.49],[1611878400000,1788.75],[1611964800000,1788.75],[1612051200000,1788.75],[1612137600000,1789.22],[1612224000000,1791.42],[1612310400000,1790.24],[1612396800000,1789.88],[1612483200000,1789.92],[1612569600000,1789.92],[1612656000000,1789.92],[1612742400000,1789.53],[1612828800000,1790.46],[1612915200000,1790.47],[1613001600000,1790.98],[1613088000000,1792.6],[1613174400000,1792.6],[1613260800000,1792.6],[1613347200000,1791.65],[1613433600000,1791.72],[1613520000000,1787.85],[1613606400000,1789.26],[1613692800000,1789.4],[1613779200000,1789.4],[1613865600000,1789.4],[1613952000000,1788.63],[1614038400000,1787.5],[1614124800000,1791.55],[1614211200000,1791.01],[1614297600000,1788.71],[1614384000000,1788.71],[1614470400000,1788.71],[1614556800000,1789.52],[1614643200000,1789.44],[1614729600000,1788.91],[1614816000000,1790.69],[1614902400000,1790.15],[1614988800000,1790.15],[1615075200000,1790.15],[1615161600000,1793.35],[1615248000000,1796.01],[1615334400000,1797.93],[1615420800000,1801.96],[1615507200000,1799.59],[1615593600000,1799.59],[1615680000000,1799.59],[1615766400000,1800.98],[1615852800000,1800.93],[1615939200000,1800.58],[1616025600000,1801.22],[1616112000000,1801.64],[1616198400000,1801.64],[1616284800000,1801.64],[1616371200000,1801.75],[1616457600000,1800.77],[1616544000000,1803.23],[1616630400000,1804.48],[1616716800000,1806.44],[1616803200000,1806.44],[1616889600000,1806.44],[1616976000000,1805.96],[1617062400000,1807.59],[1617148800000,1807.81],[1617235200000,1807.81],[1617321600000,1807.81],[1617408000000,1807.81],[1617494400000,1807.81],[1617580800000,1807.81],[1617667200000,1809.34],[1617753600000,1815.58],[1617840000000,1817.26],[1617926400000,1817.82],[1618012800000,1817.82],[1618099200000,1817.82],[1618185600000,1816.68],[1618272000000,1818.69],[1618358400000,1819.95],[1618444800000,1822.37],[1618531200000,1823.67],[1618617600000,1823.67],[1618704000000,1823.67],[1618790400000,1823.74],[1618876800000,1826.12],[1618963200000,1827.31],[1619049600000,1827.31],[1619136000000,1827.29],[1619222400000,1827.29],[1619308800000,1827.29],[1619395200000,1827.38],[1619481600000,1826.59],[1619568000000,1825.48],[1619654400000,1828.05],[1619740800000,1829.05],[1619827200000,1829.05],[1619913600000,1829.05],[1620000000000,1827.9],[1620086400000,1824.1],[1620172800000,1821.27],[1620259200000,1823.42],[1620345600000,1824.23],[1620432000000,1824.23],[1620518400000,1824.23],[1620604800000,1824.43],[1620691200000,1823.86],[1620777600000,1823.93],[1620864000000,1823.93],[1620950400000,1824.54],[1621036800000,1824.54],[1621123200000,1824.54],[1621209600000,1823.95],[1621296000000,1823.14],[1621382400000,1825.11],[1621468800000,1827.97],[1621555200000,1827.54],[1621641600000,1827.54],[1621728000000,1827.54],[1621814400000,1827.54],[1621900800000,1827.3],[1621987200000,1827.72],[1622073600000,1828.04],[1622160000000,1827.95],[1622246400000,1827.95],[1622332800000,1827.95],[1622419200000,1827.6],[1622505600000,1827.77],[1622592000000,1827.06],[1622678400000,1827.31],[1622764800000,1827.83],[1622851200000,1827.83],[1622937600000,1827.83],[1623024000000,1827.68],[1623110400000,1827.52],[1623196800000,1827.75],[1623283200000,1827.83],[1623369600000,1827.85],[1623456000000,1827.85],[1623542400000,1827.85],[1623628800000,1827.78],[1623715200000,1828.14],[1623801600000,1828.14],[1623888000000,1828.14],[1623974400000,1828.69],[1624060800000,1828.69],[1624147200000,1828.69],[1624233600000,1829.26],[1624320000000,1829.45],[1624406400000,1829.63],[1624492800000,1832.44],[1624579200000,1832.53],[1624665600000,1832.53],[1624752000000,1832.53],[1624838400000,1834.4],[1624924800000,1833.59],[1625011200000,1834.07],[1625097600000,1833.61],[1625184000000,1832.61],[1625270400000,1832.61],[1625356800000,1832.61],[1625443200000,1832.73],[1625529600000,1832.7],[1625616000000,1833.07],[1625702400000,1835.11],[1625788800000,1835.87],[1625875200000,1835.87],[1625961600000,1835.87],[1626048000000,1836.09],[1626134400000,1839.09],[1626220800000,1839.23],[1626307200000,1839.62],[1626393600000,1839.79],[1626480000000,1839.79],[1626566400000,1839.79],[1626652800000,1840.09],[1626739200000,1839.72],[1626825600000,1840.98],[1626912000000,1841.85],[1626998400000,1841.98],[1627084800000,1841.98],[1627171200000,1841.98],[1627257600000,1841.9],[1627344000000,1842.34],[1627430400000,1841.75],[1627516800000,1842.36],[1627603200000,1842.39],[1627689600000,1842.39],[1627776000000,1842.39],[1627862400000,1842.39],[1627948800000,1843.64],[1628035200000,1843.66],[1628121600000,1844.09],[1628208000000,1843.03],[1628294400000,1843.03],[1628380800000,1843.03],[1628467200000,1842.84],[1628553600000,1843.08],[1628640000000,1842.3],[1628726400000,1842.34],[1628812800000,1841.9],[1628899200000,1841.9],[1628985600000,1841.9],[1629072000000,1842.44],[1629158400000,1842.69],[1629244800000,1840.56],[1629331200000,1839.64],[1629417600000,1840.34],[1629504000000,1840.34],[1629590400000,1840.34],[1629676800000,1842.31],[1629763200000,1842.83],[1629849600000,1842.42],[1629936000000,1842.32],[1630022400000,1842.37],[1630108800000,1842.37],[1630195200000,1842.37],[1630281600000,1844.81],[1630368000000,1847.08],[1630454400000,1846.86],[1630540800000,1848.72],[1630627200000,1851.24],[1630713600000,1851.24],[1630800000000,1851.24],[1630886400000,1849.12],[1630972800000,1849.65],[1631059200000,1848.72],[1631145600000,1847.74],[1631232000000,1848.33],[1631318400000,1848.33],[1631404800000,1848.33],[1631491200000,1848.34],[1631577600000,1850.29],[1631664000000,1850.9],[1631750400000,1853.06],[1631836800000,1852.1],[1631923200000,1852.1],[1632009600000,1852.1],[1632096000000,1852.36],[1632182400000,1852.34],[1632268800000,1853.75],[1632355200000,1854.09],[1632441600000,1854.2],[1632528000000,1854.2],[1632614400000,1854.2],[1632700800000,1856.13],[1632787200000,1855.6],[1632873600000,1855.79],[1632960000000,1858.17],[1633046400000,1855.32],[1633132800000,1855.32],[1633219200000,1855.32],[1633305600000,1851.01],[1633392000000,1848.56],[1633478400000,1853.14],[1633564800000,1853.13],[1633651200000,1854.15],[1633737600000,1854.15],[1633824000000,1854.15],[1633910400000,1856.52],[1633996800000,1857.27],[1634083200000,1857.57],[1634169600000,1862.04],[1634256000000,1861.75],[1634342400000,1861.75],[1634428800000,1861.75],[1634515200000,1858.99],[1634601600000,1857.99],[1634688000000,1859.09],[1634774400000,1859.19],[1634860800000,1857.63],[1634947200000,1857.63],[1635033600000,1857.63],[1635120000000,1858.89],[1635206400000,1858.19],[1635292800000,1859.29],[1635379200000,1859.16],[1635465600000,1858.56],[1635552000000,1858.56],[1635638400000,1858.56],[1635724800000,1858.71],[1635811200000,1858.58],[1635897600000,1859.53],[1635984000000,1860.07],[1636070400000,1860.39],[1636156800000,1860.39],[1636243200000,1860.39],[1636329600000,1860.93],[1636416000000,1861.08],[1636502400000,1863.21],[1636588800000,1864.11],[1636675200000,1865.62],[1636761600000,1865.62],[1636848000000,1865.62],[1636934400000,1865.71],[1637020800000,1863.04],[1637107200000,1862.68],[1637193600000,1863.52],[1637280000000,1863.71],[1637366400000,1863.71],[1637452800000,1863.71],[1637539200000,1863.8],[1637625600000,1864.34],[1637712000000,1865.15],[1637798400000,1864.85],[1637884800000,1866.77],[1637971200000,1866.77],[1638057600000,1866.77],[1638144000000,1866.1],[1638230400000,1867.42],[1638316800000,1866.43],[1638403200000,1866.93],[1638489600000,1866.25],[1638576000000,1866.25],[1638662400000,1866.25],[1638748800000,1866.44],[1638835200000,1866.59],[1638921600000,1867.85],[1639008000000,1868.05],[1639094400000,1868.83],[1639180800000,1868.83],[1639267200000,1868.83],[1639353600000,1867.47],[1639440000000,1867.24],[1639526400000,1868.33],[1639612800000,1868.58],[1639699200000,1869.29],[1639785600000,1869.29],[1639872000000,1869.29],[1639958400000,1869.77],[1640044800000,1869.53],[1640131200000,1870.76],[1640217600000,1871.03],[1640304000000,1871.03],[1640390400000,1871.03],[1640476800000,1871.03],[1640563200000,1871.51],[1640649600000,1871.83],[1640736000000,1871.09],[1640822400000,1872.06],[1640908800000,1872.32],[1640995200000,1872.32],[1641081600000,1872.32],[1641168000000,1870.37],[1641254400000,1867.7],[1641340800000,1866.08],[1641427200000,1865.32],[1641513600000,1864.05],[1641600000000,1864.05],[1641686400000,1864.05],[1641772800000,1863.5],[1641859200000,1863.82],[1641945600000,1863.75],[1642032000000,1864.25],[1642118400000,1862.23],[1642204800000,1862.23],[1642291200000,1862.23],[1642377600000,1861.48],[1642464000000,1861.91],[1642550400000,1859.67],[1642636800000,1861.87],[1642723200000,1862.1],[1642809600000,1862.1],[1642896000000,1862.1],[1642982400000,1862.52],[1643068800000,1862.14],[1643155200000,1862.69],[1643241600000,1861.42],[1643328000000,1861.4],[1643414400000,1861.4],[1643500800000,1861.4],[1643587200000,1860.24],[1643673600000,1858.94],[1643760000000,1856.64],[1643846400000,1857.2],[1643932800000,1857.88],[1644019200000,1857.88],[1644105600000,1857.88],[1644192000000,1856.67],[1644278400000,1856.48],[1644364800000,1859.47],[1644451200000,1860.21],[1644537600000,1864.82],[1644624000000,1864.82],[1644710400000,1864.82],[1644796800000,1865.29],[1644883200000,1863.98],[1644969600000,1865.01],[1645056000000,1865.84],[1645142400000,1866.78],[1645228800000,1866.78],[1645315200000,1866.78],[1645401600000,1868.58],[1645488000000,1872.36],[1645574400000,1873.25],[1645660800000,1878.09],[1645747200000,1877.04],[1645833600000,1877.04],[1645920000000,1877.04],[1646006400000,1878.33],[1646092800000,1882.12],[1646179200000,1883.41],[1646265600000,1883.39],[1646352000000,1883.77],[1646438400000,1883.77],[1646524800000,1883.77],[1646611200000,1887.83],[1646697600000,1891.43],[1646784000000,1890.35],[1646870400000,1889.46],[1646956800000,1889.48],[1647043200000,1889.48],[1647129600000,1889.48],[1647216000000,1887.1],[1647302400000,1884.38],[1647388800000,1886.27],[1647475200000,1885.92],[1647561600000,1886.75],[1647648000000,1886.75],[1647734400000,1886.75],[1647820800000,1886.99],[1647907200000,1887.19],[1647993600000,1886.92],[1648080000000,1888.16],[1648166400000,1888.73],[1648252800000,1888.73],[1648339200000,1888.73],[1648425600000,1888.54],[1648512000000,1885.59],[1648598400000,1887.02],[1648684800000,1889.47],[1648771200000,1887.32],[1648857600000,1887.32],[1648944000000,1887.32],[1649030400000,1885.6],[1649116800000,1883.21],[1649203200000,1880.25],[1649289600000,1881.75],[1649376000000,1882.08],[1649462400000,1882.08],[1649548800000,1882.08],[1649635200000,1881.82],[1649721600000,1883.47],[1649808000000,1884.32],[1649894400000,1884.32],[1649980800000,1884.32],[1650067200000,1884.32],[1650153600000,1884.32],[1650240000000,1884.32],[1650326400000,1885.25],[1650412800000,1886.28],[1650499200000,1886.28],[1650585600000,1885.34],[1650672000000,1885.34],[1650758400000,1885.34],[1650844800000,1885.15],[1650931200000,1885.49],[1651017600000,1886.51],[1651104000000,1889.9],[1651190400000,1889.46],[1651276800000,1889.46],[1651363200000,1889.46],[1651449600000,1889.64],[1651536000000,1887.37],[1651622400000,1886.36],[1651708800000,1887.37],[1651795200000,1888.12],[1651881600000,1888.12],[1651968000000,1888.12],[1652054400000,1884.87],[1652140800000,1885.38],[1652227200000,1885.98],[1652313600000,1885.86],[1652400000000,1886.03],[1652486400000,1886.03],[1652572800000,1886.03],[1652659200000,1884.89],[1652745600000,1885.38],[1652832000000,1884.89],[1652918400000,1884.91],[1653004800000,1885.07],[1653091200000,1885.07],[1653177600000,1885.07],[1653264000000,1884.72],[1653350400000,1885.18],[1653436800000,1886.3],[1653523200000,1886.3],[1653609600000,1886.57],[1653696000000,1886.57],[1653782400000,1886.57],[1653868800000,1886.14],[1653955200000,1883.26],[1654041600000,1883.18],[1654128000000,1881.86],[1654214400000,1881.07],[1654300800000,1881.07],[1654387200000,1881.07],[1654473600000,1881.07],[1654560000000,1881.31],[1654646400000,1881.54],[1654732800000,1882.44],[1654819200000,1883.63],[1654905600000,1883.63],[1654992000000,1883.63],[1655078400000,1881.8],[1655164800000,1880.32],[1655251200000,1879.82],[1655337600000,1877.47],[1655424000000,1877.47],[1655510400000,1877.47],[1655596800000,1877.47],[1655683200000,1873.58],[1655769600000,1871.47],[1655856000000,1871.18],[1655942400000,1871.88],[1656028800000,1871.62],[1656115200000,1871.62],[1656201600000,1871.62],[1656288000000,1872.34],[1656374400000,1872.74],[1656460800000,1875.05],[1656547200000,1878.34],[1656633600000,1880.49],[1656720000000,1880.49],[1656806400000,1880.49],[1656892800000,1881.22],[1656979200000,1880.45],[1657065600000,1879.57],[1657152000000,1877.93],[1657238400000,1876.61],[1657324800000,1876.61],[1657411200000,1876.61],[1657497600000,1876.98],[1657584000000,1877.51],[1657670400000,1876.39],[1657756800000,1866.45],[1657843200000,1867.4],[1657929600000,1867.4],[1658016000000,1867.4],[1658102400000,1868.25],[1658188800000,1871.01],[1658275200000,1870.83],[1658361600000,1874.4],[1658448000000,1876.66],[1658534400000,1876.66],[1658620800000,1876.66],[1658707200000,1876.32],[1658793600000,1878.58],[1658880000000,1880.14],[1658966400000,1881.49],[1659052800000,1882.05],[1659139200000,1882.05],[1659225600000,1882.05],[1659312000000,1882.05],[1659398400000,1882.72],[1659484800000,1884.35],[1659571200000,1884.58],[1659657600000,1878.89],[1659744000000,1878.89],[1659830400000,1878.89],[1659916800000,1873.5],[1660003200000,1874.04],[1660089600000,1876.51],[1660176000000,1878.47],[1660262400000,1878.45],[1660348800000,1878.45],[1660435200000,1878.45],[1660521600000,1878.29],[1660608000000,1878.58],[1660694400000,1879.06],[1660780800000,1875.24],[1660867200000,1875.38],[1660953600000,1875.38],[1661040000000,1875.38],[1661126400000,1877.12],[1661212800000,1877.39],[1661299200000,1876.29],[1661385600000,1874.62],[1661472000000,1871.6],[1661558400000,1871.6],[1661644800000,1871.6],[1661731200000,1869.73],[1661817600000,1870.8],[1661904000000,1870.22],[1661990400000,1869.13],[1662076800000,1869.35],[1662163200000,1869.35],[1662249600000,1869.35],[1662336000000,1869.68],[1662422400000,1868.35],[1662508800000,1867.4],[1662595200000,1869.04],[1662681600000,1867.48],[1662768000000,1867.48],[1662854400000,1867.48],[1662940800000,1864.94],[1663027200000,1863.12],[1663113600000,1863.08],[1663200000000,1862.02],[1663286400000,1863.98],[1663372800000,1863.98],[1663459200000,1863.98],[1663545600000,1863.86],[1663632000000,1856.98],[1663718400000,1857.25],[1663804800000,1853.37],[1663891200000,1851.47],[1663977600000,1851.47],[1664064000000,1851.47],[1664150400000,1851.4],[1664236800000,1845.52],[1664323200000,1842.95],[1664409600000,1842.07],[1664496000000,1843.38],[1664582400000,1843.38],[1664668800000,1843.38],[1664755200000,1849.46],[1664841600000,1852.07],[1664928000000,1856.56],[1665014400000,1856.34],[1665100800000,1853.96],[1665187200000,1853.96],[1665273600000,1853.96],[1665360000000,1851.88],[1665446400000,1849.91],[1665532800000,1849.38],[1665619200000,1849.03],[1665705600000,1848.66],[1665792000000,1848.66],[1665878400000,1848.66],[1665964800000,1849.12],[1666051200000,1850.22],[1666137600000,1851.24],[1666224000000,1850.8],[1666310400000,1848.56],[1666396800000,1848.56],[1666483200000,1848.56],[1666569600000,1847.78],[1666656000000,1850.3],[1666742400000,1851.18],[1666828800000,1855.27],[1666915200000,1855.04],[1667001600000,1855.04],[1667088000000,1855.04],[1667174400000,1855.77],[1667260800000,1856.25],[1667347200000,1859.54],[1667433600000,1857.17],[1667520000000,1858.08],[1667606400000,1858.08],[1667692800000,1858.08],[1667779200000,1857.29],[1667865600000,1858.66],[1667952000000,1861.48],[1668038400000,1859.82],[1668124800000,1859.86],[1668211200000,1859.86],[1668297600000,1859.86],[1668384000000,1857.69],[1668470400000,1857.5],[1668556800000,1854.21],[1668643200000,1849.91],[1668729600000,1851.57],[1668816000000,1851.57],[1668902400000,1851.57],[1668988800000,1851.22],[1669075200000,1852.11],[1669161600000,1852.99],[1669248000000,1851.72],[1669334400000,1851.65],[1669420800000,1851.65],[1669507200000,1851.65],[1669593600000,1853.19],[1669680000000,1852.09],[1669766400000,1851.01],[1669852800000,1854.04],[1669939200000,1853.85],[1670025600000,1853.85],[1670112000000,1853.85],[1670198400000,1853.44],[1670284800000,1853.77],[1670371200000,1854.32],[1670457600000,1858.24],[1670544000000,1859.17],[1670630400000,1859.17],[1670716800000,1859.17],[1670803200000,1854.41],[1670889600000,1854.78],[1670976000000,1852.88],[1671062400000,1852.04],[1671148800000,1853.52],[1671235200000,1853.52],[1671321600000,1853.52],[1671408000000,1853.17],[1671494400000,1851.22],[1671580800000,1852.09],[1671667200000,1852.99],[1671753600000,1852.49],[1671840000000,1852.49],[1671926400000,1852.49],[1672012800000,1852.49],[1672099200000,1852.5],[1672185600000,1854.1],[1672272000000,1852.78],[1672358400000,1851.25],[1672444800000,1851.25],[1672531200000,1851.25],[1672617600000,1847.66],[1672704000000,1851.33],[1672790400000,1850.63],[1672876800000,1849.54],[1672963200000,1850.88],[1673049600000,1850.88],[1673136000000,1850.88],[1673222400000,1853.47],[1673308800000,1853.45],[1673395200000,1853.08],[1673481600000,1852.79],[1673568000000,1853.43],[1673654400000,1853.43],[1673740800000,1853.43],[1673827200000,1853],[1673913600000,1853.29],[1674000000000,1853.39],[1674086400000,1857.68],[1674172800000,1859.93],[1674259200000,1859.93],[1674345600000,1859.93],[1674432000000,1858.45],[1674518400000,1862.57],[1674604800000,1863.89],[1674691200000,1863.2],[1674777600000,1862.42],[1674864000000,1862.42],[1674950400000,1862.42],[1675036800000,1861.27],[1675123200000,1862.01],[1675209600000,1860.08],[1675296000000,1861.97],[1675382400000,1863.27],[1675468800000,1863.27],[1675555200000,1863.27],[1675641600000,1860.18],[1675728000000,1862.15],[1675814400000,1857.27],[1675900800000,1862.02],[1675987200000,1863.2],[1676073600000,1863.2],[1676160000000,1863.2],[1676246400000,1863.32],[1676332800000,1866.41],[1676419200000,1861.86],[1676505600000,1862.28],[1676592000000,1866.48],[1676678400000,1866.48],[1676764800000,1866.48],[1676851200000,1868.5],[1676937600000,1868.33],[1677024000000,1869.22],[1677110400000,1867.8],[1677196800000,1868.22],[1677283200000,1868.22],[1677369600000,1868.22],[1677456000000,1866.53],[1677542400000,1861.56],[1677628800000,1861.48],[1677715200000,1862.64],[1677801600000,1864.78],[1677888000000,1864.78],[1677974400000,1864.78],[1678060800000,1864.59],[1678147200000,1864.96],[1678233600000,1864.43],[1678320000000,1865.74],[1678406400000,1865.02],[1678492800000,1865.02],[1678579200000,1865.02],[1678665600000,1868.44],[1678752000000,1865.95],[1678838400000,1869.92],[1678924800000,1871.24],[1679011200000,1871.97],[1679097600000,1871.97],[1679184000000,1871.97],[1679270400000,1872.09],[1679356800000,1870.52],[1679443200000,1866.29],[1679529600000,1866.34],[1679616000000,1868.92],[1679702400000,1868.92],[1679788800000,1868.92],[1679875200000,1869.79],[1679961600000,1867.6],[1680048000000,1868.18],[1680134400000,1870.95],[1680220800000,1871.03],[1680307200000,1871.03],[1680393600000,1871.03],[1680480000000,1869.97],[1680566400000,1871.78],[1680652800000,1873.59],[1680739200000,1873.59],[1680825600000,1873.59],[1680912000000,1873.59],[1680998400000,1873.59],[1681084800000,1873.59],[1681171200000,1874.78],[1681257600000,1874.58],[1681344000000,1879.1],[1681430400000,1882.71],[1681516800000,1882.71],[1681603200000,1882.71],[1681689600000,1882.63],[1681776000000,1884.31],[1681862400000,1891.18],[1681948800000,1891.18],[1682035200000,1893.2],[1682121600000,1893.2],[1682208000000,1893.2],[1682294400000,1890.84],[1682380800000,1889.11],[1682467200000,1889.99],[1682553600000,1894.18],[1682640000000,1895.6],[1682726400000,1895.6],[1682812800000,1895.6],[1682899200000,1895.6],[1682985600000,1896.49],[1683072000000,1889.4],[1683158400000,1890.37],[1683244800000,1888.53],[1683331200000,1888.53],[1683417600000,1888.53],[1683504000000,1889.06],[1683590400000,1896.14],[1683676800000,1896.35],[1683763200000,1898.19],[1683849600000,1898.06],[1683936000000,1898.06],[1684022400000,1898.06],[1684108800000,1898.48],[1684195200000,1898.63],[1684281600000,1902.45],[1684368000000,1902.45],[1684454400000,1899.76],[1684540800000,1899.76],[1684627200000,1899.76],[1684713600000,1900.25],[1684800000000,1896.71],[1684886400000,1891.92],[1684972800000,1894.79],[1685059200000,1892.73],[1685145600000,1892.73],[1685232000000,1892.73],[1685318400000,1892.73],[1685404800000,1894.48],[1685491200000,1895.71],[1685577600000,1894.26],[1685664000000,1891.81],[1685750400000,1891.81],[1685836800000,1891.81],[1685923200000,1889],[1686009600000,1891.67],[1686096000000,1891.28],[1686182400000,1891.68],[1686268800000,1891.76],[1686355200000,1891.76],[1686441600000,1891.76],[1686528000000,1895.5],[1686614400000,1901.43],[1686700800000,1899.2],[1686787200000,1903.43],[1686873600000,1903.76],[1686960000000,1903.76],[1687046400000,1903.76],[1687132800000,1903.4],[1687219200000,1904.23],[1687305600000,1906.54],[1687392000000,1907.31],[1687478400000,1908.37],[1687564800000,1908.37],[1687651200000,1908.37],[1687737600000,1908.37],[1687824000000,1910.99],[1687910400000,1909.36],[1687996800000,1904.99],[1688083200000,1906.18],[1688169600000,1906.18],[1688256000000,1906.18],[1688342400000,1905.54],[1688428800000,1908.99],[1688515200000,1910.14],[1688601600000,1909.37],[1688688000000,1908.57],[1688774400000,1908.57],[1688860800000,1908.57],[1688947200000,1906.37],[1689033600000,1905.77],[1689120000000,1905.16],[1689206400000,1908.95],[1689292800000,1909.93],[1689379200000,1909.93],[1689465600000,1909.93],[1689552000000,1911.72],[1689638400000,1911.44],[1689724800000,1910.38],[1689811200000,1911.38],[1689897600000,1909.99],[1689984000000,1909.99],[1690070400000,1909.99],[1690156800000,1910.38],[1690243200000,1911.4],[1690329600000,1910.16],[1690416000000,1909.92],[1690502400000,1909.88],[1690588800000,1909.88],[1690675200000,1909.88],[1690761600000,1909.4],[1690848000000,1908.92],[1690934400000,1909.57],[1691020800000,1909.47],[1691107200000,1911.07],[1691193600000,1911.07],[1691280000000,1911.07],[1691366400000,1911.07],[1691452800000,1914.12],[1691539200000,1916.65],[1691625600000,1917.11],[1691712000000,1917.31],[1691798400000,1917.31],[1691884800000,1917.31],[1691971200000,1915.54],[1692057600000,1915.44],[1692144000000,1913.5],[1692230400000,1907.52],[1692316800000,1905.22],[1692403200000,1905.22],[1692489600000,1905.22],[1692576000000,1906.44],[1692662400000,1905.4],[1692748800000,1901.07],[1692835200000,1901.78],[1692921600000,1900.25],[1693008000000,1900.25],[1693094400000,1900.25],[1693180800000,1896.61],[1693267200000,1899.79],[1693353600000,1897.84],[1693440000000,1898.97],[1693526400000,1897.99],[1693612800000,1897.99],[1693699200000,1897.99],[1693785600000,1892.98],[1693872000000,1891.92],[1693958400000,1886.45],[1694044800000,1882.46],[1694131200000,1879.98],[1694217600000,1879.98],[1694304000000,1879.98],[1694390400000,1881.76],[1694476800000,1880.76],[1694563200000,1880.73],[1694649600000,1886.97],[1694736000000,1886.28],[1694822400000,1886.28],[1694908800000,1886.28],[1694995200000,1885.79],[1695081600000,1888.83],[1695168000000,1885.86],[1695254400000,1880.07],[1695340800000,1880.2],[1695427200000,1880.2],[1695513600000,1880.2],[1695600000000,1874.89],[1695686400000,1872.11],[1695772800000,1871.75],[1695859200000,1875.23],[1695945600000,1880.2],[1696032000000,1880.2],[1696118400000,1880.2],[1696204800000,1880.31],[1696291200000,1877.69],[1696377600000,1880.47],[1696464000000,1884.23],[1696550400000,1881.77],[1696636800000,1881.77],[1696723200000,1881.77],[1696809600000,1882.93],[1696896000000,1882.21],[1696982400000,1886.86],[1697068800000,1886.58],[1697155200000,1889.23],[1697241600000,1889.23],[1697328000000,1889.23],[1697414400000,1889.62],[1697500800000,1887.8],[1697587200000,1889.87],[1697673600000,1891.44],[1697760000000,1893.18],[1697846400000,1893.18],[1697932800000,1893.18],[1698019200000,1896.04],[1698105600000,1894.1],[1698192000000,1895.83],[1698278400000,1897.39],[1698364800000,1899.49],[1698451200000,1899.49],[1698537600000,1899.49],[1698624000000,1898.87],[1698710400000,1898.93],[1698796800000,1898.72],[1698883200000,1900.92],[1698969600000,1905.27],[1699056000000,1905.27],[1699142400000,1905.27],[1699228800000,1908],[1699315200000,1906.68],[1699401600000,1907.57],[1699488000000,1910.45],[1699574400000,1913.15],[1699660800000,1913.15],[1699747200000,1913.15],[1699833600000,1918.58],[1699920000000,1923.56],[1700006400000,1927.09],[1700092800000,1927.91],[1700179200000,1927.92],[1700265600000,1927.92],[1700352000000,1927.92],[1700438400000,1927.44],[1700524800000,1931.77],[1700611200000,1930.52],[1700697600000,1932.6],[1700784000000,1931.28],[1700870400000,1931.28],[1700956800000,1931.28],[1701043200000,1927.63],[1701129600000,1929.58],[1701216000000,1930.11],[1701302400000,1934.26],[1701388800000,1936.1],[1701475200000,1936.1],[1701561600000,1936.1],[1701648000000,1934.5],[1701734400000,1935.58],[1701820800000,1935.4],[1701907200000,1932.5],[1701993600000,1934.45],[1702080000000,1934.45],[1702166400000,1934.45],[1702252800000,1932.71],[1702339200000,1935.87],[1702425600000,1934.04],[1702512000000,1938.72],[1702598400000,1940.45],[1702684800000,1940.45],[1702771200000,1940.45],[1702857600000,1942.53],[1702944000000,1946.91],[1703030400000,1946.64],[1703116800000,1949.83],[1703203200000,1945.44],[1703289600000,1945.44],[1703376000000,1945.44],[1703462400000,1945.44],[1703548800000,1945.44],[1703635200000,1945.31],[1703721600000,1946.62],[1703808000000,1948.17],[1703894400000,1948.17],[1703980800000,1948.17],[1704067200000,1948.17],[1704153600000,1942.9],[1704240000000,1944.67],[1704326400000,1947.23],[1704412800000,1953.65],[1704499200000,1953.65],[1704585600000,1953.65],[1704672000000,1954.51],[1704758400000,1953.55],[1704844800000,1958.34],[1704931200000,1963],[1705017600000,1967.63],[1705104000000,1967.63],[1705190400000,1967.63],[1705276800000,1969.77],[1705363200000,1967.48],[1705449600000,1966.25],[1705536000000,1965.32],[1705622400000,1966.78],[1705708800000,1966.78],[1705795200000,1966.78],[1705881600000,1962.49],[1705968000000,1958.62],[1706054400000,1964.86],[1706140800000,1963.79],[1706227200000,1966.38],[1706313600000,1966.38],[1706400000000,1966.38],[1706486400000,1966.2],[1706572800000,1964.61],[1706659200000,1964.86],[1706745600000,1966.27],[1706832000000,1969.25],[1706918400000,1969.25],[1707004800000,1969.25],[1707091200000,1968.1],[1707177600000,1968.47],[1707264000000,1967.13],[1707350400000,1970.38],[1707436800000,1977.4],[1707523200000,1977.4],[1707609600000,1977.4],[1707696000000,1981.86],[1707782400000,1980.54],[1707868800000,1978.82],[1707955200000,1981.78],[1708041600000,1980.28],[1708128000000,1980.28],[1708214400000,1980.28],[1708300800000,1979.99],[1708387200000,1981.11],[1708473600000,1981.08],[1708560000000,1984.87],[1708646400000,1986.52],[1708732800000,1986.52],[1708819200000,1986.52],[1708905600000,1986.06],[1708992000000,1990.13],[1709078400000,1992.3],[1709164800000,1993.47],[1709251200000,1996.22],[1709337600000,1996.22],[1709424000000,1996.22],[1709510400000,1995.03],[1709596800000,1995.2],[1709683200000,1995.81],[1709769600000,1999.54],[1709856000000,1999.88],[1709942400000,1999.88],[1710028800000,1999.88],[1710115200000,1999.3],[1710201600000,1997],[1710288000000,1996.35],[1710374400000,1999.61],[1710460800000,1997.49],[1710547200000,1997.49],[1710633600000,1997.49],[1710720000000,1998.23],[1710806400000,1999.31],[1710892800000,1998],[1710979200000,2000.06],[1711065600000,2001.93],[1711152000000,2001.93],[1711238400000,2001.93],[1711324800000,2000.77],[1711411200000,2002.62],[1711497600000,2004.15],[1711584000000,2004.15],[1711670400000,2004.15],[1711756800000,2004.15],[1711843200000,2004.15],[1711929600000,2004.15],[1712016000000,1999.96],[1712102400000,1998.47],[1712188800000,1998.09],[1712275200000,1998.99],[1712361600000,1998.99],[1712448000000,1998.99],[1712534400000,1998.61],[1712620800000,2000.1],[1712707200000,1996.9],[1712793600000,1998.72],[1712880000000,1999.89],[1712966400000,1999.89],[1713052800000,1999.89],[1713139200000,1999.95],[1713225600000,2000.4],[1713312000000,2000.51],[1713398400000,2002.51],[1713484800000,2003.74],[1713571200000,2003.74],[1713657600000,2003.74],[1713744000000,2004.63],[1713830400000,2007.8],[1713916800000,2005.88],[1714003200000,2005.88],[1714089600000,2008.28],[1714176000000,2008.28],[1714262400000,2008.28],[1714348800000,2009.4],[1714435200000,2009.94],[1714521600000,2009.94],[1714608000000,2012.07],[1714694400000,2013.77],[1714780800000,2013.77],[1714867200000,2013.77],[1714953600000,2011.5],[1715040000000,2011.18],[1715126400000,2013.42],[1715212800000,2013.42],[1715299200000,2012.5],[1715385600000,2012.5],[1715472000000,2012.5],[1715558400000,2013.84],[1715644800000,2017.05],[1715731200000,2017.74],[1715817600000,2021.06],[1715904000000,2022.42],[1715990400000,2022.42],[1716076800000,2022.42],[1716163200000,2022.42],[1716249600000,2024.21],[1716336000000,2025.15],[1716422400000,2025.64],[1716508800000,2024.38],[1716595200000,2024.38],[1716681600000,2024.38],[1716768000000,2023.74],[1716854400000,2024.86],[1716940800000,2025.79],[1717027200000,2027.63],[1717113600000,2028.66],[1717200000000,2028.66],[1717286400000,2028.66],[1717372800000,2029.66],[1717459200000,2029.63],[1717545600000,2028.08],[1717632000000,2032.63],[1717718400000,2032.4],[1717804800000,2032.4],[1717891200000,2032.4],[1717977600000,2032.46],[1718064000000,2032.01],[1718150400000,2032.17],[1718236800000,2034.09],[1718323200000,2035.09],[1718409600000,2035.09],[1718496000000,2035.09],[1718582400000,2035.09],[1718668800000,2035.8],[1718755200000,2035.79],[1718841600000,2034.76],[1718928000000,2035.56],[1719014400000,2035.56],[1719100800000,2035.56],[1719187200000,2034.48],[1719273600000,2034.49],[1719360000000,2033.54],[1719446400000,2033.37],[1719532800000,2033.93],[1719619200000,2033.93],[1719705600000,2033.93],[1719792000000,2024.95],[1719878400000,2025.29],[1719964800000,2026.26],[1720051200000,2026.79],[1720137600000,2027.05],[1720224000000,2027.05],[1720310400000,2027.05],[1720396800000,2027.24],[1720483200000,2027.85],[1720569600000,2027.82],[1720656000000,2031.72],[1720742400000,2026.53],[1720828800000,2026.53],[1720915200000,2026.53],[1721001600000,2025.98],[1721088000000,2027.29],[1721174400000,2027.95],[1721260800000,2025.73],[1721347200000,2028.24],[1721433600000,2028.24],[1721520000000,2028.24],[1721606400000,2028.42],[1721692800000,2028.29],[1721779200000,2030.2],[1721865600000,2031.72],[1721952000000,2032.59],[1722038400000,2032.59],[1722124800000,2032.59],[1722211200000,2032.53],[1722297600000,2033.78],[1722384000000,2035.01],[1722470400000,2037.59],[1722556800000,2043.45],[1722643200000,2043.45],[1722729600000,2043.45],[1722816000000,2043.45],[1722902400000,2044.05],[1722988800000,2042.33],[1723075200000,2045.45],[1723161600000,2045.51],[1723248000000,2045.51],[1723334400000,2045.51],[1723420800000,2044.57],[1723507200000,2045.92],[1723593600000,2045.99],[1723680000000,2046.7],[1723766400000,2045.96],[1723852800000,2045.96],[1723939200000,2045.96],[1724025600000,2044.05],[1724112000000,2045.7],[1724198400000,2044.23],[1724284800000,2044.01],[1724371200000,2046.79],[1724457600000,2046.79],[1724544000000,2046.79],[1724630400000,2049.24],[1724716800000,2050.83],[1724803200000,2050.64],[1724889600000,2048.26],[1724976000000,2048.97],[1725062400000,2048.97],[1725148800000,2048.97],[1725235200000,2048.98],[1725321600000,2049.3],[1725408000000,2050.38],[1725494400000,2052.17],[1725580800000,2054.08],[1725667200000,2054.08],[1725753600000,2054.08],[1725840000000,2053.16],[1725926400000,2053.87],[1726012800000,2052.88],[1726099200000,2053.98],[1726185600000,2054.98],[1726272000000,2054.98],[1726358400000,2054.98],[1726444800000,2055.95],[1726531200000,2053.9],[1726617600000,2054.66],[1726704000000,2055.98],[1726790400000,2058.05],[1726876800000,2058.05],[1726963200000,2058.05],[1727049600000,2058.79],[1727136000000,2060.14],[1727222400000,2061.97],[1727308800000,2061.45],[1727395200000,2060.98],[1727481600000,2060.98],[1727568000000,2060.98],[1727654400000,2062],[1727740800000,2065.15],[1727827200000,2066.58],[1727913600000,2064.95],[1728000000000,2065.81],[1728086400000,2065.81],[1728172800000,2065.81],[1728259200000,2065.5],[1728345600000,2068.24],[1728432000000,2065.4],[1728518400000,2065.12],[1728604800000,2065.04],[1728691200000,2065.04],[1728777600000,2065.04],[1728864000000,2068.4],[1728950400000,2070.12],[1729036800000,2070.71],[1729123200000,2069.64],[1729209600000,2069.52],[1729296000000,2069.52],[1729382400000,2069.52],[1729468800000,2069.2],[1729555200000,2068.79],[1729641600000,2070.21],[1729728000000,2070.22],[1729814400000,2070.12],[1729900800000,2070.12],[1729987200000,2070.12],[1730073600000,2069.39],[1730160000000,2069.17],[1730246400000,2076.35],[1730332800000,2080.58],[1730419200000,2080.96],[1730505600000,2080.96],[1730592000000,2080.96],[1730678400000,2081.22],[1730764800000,2080.24],[1730851200000,2080.03],[1730937600000,2080.86],[1731024000000,2081.92],[1731110400000,2081.92],[1731196800000,2081.92],[1731283200000,2082.1],[1731369600000,2083.7],[1731456000000,2084.75],[1731542400000,2085.23],[1731628800000,2087.58],[1731715200000,2087.58],[1731801600000,2087.58],[1731888000000,2090.53],[1731974400000,2092.96],[1732060800000,2092.13],[1732147200000,2092.05],[1732233600000,2094.85],[1732320000000,2094.85],[1732406400000,2094.85],[1732492800000,2096.51],[1732579200000,2096.29],[1732665600000,2097.92],[1732752000000,2099.6],[1732838400000,2100.35],[1732924800000,2100.35],[1733011200000,2100.35],[1733097600000,2099.9],[1733184000000,2100.65],[1733270400000,2101.4],[1733356800000,2100.46],[1733443200000,2101.05],[1733529600000,2101.05],[1733616000000,2101.05],[1733702400000,2102.59],[1733788800000,2104.4],[1733875200000,2106.36],[1733961600000,2109.24],[1734048000000,2109.76],[1734134400000,2109.76],[1734220800000,2109.76],[1734307200000,2110.18],[1734393600000,2110.5],[1734480000000,2111.42],[1734566400000,2110.49],[1734652800000,2109.92],[1734739200000,2109.92],[1734825600000,2109.92],[1734912000000,2111.25],[1734998400000,2111.25],[1735084800000,2111.25],[1735171200000,2111.25],[1735257600000,2112.43],[1735344000000,2112.43],[1735430400000,2112.43],[1735516800000,2113.35],[1735603200000,2113.35],[1735689600000,2113.35],[1735776000000,2114.12],[1735862400000,2115.22],[1735948800000,2115.22],[1736035200000,2115.22],[1736121600000,2116.61],[1736208000000,2116.58],[1736294400000,2117.71],[1736380800000,2117.82],[1736467200000,2115.38],[1736553600000,2115.38],[1736640000000,2115.38],[1736726400000,2115.07],[1736812800000,2115.76],[1736899200000,2118],[1736985600000,2120.27],[1737072000000,2120.37],[1737158400000,2120.37],[1737244800000,2120.37],[1737331200000,2120.72],[1737417600000,2122.51],[1737504000000,2123.09],[1737590400000,2123.71],[1737676800000,2124.32],[1737763200000,2124.32],[1737849600000,2124.32],[1737936000000,2125.45],[1738022400000,2127.15],[1738108800000,2127.39],[1738195200000,2128.86],[1738281600000,2129.34],[1738368000000,2129.34],[1738454400000,2129.34],[1738540800000,2128.96],[1738627200000,2128.94],[1738713600000,2127.23],[1738800000000,2128.03],[1738886400000,2127.18],[1738972800000,2127.18],[1739059200000,2127.18],[1739145600000,2126.63],[1739232000000,2126.81],[1739318400000,2126.39],[1739404800000,2129.21],[1739491200000,2130.09],[1739577600000,2130.09],[1739664000000,2130.09],[1739750400000,2129.89],[1739836800000,2130.6],[1739923200000,2129.05],[1740009600000,2129.01],[1740096000000,2129.38],[1740182400000,2129.38],[1740268800000,2129.38],[1740355200000,2129.34],[1740441600000,2128.81],[1740528000000,2128.8],[1740614400000,2131.28],[1740700800000,2130.83],[1740787200000,2130.83],[1740873600000,2130.83],[1740960000000,2130.82],[1741046400000,2128.5],[1741132800000,2127.92],[1741219200000,2130.14],[1741305600000,2130.55],[1741392000000,2130.55],[1741478400000,2130.55],[1741564800000,2131.17],[1741651200000,2132.5],[1741737600000,2133.2],[1741824000000,2134.24],[1741910400000,2135.35],[1741996800000,2135.35],[1742083200000,2135.35],[1742169600000,2135.62],[1742256000000,2136.1],[1742342400000,2137.92],[1742428800000,2140.23],[1742515200000,2140.74],[1742601600000,2140.74],[1742688000000,2140.74],[1742774400000,2142.75],[1742860800000,2145.13],[1742947200000,2146.88],[1743033600000,2148.63],[1743120000000,2148.33],[1743206400000,2148.33],[1743292800000,2148.33],[1743379200000,2150.23],[1743465600000,2149.22],[1743552000000,2148.47],[1743638400000,2152.25],[1743724800000,2151.28],[1743811200000,2151.28],[1743897600000,2151.28],[1743984000000,2154.27],[1744070400000,2155.31],[1744156800000,2156.83],[1744243200000,2160.15],[1744329600000,2160.93],[1744416000000,2160.93],[1744502400000,2160.93],[1744588800000,2161.66],[1744675200000,2164.49],[1744761600000,2165.9],[1744848000000,2165.9],[1744934400000,2165.9],[1745020800000,2165.9],[1745107200000,2165.9],[1745193600000,2165.9],[1745280000000,2167.07],[1745366400000,2170.1],[1745452800000,2170.1],[1745539200000,2170.86],[1745625600000,2170.86],[1745712000000,2170.86],[1745798400000,2171.37],[1745884800000,2173.98],[1745971200000,2178.1],[1746057600000,2178.1],[1746144000000,2177.17],[1746230400000,2177.17],[1746316800000,2177.17],[1746403200000,2176.72],[1746489600000,2176.5],[1746576000000,2176.55],[1746662400000,2178.34],[1746748800000,2179.15],[1746835200000,2179.15],[1746921600000,2179.15],[1747008000000,2177.39],[1747094400000,2176.97],[1747180800000,2179.09],[1747267200000,2179.19],[1747353600000,2180.34],[1747440000000,2180.34],[1747526400000,2180.34],[1747612800000,2180.49],[1747699200000,2181.65],[1747785600000,2181.31],[1747872000000,2183.6],[1747958400000,2184.4],[1748044800000,2184.4],[1748131200000,2184.4],[1748217600000,2185.58],[1748304000000,2184.91],[1748390400000,2185.89],[1748476800000,2185.89],[1748563200000,2186.08],[1748649600000,2186.08],[1748736000000,2186.08],[1748822400000,2185.51],[1748908800000,2186.15],[1748995200000,2184.9],[1749081600000,2183.61],[1749168000000,2182.21],[1749254400000,2182.21],[1749340800000,2182.21],[1749427200000,2182.21],[1749513600000,2182.63],[1749600000000,2180.05],[1749686400000,2184.52],[1749772800000,2186.29],[1749859200000,2186.29],[1749945600000,2186.29],[1750032000000,2187.17],[1750118400000,2187.17],[1750204800000,2187.63],[1750291200000,2187.48],[1750377600000,2186.78],[1750464000000,2186.78],[1750550400000,2186.78],[1750636800000,2187.54],[1750723200000,2187.9],[1750809600000,2187.91],[1750896000000,2188.71],[1750982400000,2190.84],[1751068800000,2190.84],[1751155200000,2190.84],[1751241600000,2190.84],[1751328000000,2190.84]]}