IS Vaxtastefna hentar þeim sem vilja ávaxta sparnað 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 eru útgefin af aðilum þar sem seljanleiki verðbréfa er almennt talinn mikill, þ.e. íslenska ríkinu eða með ábyrgð þess, sveitarfélögum eða með ábyrgð þeirra, Lánasjóði sveitarfélaga og fjármálafyrirtækjum. Einnig er heimilt að fjárfesta í skráðum skuldabréfum útgefnum af öðrum innlendum útgefendum. Sjóðurinn nýtir afleiður til að grípa tækifæri á skuldabréfamarkaði og geta því sveiflur í ávöxtun verið nokkrar.
Fyrir hvern er sjóðurinn?
IS Vaxtastefna hentar þeim sem vilja ávaxta sparnað til þriggja ára eða lengur í dreifðu safni skuldabréfa að mestu útgefnum af ríkissjóði, fjármálafyrirtækjum og sveitarfélögum. Sjóðurinn mun nýta afleiður til að grípa tækifæri á skuldabréfamarkaði og geta því sveiflur í ávöxtun verið nokkrar.
Sjóðurinn fjárfestir aðallega í verðbréfum sem tekin hafa verið til viðskipta á skipulögðum markaði á Íslandi og eru útgefin af aðilum þar sem seljanleiki verðbréfa er almennt talinn mikill, þ.e. íslenska ríkinu eða með ábyrgð þess, sveitarfélögum eða með ábyrgð þeirra, Lánasjóði sveitarfélaga og fjármálafyrirtækjum. Einnig er heimilt að fjárfesta í skráðum skuldabréfum útgefnum af öðrum innlendum útgefendum. Sjóðnum er heimilt að fjárfesta í skráðum og óskráðum afleiðum vegna stöðutöku og í þeim tilgangi að ná fram skilvirkri stýringu sjóðsins. Heildaráhætta sjóðsins vegna afleiðna má að hámarki vera 50% af hreinni eign sjóðsins.
Skuldabréf og víxlar útgefnir af eða með ábyrgð íslenska ríkisins
0-100%
Skuldabréf og víxlar útgefnir af eða með ábyrgð sveitafélaga eða Lánasjóði sveitafélaga
0-100%
Skuldabréf og víxlar útgefnir af fjármálafyrirtækjum
0-100%
Hlutdeildarskírteini í verðbréfasjóðum
eða sérhæfðum sjóðum fyrir almenna
fjárfesta sem fjárfesta í hlutabréfum
0-40%
Skuldabréf og víxlar útgefnir af öðrum innlendum aðilum
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":"2019-07-02T01:21:15.483Z","timeOfLastUpdate":"2025-06-30T00:00:00","symbol":"VAXTAST","name":"IS Vaxtastefna","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":"4202249580","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":"0.01","annualManagementFeePercentage":"0.01","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1078.73","priceChange":[{"rate":"1078.9","percentage":"-0.02","change":"-0.17","period":"oneDay"},{"rate":"1078.73","percentage":"0","period":"oneMonth"},{"rate":"1051.38","percentage":"2.6","period":"sixMonths"},{"rate":"1010.18","percentage":"6.79","period":"oneYear"},{"rate":"0","period":"twoYears"},{"rate":"0","period":"threeYears"},{"rate":"0","period":"fourYears"},{"rate":"0","period":"fiveYears"},{"rate":"1000","percentage":"7.87","period":"beginning"},{"rate":"1051.38","percentage":"2.6","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Vaxtastefna-upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Vaxtastefna-utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Vaxtastefna-lykilupplysingar.pdf","data":[[1562025600000,0],[1562112000000,0],[1562198400000,0],[1562284800000,0],[1562371200000,0],[1562457600000,0],[1562544000000,0],[1562630400000,0],[1562716800000,0],[1562803200000,0],[1562889600000,0],[1562976000000,0],[1563062400000,0],[1563148800000,0],[1563235200000,0],[1563321600000,0],[1563408000000,0],[1563494400000,0],[1563580800000,0],[1563667200000,0],[1563753600000,0],[1563840000000,0],[1563926400000,0],[1564012800000,0],[1564099200000,0],[1564185600000,0],[1564272000000,0],[1564358400000,0],[1564444800000,0],[1564531200000,0],[1564617600000,0],[1564704000000,0],[1564790400000,0],[1564876800000,0],[1564963200000,0],[1565049600000,0],[1565136000000,0],[1565222400000,0],[1565308800000,0],[1565395200000,0],[1565481600000,0],[1565568000000,0],[1565654400000,0],[1565740800000,0],[1565827200000,0],[1565913600000,0],[1566000000000,0],[1566086400000,0],[1566172800000,0],[1566259200000,0],[1566345600000,0],[1566432000000,0],[1566518400000,0],[1566604800000,0],[1566691200000,0],[1566777600000,0],[1566864000000,0],[1566950400000,0],[1567036800000,0],[1567123200000,0],[1567209600000,0],[1567296000000,0],[1567382400000,0],[1567468800000,0],[1567555200000,0],[1567641600000,0],[1567728000000,0],[1567814400000,0],[1567900800000,0],[1567987200000,0],[1568073600000,0],[1568160000000,0],[1568246400000,0],[1568332800000,0],[1568419200000,0],[1568505600000,0],[1568592000000,0],[1568678400000,0],[1568764800000,0],[1568851200000,0],[1568937600000,0],[1569024000000,0],[1569110400000,0],[1569196800000,0],[1569283200000,0],[1569369600000,0],[1569456000000,0],[1569542400000,0],[1569628800000,0],[1569715200000,0],[1569801600000,0],[1569888000000,0],[1569974400000,0],[1570060800000,0],[1570147200000,0],[1570233600000,0],[1570320000000,0],[1570406400000,0],[1570492800000,0],[1570579200000,0],[1570665600000,0],[1570752000000,0],[1570838400000,0],[1570924800000,0],[1571011200000,0],[1571097600000,0],[1571184000000,0],[1571270400000,0],[1571356800000,0],[1571443200000,0],[1571529600000,0],[1571616000000,0],[1571702400000,0],[1571788800000,0],[1571875200000,0],[1571961600000,0],[1572048000000,0],[1572134400000,0],[1572220800000,0],[1572307200000,0],[1572393600000,0],[1572480000000,0],[1572566400000,0],[1572652800000,0],[1572739200000,0],[1572825600000,0],[1572912000000,0],[1572998400000,0],[1573084800000,0],[1573171200000,0],[1573257600000,0],[1573344000000,0],[1573430400000,0],[1573516800000,0],[1573603200000,0],[1573689600000,0],[1573776000000,0],[1573862400000,0],[1573948800000,0],[1574035200000,0],[1574121600000,0],[1574208000000,0],[1574294400000,0],[1574380800000,0],[1574467200000,0],[1574553600000,0],[1574640000000,0],[1574726400000,0],[1574812800000,0],[1574899200000,0],[1574985600000,0],[1575072000000,0],[1575158400000,0],[1575244800000,0],[1575331200000,0],[1575417600000,0],[1575504000000,0],[1575590400000,0],[1575676800000,0],[1575763200000,0],[1575849600000,0],[1575936000000,0],[1576022400000,0],[1576108800000,0],[1576195200000,0],[1576281600000,0],[1576368000000,0],[1576454400000,0],[1576540800000,0],[1576627200000,0],[1576713600000,0],[1576800000000,0],[1576886400000,0],[1576972800000,0],[1577059200000,0],[1577145600000,0],[1577232000000,0],[1577318400000,0],[1577404800000,0],[1577491200000,0],[1577577600000,0],[1577664000000,0],[1577750400000,0],[1577836800000,0],[1577923200000,0],[1578009600000,0],[1578096000000,0],[1578182400000,0],[1578268800000,0],[1578355200000,0],[1578441600000,0],[1578528000000,0],[1578614400000,0],[1578700800000,0],[1578787200000,0],[1578873600000,0],[1578960000000,0],[1579046400000,0],[1579132800000,0],[1579219200000,0],[1579305600000,0],[1579392000000,0],[1579478400000,0],[1579564800000,0],[1579651200000,0],[1579737600000,0],[1579824000000,0],[1579910400000,0],[1579996800000,0],[1580083200000,0],[1580169600000,0],[1580256000000,0],[1580342400000,0],[1580428800000,0],[1580515200000,0],[1580601600000,0],[1580688000000,0],[1580774400000,0],[1580860800000,0],[1580947200000,0],[1581033600000,0],[1581120000000,0],[1581206400000,0],[1581292800000,0],[1581379200000,0],[1581465600000,0],[1581552000000,0],[1581638400000,0],[1581724800000,0],[1581811200000,0],[1581897600000,0],[1581984000000,0],[1582070400000,0],[1582156800000,0],[1582243200000,0],[1582329600000,0],[1582416000000,0],[1582502400000,0],[1582588800000,0],[1582675200000,0],[1582761600000,0],[1582848000000,0],[1582934400000,0],[1583020800000,0],[1583107200000,0],[1583193600000,0],[1583280000000,0],[1583366400000,0],[1583452800000,0],[1583539200000,0],[1583625600000,0],[1583712000000,0],[1583798400000,0],[1583884800000,0],[1583971200000,0],[1584057600000,0],[1584144000000,0],[1584230400000,0],[1584316800000,0],[1584403200000,0],[1584489600000,0],[1584576000000,0],[1584662400000,0],[1584748800000,0],[1584835200000,0],[1584921600000,0],[1585008000000,0],[1585094400000,0],[1585180800000,0],[1585267200000,0],[1585353600000,0],[1585440000000,0],[1585526400000,0],[1585612800000,0],[1585699200000,0],[1585785600000,0],[1585872000000,0],[1585958400000,0],[1586044800000,0],[1586131200000,0],[1586217600000,0],[1586304000000,0],[1586390400000,0],[1586476800000,0],[1586563200000,0],[1586649600000,0],[1586736000000,0],[1586822400000,0],[1586908800000,0],[1586995200000,0],[1587081600000,0],[1587168000000,0],[1587254400000,0],[1587340800000,0],[1587427200000,0],[1587513600000,0],[1587600000000,0],[1587686400000,0],[1587772800000,0],[1587859200000,0],[1587945600000,0],[1588032000000,0],[1588118400000,0],[1588204800000,0],[1588291200000,0],[1588377600000,0],[1588464000000,0],[1588550400000,0],[1588636800000,0],[1588723200000,0],[1588809600000,0],[1588896000000,0],[1588982400000,0],[1589068800000,0],[1589155200000,0],[1589241600000,0],[1589328000000,0],[1589414400000,0],[1589500800000,0],[1589587200000,0],[1589673600000,0],[1589760000000,0],[1589846400000,0],[1589932800000,0],[1590019200000,0],[1590105600000,0],[1590192000000,0],[1590278400000,0],[1590364800000,0],[1590451200000,0],[1590537600000,0],[1590624000000,0],[1590710400000,0],[1590796800000,0],[1590883200000,0],[1590969600000,0],[1591056000000,0],[1591142400000,0],[1591228800000,0],[1591315200000,0],[1591401600000,0],[1591488000000,0],[1591574400000,0],[1591660800000,0],[1591747200000,0],[1591833600000,0],[1591920000000,0],[1592006400000,0],[1592092800000,0],[1592179200000,0],[1592265600000,0],[1592352000000,0],[1592438400000,0],[1592524800000,0],[1592611200000,0],[1592697600000,0],[1592784000000,0],[1592870400000,0],[1592956800000,0],[1593043200000,0],[1593129600000,0],[1593216000000,0],[1593302400000,0],[1593388800000,0],[1593475200000,0],[1593561600000,0],[1593648000000,0],[1593734400000,0],[1593820800000,0],[1593907200000,0],[1593993600000,0],[1594080000000,0],[1594166400000,0],[1594252800000,0],[1594339200000,0],[1594425600000,0],[1594512000000,0],[1594598400000,0],[1594684800000,0],[1594771200000,0],[1594857600000,0],[1594944000000,0],[1595030400000,0],[1595116800000,0],[1595203200000,0],[1595289600000,0],[1595376000000,0],[1595462400000,0],[1595548800000,0],[1595635200000,0],[1595721600000,0],[1595808000000,0],[1595894400000,0],[1595980800000,0],[1596067200000,0],[1596153600000,0],[1596240000000,0],[1596326400000,0],[1596412800000,0],[1596499200000,0],[1596585600000,0],[1596672000000,0],[1596758400000,0],[1596844800000,0],[1596931200000,0],[1597017600000,0],[1597104000000,0],[1597190400000,0],[1597276800000,0],[1597363200000,0],[1597449600000,0],[1597536000000,0],[1597622400000,0],[1597708800000,0],[1597795200000,0],[1597881600000,0],[1597968000000,0],[1598054400000,0],[1598140800000,0],[1598227200000,0],[1598313600000,0],[1598400000000,0],[1598486400000,0],[1598572800000,0],[1598659200000,0],[1598745600000,0],[1598832000000,0],[1598918400000,0],[1599004800000,0],[1599091200000,0],[1599177600000,0],[1599264000000,0],[1599350400000,0],[1599436800000,0],[1599523200000,0],[1599609600000,0],[1599696000000,0],[1599782400000,0],[1599868800000,0],[1599955200000,0],[1600041600000,0],[1600128000000,0],[1600214400000,0],[1600300800000,0],[1600387200000,0],[1600473600000,0],[1600560000000,0],[1600646400000,0],[1600732800000,0],[1600819200000,0],[1600905600000,0],[1600992000000,0],[1601078400000,0],[1601164800000,0],[1601251200000,0],[1601337600000,0],[1601424000000,0],[1601510400000,0],[1601596800000,0],[1601683200000,0],[1601769600000,0],[1601856000000,0],[1601942400000,0],[1602028800000,0],[1602115200000,0],[1602201600000,0],[1602288000000,0],[1602374400000,0],[1602460800000,0],[1602547200000,0],[1602633600000,0],[1602720000000,0],[1602806400000,0],[1602892800000,0],[1602979200000,0],[1603065600000,0],[1603152000000,0],[1603238400000,0],[1603324800000,0],[1603411200000,0],[1603497600000,0],[1603584000000,0],[1603670400000,0],[1603756800000,0],[1603843200000,0],[1603929600000,0],[1604016000000,0],[1604102400000,0],[1604188800000,0],[1604275200000,0],[1604361600000,0],[1604448000000,0],[1604534400000,0],[1604620800000,0],[1604707200000,0],[1604793600000,0],[1604880000000,0],[1604966400000,0],[1605052800000,0],[1605139200000,0],[1605225600000,0],[1605312000000,0],[1605398400000,0],[1605484800000,0],[1605571200000,0],[1605657600000,0],[1605744000000,0],[1605830400000,0],[1605916800000,0],[1606003200000,0],[1606089600000,0],[1606176000000,0],[1606262400000,0],[1606348800000,0],[1606435200000,0],[1606521600000,0],[1606608000000,0],[1606694400000,0],[1606780800000,0],[1606867200000,0],[1606953600000,0],[1607040000000,0],[1607126400000,0],[1607212800000,0],[1607299200000,0],[1607385600000,0],[1607472000000,0],[1607558400000,0],[1607644800000,0],[1607731200000,0],[1607817600000,0],[1607904000000,0],[1607990400000,0],[1608076800000,0],[1608163200000,0],[1608249600000,0],[1608336000000,0],[1608422400000,0],[1608508800000,0],[1608595200000,0],[1608681600000,0],[1608768000000,0],[1608854400000,0],[1608940800000,0],[1609027200000,0],[1609113600000,0],[1609200000000,0],[1609286400000,0],[1609372800000,0],[1609459200000,0],[1609545600000,0],[1609632000000,0],[1609718400000,0],[1609804800000,0],[1609891200000,0],[1609977600000,0],[1610064000000,0],[1610150400000,0],[1610236800000,0],[1610323200000,0],[1610409600000,0],[1610496000000,0],[1610582400000,0],[1610668800000,0],[1610755200000,0],[1610841600000,0],[1610928000000,0],[1611014400000,0],[1611100800000,0],[1611187200000,0],[1611273600000,0],[1611360000000,0],[1611446400000,0],[1611532800000,0],[1611619200000,0],[1611705600000,0],[1611792000000,0],[1611878400000,0],[1611964800000,0],[1612051200000,0],[1612137600000,0],[1612224000000,0],[1612310400000,0],[1612396800000,0],[1612483200000,0],[1612569600000,0],[1612656000000,0],[1612742400000,0],[1612828800000,0],[1612915200000,0],[1613001600000,0],[1613088000000,0],[1613174400000,0],[1613260800000,0],[1613347200000,0],[1613433600000,0],[1613520000000,0],[1613606400000,0],[1613692800000,0],[1613779200000,0],[1613865600000,0],[1613952000000,0],[1614038400000,0],[1614124800000,0],[1614211200000,0],[1614297600000,0],[1614384000000,0],[1614470400000,0],[1614556800000,0],[1614643200000,0],[1614729600000,0],[1614816000000,0],[1614902400000,0],[1614988800000,0],[1615075200000,0],[1615161600000,0],[1615248000000,0],[1615334400000,0],[1615420800000,0],[1615507200000,0],[1615593600000,0],[1615680000000,0],[1615766400000,0],[1615852800000,0],[1615939200000,0],[1616025600000,0],[1616112000000,0],[1616198400000,0],[1616284800000,0],[1616371200000,0],[1616457600000,0],[1616544000000,0],[1616630400000,0],[1616716800000,0],[1616803200000,0],[1616889600000,0],[1616976000000,0],[1617062400000,0],[1617148800000,0],[1617235200000,0],[1617321600000,0],[1617408000000,0],[1617494400000,0],[1617580800000,0],[1617667200000,0],[1617753600000,0],[1617840000000,0],[1617926400000,0],[1618012800000,0],[1618099200000,0],[1618185600000,0],[1618272000000,0],[1618358400000,0],[1618444800000,0],[1618531200000,0],[1618617600000,0],[1618704000000,0],[1618790400000,0],[1618876800000,0],[1618963200000,0],[1619049600000,0],[1619136000000,0],[1619222400000,0],[1619308800000,0],[1619395200000,0],[1619481600000,0],[1619568000000,0],[1619654400000,0],[1619740800000,0],[1619827200000,0],[1619913600000,0],[1620000000000,0],[1620086400000,0],[1620172800000,0],[1620259200000,0],[1620345600000,0],[1620432000000,0],[1620518400000,0],[1620604800000,0],[1620691200000,0],[1620777600000,0],[1620864000000,0],[1620950400000,0],[1621036800000,0],[1621123200000,0],[1621209600000,0],[1621296000000,0],[1621382400000,0],[1621468800000,0],[1621555200000,0],[1621641600000,0],[1621728000000,0],[1621814400000,0],[1621900800000,0],[1621987200000,0],[1622073600000,0],[1622160000000,0],[1622246400000,0],[1622332800000,0],[1622419200000,0],[1622505600000,0],[1622592000000,0],[1622678400000,0],[1622764800000,0],[1622851200000,0],[1622937600000,0],[1623024000000,0],[1623110400000,0],[1623196800000,0],[1623283200000,0],[1623369600000,0],[1623456000000,0],[1623542400000,0],[1623628800000,0],[1623715200000,0],[1623801600000,0],[1623888000000,0],[1623974400000,0],[1624060800000,0],[1624147200000,0],[1624233600000,0],[1624320000000,0],[1624406400000,0],[1624492800000,0],[1624579200000,0],[1624665600000,0],[1624752000000,0],[1624838400000,0],[1624924800000,0],[1625011200000,0],[1625097600000,0],[1625184000000,0],[1625270400000,0],[1625356800000,0],[1625443200000,0],[1625529600000,0],[1625616000000,0],[1625702400000,0],[1625788800000,0],[1625875200000,0],[1625961600000,0],[1626048000000,0],[1626134400000,0],[1626220800000,0],[1626307200000,0],[1626393600000,0],[1626480000000,0],[1626566400000,0],[1626652800000,0],[1626739200000,0],[1626825600000,0],[1626912000000,0],[1626998400000,0],[1627084800000,0],[1627171200000,0],[1627257600000,0],[1627344000000,0],[1627430400000,0],[1627516800000,0],[1627603200000,0],[1627689600000,0],[1627776000000,0],[1627862400000,0],[1627948800000,0],[1628035200000,0],[1628121600000,0],[1628208000000,0],[1628294400000,0],[1628380800000,0],[1628467200000,0],[1628553600000,0],[1628640000000,0],[1628726400000,0],[1628812800000,0],[1628899200000,0],[1628985600000,0],[1629072000000,0],[1629158400000,0],[1629244800000,0],[1629331200000,0],[1629417600000,0],[1629504000000,0],[1629590400000,0],[1629676800000,0],[1629763200000,0],[1629849600000,0],[1629936000000,0],[1630022400000,0],[1630108800000,0],[1630195200000,0],[1630281600000,0],[1630368000000,0],[1630454400000,0],[1630540800000,0],[1630627200000,0],[1630713600000,0],[1630800000000,0],[1630886400000,0],[1630972800000,0],[1631059200000,0],[1631145600000,0],[1631232000000,0],[1631318400000,0],[1631404800000,0],[1631491200000,0],[1631577600000,0],[1631664000000,0],[1631750400000,0],[1631836800000,0],[1631923200000,0],[1632009600000,0],[1632096000000,0],[1632182400000,0],[1632268800000,0],[1632355200000,0],[1632441600000,0],[1632528000000,0],[1632614400000,0],[1632700800000,0],[1632787200000,0],[1632873600000,0],[1632960000000,0],[1633046400000,0],[1633132800000,0],[1633219200000,0],[1633305600000,0],[1633392000000,0],[1633478400000,0],[1633564800000,0],[1633651200000,0],[1633737600000,0],[1633824000000,0],[1633910400000,0],[1633996800000,0],[1634083200000,0],[1634169600000,0],[1634256000000,0],[1634342400000,0],[1634428800000,0],[1634515200000,0],[1634601600000,0],[1634688000000,0],[1634774400000,0],[1634860800000,0],[1634947200000,0],[1635033600000,0],[1635120000000,0],[1635206400000,0],[1635292800000,0],[1635379200000,0],[1635465600000,0],[1635552000000,0],[1635638400000,0],[1635724800000,0],[1635811200000,0],[1635897600000,0],[1635984000000,0],[1636070400000,0],[1636156800000,0],[1636243200000,0],[1636329600000,0],[1636416000000,0],[1636502400000,0],[1636588800000,0],[1636675200000,0],[1636761600000,0],[1636848000000,0],[1636934400000,0],[1637020800000,0],[1637107200000,0],[1637193600000,0],[1637280000000,0],[1637366400000,0],[1637452800000,0],[1637539200000,0],[1637625600000,0],[1637712000000,0],[1637798400000,0],[1637884800000,0],[1637971200000,0],[1638057600000,0],[1638144000000,0],[1638230400000,0],[1638316800000,0],[1638403200000,0],[1638489600000,0],[1638576000000,0],[1638662400000,0],[1638748800000,0],[1638835200000,0],[1638921600000,0],[1639008000000,0],[1639094400000,0],[1639180800000,0],[1639267200000,0],[1639353600000,0],[1639440000000,0],[1639526400000,0],[1639612800000,0],[1639699200000,0],[1639785600000,0],[1639872000000,0],[1639958400000,0],[1640044800000,0],[1640131200000,0],[1640217600000,0],[1640304000000,0],[1640390400000,0],[1640476800000,0],[1640563200000,0],[1640649600000,0],[1640736000000,0],[1640822400000,0],[1640908800000,0],[1640995200000,0],[1641081600000,0],[1641168000000,0],[1641254400000,0],[1641340800000,0],[1641427200000,0],[1641513600000,0],[1641600000000,0],[1641686400000,0],[1641772800000,0],[1641859200000,0],[1641945600000,0],[1642032000000,0],[1642118400000,0],[1642204800000,0],[1642291200000,0],[1642377600000,0],[1642464000000,0],[1642550400000,0],[1642636800000,0],[1642723200000,0],[1642809600000,0],[1642896000000,0],[1642982400000,0],[1643068800000,0],[1643155200000,0],[1643241600000,0],[1643328000000,0],[1643414400000,0],[1643500800000,0],[1643587200000,0],[1643673600000,0],[1643760000000,0],[1643846400000,0],[1643932800000,0],[1644019200000,0],[1644105600000,0],[1644192000000,0],[1644278400000,0],[1644364800000,0],[1644451200000,0],[1644537600000,0],[1644624000000,0],[1644710400000,0],[1644796800000,0],[1644883200000,0],[1644969600000,0],[1645056000000,0],[1645142400000,0],[1645228800000,0],[1645315200000,0],[1645401600000,0],[1645488000000,0],[1645574400000,0],[1645660800000,0],[1645747200000,0],[1645833600000,0],[1645920000000,0],[1646006400000,0],[1646092800000,0],[1646179200000,0],[1646265600000,0],[1646352000000,0],[1646438400000,0],[1646524800000,0],[1646611200000,0],[1646697600000,0],[1646784000000,0],[1646870400000,0],[1646956800000,0],[1647043200000,0],[1647129600000,0],[1647216000000,0],[1647302400000,0],[1647388800000,0],[1647475200000,0],[1647561600000,0],[1647648000000,0],[1647734400000,0],[1647820800000,0],[1647907200000,0],[1647993600000,0],[1648080000000,0],[1648166400000,0],[1648252800000,0],[1648339200000,0],[1648425600000,0],[1648512000000,0],[1648598400000,0],[1648684800000,0],[1648771200000,0],[1648857600000,0],[1648944000000,0],[1649030400000,0],[1649116800000,0],[1649203200000,0],[1649289600000,0],[1649376000000,0],[1649462400000,0],[1649548800000,0],[1649635200000,0],[1649721600000,0],[1649808000000,0],[1649894400000,0],[1649980800000,0],[1650067200000,0],[1650153600000,0],[1650240000000,0],[1650326400000,0],[1650412800000,0],[1650499200000,0],[1650585600000,0],[1650672000000,0],[1650758400000,0],[1650844800000,0],[1650931200000,0],[1651017600000,0],[1651104000000,0],[1651190400000,0],[1651276800000,0],[1651363200000,0],[1651449600000,0],[1651536000000,0],[1651622400000,0],[1651708800000,0],[1651795200000,0],[1651881600000,0],[1651968000000,0],[1652054400000,0],[1652140800000,0],[1652227200000,0],[1652313600000,0],[1652400000000,0],[1652486400000,0],[1652572800000,0],[1652659200000,0],[1652745600000,0],[1652832000000,0],[1652918400000,0],[1653004800000,0],[1653091200000,0],[1653177600000,0],[1653264000000,0],[1653350400000,0],[1653436800000,0],[1653523200000,0],[1653609600000,0],[1653696000000,0],[1653782400000,0],[1653868800000,0],[1653955200000,0],[1654041600000,0],[1654128000000,0],[1654214400000,0],[1654300800000,0],[1654387200000,0],[1654473600000,0],[1654560000000,0],[1654646400000,0],[1654732800000,0],[1654819200000,0],[1654905600000,0],[1654992000000,0],[1655078400000,0],[1655164800000,0],[1655251200000,0],[1655337600000,0],[1655424000000,0],[1655510400000,0],[1655596800000,0],[1655683200000,0],[1655769600000,0],[1655856000000,0],[1655942400000,0],[1656028800000,0],[1656115200000,0],[1656201600000,0],[1656288000000,0],[1656374400000,0],[1656460800000,0],[1656547200000,0],[1656633600000,0],[1656720000000,0],[1656806400000,0],[1656892800000,0],[1656979200000,0],[1657065600000,0],[1657152000000,0],[1657238400000,0],[1657324800000,0],[1657411200000,0],[1657497600000,0],[1657584000000,0],[1657670400000,0],[1657756800000,0],[1657843200000,0],[1657929600000,0],[1658016000000,0],[1658102400000,0],[1658188800000,0],[1658275200000,0],[1658361600000,0],[1658448000000,0],[1658534400000,0],[1658620800000,0],[1658707200000,0],[1658793600000,0],[1658880000000,0],[1658966400000,0],[1659052800000,0],[1659139200000,0],[1659225600000,0],[1659312000000,0],[1659398400000,0],[1659484800000,0],[1659571200000,0],[1659657600000,0],[1659744000000,0],[1659830400000,0],[1659916800000,0],[1660003200000,0],[1660089600000,0],[1660176000000,0],[1660262400000,0],[1660348800000,0],[1660435200000,0],[1660521600000,0],[1660608000000,0],[1660694400000,0],[1660780800000,0],[1660867200000,0],[1660953600000,0],[1661040000000,0],[1661126400000,0],[1661212800000,0],[1661299200000,0],[1661385600000,0],[1661472000000,0],[1661558400000,0],[1661644800000,0],[1661731200000,0],[1661817600000,0],[1661904000000,0],[1661990400000,0],[1662076800000,0],[1662163200000,0],[1662249600000,0],[1662336000000,0],[1662422400000,0],[1662508800000,0],[1662595200000,0],[1662681600000,0],[1662768000000,0],[1662854400000,0],[1662940800000,0],[1663027200000,0],[1663113600000,0],[1663200000000,0],[1663286400000,0],[1663372800000,0],[1663459200000,0],[1663545600000,0],[1663632000000,0],[1663718400000,0],[1663804800000,0],[1663891200000,0],[1663977600000,0],[1664064000000,0],[1664150400000,0],[1664236800000,0],[1664323200000,0],[1664409600000,0],[1664496000000,0],[1664582400000,0],[1664668800000,0],[1664755200000,0],[1664841600000,0],[1664928000000,0],[1665014400000,0],[1665100800000,0],[1665187200000,0],[1665273600000,0],[1665360000000,0],[1665446400000,0],[1665532800000,0],[1665619200000,0],[1665705600000,0],[1665792000000,0],[1665878400000,0],[1665964800000,0],[1666051200000,0],[1666137600000,0],[1666224000000,0],[1666310400000,0],[1666396800000,0],[1666483200000,0],[1666569600000,0],[1666656000000,0],[1666742400000,0],[1666828800000,0],[1666915200000,0],[1667001600000,0],[1667088000000,0],[1667174400000,0],[1667260800000,0],[1667347200000,0],[1667433600000,0],[1667520000000,0],[1667606400000,0],[1667692800000,0],[1667779200000,0],[1667865600000,0],[1667952000000,0],[1668038400000,0],[1668124800000,0],[1668211200000,0],[1668297600000,0],[1668384000000,0],[1668470400000,0],[1668556800000,0],[1668643200000,0],[1668729600000,0],[1668816000000,0],[1668902400000,0],[1668988800000,0],[1669075200000,0],[1669161600000,0],[1669248000000,0],[1669334400000,0],[1669420800000,0],[1669507200000,0],[1669593600000,0],[1669680000000,0],[1669766400000,0],[1669852800000,0],[1669939200000,0],[1670025600000,0],[1670112000000,0],[1670198400000,0],[1670284800000,0],[1670371200000,0],[1670457600000,0],[1670544000000,0],[1670630400000,0],[1670716800000,0],[1670803200000,0],[1670889600000,0],[1670976000000,0],[1671062400000,0],[1671148800000,0],[1671235200000,0],[1671321600000,0],[1671408000000,0],[1671494400000,0],[1671580800000,0],[1671667200000,0],[1671753600000,0],[1671840000000,0],[1671926400000,0],[1672012800000,0],[1672099200000,0],[1672185600000,0],[1672272000000,0],[1672358400000,0],[1672444800000,0],[1672531200000,0],[1672617600000,0],[1672704000000,0],[1672790400000,0],[1672876800000,0],[1672963200000,0],[1673049600000,0],[1673136000000,0],[1673222400000,0],[1673308800000,0],[1673395200000,0],[1673481600000,0],[1673568000000,0],[1673654400000,0],[1673740800000,0],[1673827200000,0],[1673913600000,0],[1674000000000,0],[1674086400000,0],[1674172800000,0],[1674259200000,0],[1674345600000,0],[1674432000000,0],[1674518400000,0],[1674604800000,0],[1674691200000,0],[1674777600000,0],[1674864000000,0],[1674950400000,0],[1675036800000,0],[1675123200000,0],[1675209600000,0],[1675296000000,0],[1675382400000,0],[1675468800000,0],[1675555200000,0],[1675641600000,0],[1675728000000,0],[1675814400000,0],[1675900800000,0],[1675987200000,0],[1676073600000,0],[1676160000000,0],[1676246400000,0],[1676332800000,0],[1676419200000,0],[1676505600000,0],[1676592000000,0],[1676678400000,0],[1676764800000,0],[1676851200000,0],[1676937600000,0],[1677024000000,0],[1677110400000,0],[1677196800000,0],[1677283200000,0],[1677369600000,0],[1677456000000,0],[1677542400000,0],[1677628800000,0],[1677715200000,0],[1677801600000,0],[1677888000000,0],[1677974400000,0],[1678060800000,0],[1678147200000,0],[1678233600000,0],[1678320000000,0],[1678406400000,0],[1678492800000,0],[1678579200000,0],[1678665600000,0],[1678752000000,0],[1678838400000,0],[1678924800000,0],[1679011200000,0],[1679097600000,0],[1679184000000,0],[1679270400000,0],[1679356800000,0],[1679443200000,0],[1679529600000,0],[1679616000000,0],[1679702400000,0],[1679788800000,0],[1679875200000,0],[1679961600000,0],[1680048000000,0],[1680134400000,0],[1680220800000,0],[1680307200000,0],[1680393600000,0],[1680480000000,0],[1680566400000,0],[1680652800000,0],[1680739200000,0],[1680825600000,0],[1680912000000,0],[1680998400000,0],[1681084800000,0],[1681171200000,0],[1681257600000,0],[1681344000000,0],[1681430400000,0],[1681516800000,0],[1681603200000,0],[1681689600000,0],[1681776000000,0],[1681862400000,0],[1681948800000,0],[1682035200000,0],[1682121600000,0],[1682208000000,0],[1682294400000,0],[1682380800000,0],[1682467200000,0],[1682553600000,0],[1682640000000,0],[1682726400000,0],[1682812800000,0],[1682899200000,0],[1682985600000,0],[1683072000000,0],[1683158400000,0],[1683244800000,0],[1683331200000,0],[1683417600000,0],[1683504000000,0],[1683590400000,0],[1683676800000,0],[1683763200000,0],[1683849600000,0],[1683936000000,0],[1684022400000,0],[1684108800000,0],[1684195200000,0],[1684281600000,0],[1684368000000,0],[1684454400000,0],[1684540800000,0],[1684627200000,0],[1684713600000,0],[1684800000000,0],[1684886400000,0],[1684972800000,0],[1685059200000,0],[1685145600000,0],[1685232000000,0],[1685318400000,0],[1685404800000,0],[1685491200000,0],[1685577600000,0],[1685664000000,0],[1685750400000,0],[1685836800000,0],[1685923200000,0],[1686009600000,0],[1686096000000,0],[1686182400000,0],[1686268800000,0],[1686355200000,0],[1686441600000,0],[1686528000000,0],[1686614400000,0],[1686700800000,0],[1686787200000,0],[1686873600000,0],[1686960000000,0],[1687046400000,0],[1687132800000,0],[1687219200000,0],[1687305600000,0],[1687392000000,0],[1687478400000,0],[1687564800000,0],[1687651200000,0],[1687737600000,0],[1687824000000,0],[1687910400000,0],[1687996800000,0],[1688083200000,0],[1688169600000,0],[1688256000000,0],[1688342400000,0],[1688428800000,0],[1688515200000,0],[1688601600000,0],[1688688000000,0],[1688774400000,0],[1688860800000,0],[1688947200000,0],[1689033600000,0],[1689120000000,0],[1689206400000,0],[1689292800000,0],[1689379200000,0],[1689465600000,0],[1689552000000,0],[1689638400000,0],[1689724800000,0],[1689811200000,0],[1689897600000,0],[1689984000000,0],[1690070400000,0],[1690156800000,0],[1690243200000,0],[1690329600000,0],[1690416000000,0],[1690502400000,0],[1690588800000,0],[1690675200000,0],[1690761600000,0],[1690848000000,0],[1690934400000,0],[1691020800000,0],[1691107200000,0],[1691193600000,0],[1691280000000,0],[1691366400000,0],[1691452800000,0],[1691539200000,0],[1691625600000,0],[1691712000000,0],[1691798400000,0],[1691884800000,0],[1691971200000,0],[1692057600000,0],[1692144000000,0],[1692230400000,0],[1692316800000,0],[1692403200000,0],[1692489600000,0],[1692576000000,0],[1692662400000,0],[1692748800000,0],[1692835200000,0],[1692921600000,0],[1693008000000,0],[1693094400000,0],[1693180800000,0],[1693267200000,0],[1693353600000,0],[1693440000000,0],[1693526400000,0],[1693612800000,0],[1693699200000,0],[1693785600000,0],[1693872000000,0],[1693958400000,0],[1694044800000,0],[1694131200000,0],[1694217600000,0],[1694304000000,0],[1694390400000,0],[1694476800000,0],[1694563200000,0],[1694649600000,0],[1694736000000,0],[1694822400000,0],[1694908800000,0],[1694995200000,0],[1695081600000,0],[1695168000000,0],[1695254400000,0],[1695340800000,0],[1695427200000,0],[1695513600000,0],[1695600000000,0],[1695686400000,0],[1695772800000,0],[1695859200000,0],[1695945600000,0],[1696032000000,0],[1696118400000,0],[1696204800000,0],[1696291200000,0],[1696377600000,0],[1696464000000,0],[1696550400000,0],[1696636800000,0],[1696723200000,0],[1696809600000,0],[1696896000000,0],[1696982400000,0],[1697068800000,0],[1697155200000,0],[1697241600000,0],[1697328000000,0],[1697414400000,0],[1697500800000,0],[1697587200000,0],[1697673600000,0],[1697760000000,0],[1697846400000,0],[1697932800000,0],[1698019200000,0],[1698105600000,0],[1698192000000,0],[1698278400000,0],[1698364800000,0],[1698451200000,0],[1698537600000,0],[1698624000000,0],[1698710400000,0],[1698796800000,0],[1698883200000,0],[1698969600000,0],[1699056000000,0],[1699142400000,0],[1699228800000,0],[1699315200000,0],[1699401600000,0],[1699488000000,0],[1699574400000,0],[1699660800000,0],[1699747200000,0],[1699833600000,0],[1699920000000,0],[1700006400000,0],[1700092800000,0],[1700179200000,0],[1700265600000,0],[1700352000000,0],[1700438400000,0],[1700524800000,0],[1700611200000,0],[1700697600000,0],[1700784000000,0],[1700870400000,0],[1700956800000,0],[1701043200000,0],[1701129600000,0],[1701216000000,0],[1701302400000,0],[1701388800000,0],[1701475200000,0],[1701561600000,0],[1701648000000,0],[1701734400000,0],[1701820800000,0],[1701907200000,0],[1701993600000,0],[1702080000000,0],[1702166400000,0],[1702252800000,0],[1702339200000,0],[1702425600000,0],[1702512000000,0],[1702598400000,0],[1702684800000,0],[1702771200000,0],[1702857600000,0],[1702944000000,0],[1703030400000,0],[1703116800000,0],[1703203200000,0],[1703289600000,0],[1703376000000,0],[1703462400000,0],[1703548800000,0],[1703635200000,0],[1703721600000,0],[1703808000000,0],[1703894400000,0],[1703980800000,0],[1704067200000,0],[1704153600000,0],[1704240000000,0],[1704326400000,0],[1704412800000,0],[1704499200000,0],[1704585600000,0],[1704672000000,0],[1704758400000,0],[1704844800000,0],[1704931200000,0],[1705017600000,0],[1705104000000,0],[1705190400000,0],[1705276800000,0],[1705363200000,0],[1705449600000,0],[1705536000000,0],[1705622400000,0],[1705708800000,0],[1705795200000,0],[1705881600000,0],[1705968000000,0],[1706054400000,0],[1706140800000,0],[1706227200000,0],[1706313600000,0],[1706400000000,0],[1706486400000,0],[1706572800000,0],[1706659200000,0],[1706745600000,0],[1706832000000,0],[1706918400000,0],[1707004800000,0],[1707091200000,0],[1707177600000,0],[1707264000000,0],[1707350400000,0],[1707436800000,0],[1707523200000,0],[1707609600000,0],[1707696000000,0],[1707782400000,0],[1707868800000,0],[1707955200000,0],[1708041600000,0],[1708128000000,0],[1708214400000,0],[1708300800000,0],[1708387200000,0],[1708473600000,0],[1708560000000,0],[1708646400000,0],[1708732800000,0],[1708819200000,0],[1708905600000,0],[1708992000000,0],[1709078400000,0],[1709164800000,0],[1709251200000,0],[1709337600000,0],[1709424000000,0],[1709510400000,0],[1709596800000,0],[1709683200000,0],[1709769600000,0],[1709856000000,0],[1709942400000,0],[1710028800000,0],[1710115200000,0],[1710201600000,0],[1710288000000,0],[1710374400000,0],[1710460800000,1000],[1710547200000,1000],[1710633600000,1000],[1710720000000,1000.11],[1710806400000,1000.4],[1710892800000,999.13],[1710979200000,999.1],[1711065600000,1000.14],[1711152000000,1000.14],[1711238400000,1000.14],[1711324800000,999.25],[1711411200000,998.88],[1711497600000,1000.13],[1711584000000,1000.13],[1711670400000,1000.13],[1711756800000,1000.13],[1711843200000,1000.13],[1711929600000,1000.13],[1712016000000,997.87],[1712102400000,996.81],[1712188800000,996.47],[1712275200000,996.86],[1712361600000,996.86],[1712448000000,996.86],[1712534400000,996.14],[1712620800000,997.05],[1712707200000,995.22],[1712793600000,995.57],[1712880000000,996.44],[1712966400000,996.44],[1713052800000,996.44],[1713139200000,996.21],[1713225600000,996.37],[1713312000000,996.8],[1713398400000,997.26],[1713484800000,998.19],[1713571200000,998.19],[1713657600000,998.19],[1713744000000,998.25],[1713830400000,999.52],[1713916800000,998.75],[1714003200000,998.75],[1714089600000,999.88],[1714176000000,999.88],[1714262400000,999.88],[1714348800000,1000.36],[1714435200000,1000.38],[1714521600000,1000.38],[1714608000000,1001.97],[1714694400000,1002.97],[1714780800000,1002.97],[1714867200000,1002.97],[1714953600000,1002.04],[1715040000000,1001.9],[1715126400000,1003.37],[1715212800000,1003.37],[1715299200000,1002.52],[1715385600000,1002.52],[1715472000000,1002.52],[1715558400000,1002.65],[1715644800000,1003.41],[1715731200000,1005.38],[1715817600000,1007.77],[1715904000000,1007.91],[1715990400000,1007.91],[1716076800000,1007.91],[1716163200000,1007.91],[1716249600000,1007.68],[1716336000000,1008.06],[1716422400000,1007.49],[1716508800000,1005.03],[1716595200000,1005.03],[1716681600000,1005.03],[1716768000000,1004.49],[1716854400000,1006.06],[1716940800000,1006],[1717027200000,1006.94],[1717113600000,1008.6],[1717200000000,1008.6],[1717286400000,1008.6],[1717372800000,1011.16],[1717459200000,1011.65],[1717545600000,1010.93],[1717632000000,1014.29],[1717718400000,1013.99],[1717804800000,1013.99],[1717891200000,1013.99],[1717977600000,1013.8],[1718064000000,1014.98],[1718150400000,1016.2],[1718236800000,1016.43],[1718323200000,1016.98],[1718409600000,1016.98],[1718496000000,1016.98],[1718582400000,1016.98],[1718668800000,1015.4],[1718755200000,1015.04],[1718841600000,1011.99],[1718928000000,1012.92],[1719014400000,1012.92],[1719100800000,1012.92],[1719187200000,1012.96],[1719273600000,1011.51],[1719360000000,1008.65],[1719446400000,1009.66],[1719532800000,1010.18],[1719619200000,1010.18],[1719705600000,1010.18],[1719792000000,1002.71],[1719878400000,1003.07],[1719964800000,1003.85],[1720051200000,1004.93],[1720137600000,1005.2],[1720224000000,1005.2],[1720310400000,1005.2],[1720396800000,1005.16],[1720483200000,1005.39],[1720569600000,1005.56],[1720656000000,1008.06],[1720742400000,1007.84],[1720828800000,1007.84],[1720915200000,1007.84],[1721001600000,1007.82],[1721088000000,1008.24],[1721174400000,1007.81],[1721260800000,1007.22],[1721347200000,1008.66],[1721433600000,1008.66],[1721520000000,1008.66],[1721606400000,1008.41],[1721692800000,1011.04],[1721779200000,1007.8],[1721865600000,1008.2],[1721952000000,1008.55],[1722038400000,1008.55],[1722124800000,1008.55],[1722211200000,1008.79],[1722297600000,1009.57],[1722384000000,1012.57],[1722470400000,1014.77],[1722556800000,1020.17],[1722643200000,1020.17],[1722729600000,1020.17],[1722816000000,1020.17],[1722902400000,1019.3],[1722988800000,1017.95],[1723075200000,1017.53],[1723161600000,1017.65],[1723248000000,1017.65],[1723334400000,1017.65],[1723420800000,1016.55],[1723507200000,1017.71],[1723593600000,1018.5],[1723680000000,1019.25],[1723766400000,1018.76],[1723852800000,1018.76],[1723939200000,1018.76],[1724025600000,1016.67],[1724112000000,1018.26],[1724198400000,1017.22],[1724284800000,1017.67],[1724371200000,1019.35],[1724457600000,1019.35],[1724544000000,1019.35],[1724630400000,1020.09],[1724716800000,1020.8],[1724803200000,1021.21],[1724889600000,1022.97],[1724976000000,1024.09],[1725062400000,1024.09],[1725148800000,1024.09],[1725235200000,1023.38],[1725321600000,1023.07],[1725408000000,1024.13],[1725494400000,1025.19],[1725580800000,1027.41],[1725667200000,1027.41],[1725753600000,1027.41],[1725840000000,1025.5],[1725926400000,1026.38],[1726012800000,1025.62],[1726099200000,1025.82],[1726185600000,1027.32],[1726272000000,1027.32],[1726358400000,1027.32],[1726444800000,1027.89],[1726531200000,1026.39],[1726617600000,1027.27],[1726704000000,1028.21],[1726790400000,1028.86],[1726876800000,1028.86],[1726963200000,1028.86],[1727049600000,1029.91],[1727136000000,1030.4],[1727222400000,1031.79],[1727308800000,1031.45],[1727395200000,1033.72],[1727481600000,1033.72],[1727568000000,1033.72],[1727654400000,1035.75],[1727740800000,1036.64],[1727827200000,1035.88],[1727913600000,1034.25],[1728000000000,1034.53],[1728086400000,1034.53],[1728172800000,1034.53],[1728259200000,1033.76],[1728345600000,1035.48],[1728432000000,1035.22],[1728518400000,1035.76],[1728604800000,1034.39],[1728691200000,1034.39],[1728777600000,1034.39],[1728864000000,1036.45],[1728950400000,1037.99],[1729036800000,1039.22],[1729123200000,1039.17],[1729209600000,1039.38],[1729296000000,1039.38],[1729382400000,1039.38],[1729468800000,1037.53],[1729555200000,1036.55],[1729641600000,1036.49],[1729728000000,1036.52],[1729814400000,1037],[1729900800000,1037],[1729987200000,1037],[1730073600000,1036.62],[1730160000000,1035.6],[1730246400000,1037.64],[1730332800000,1039.96],[1730419200000,1040.27],[1730505600000,1040.27],[1730592000000,1040.27],[1730678400000,1039.64],[1730764800000,1038.81],[1730851200000,1037.69],[1730937600000,1038.64],[1731024000000,1039.97],[1731110400000,1039.97],[1731196800000,1039.97],[1731283200000,1040.46],[1731369600000,1041.65],[1731456000000,1043.01],[1731542400000,1044.14],[1731628800000,1047.6],[1731715200000,1047.6],[1731801600000,1047.6],[1731888000000,1048.72],[1731974400000,1050.59],[1732060800000,1048.79],[1732147200000,1045.42],[1732233600000,1047.3],[1732320000000,1047.3],[1732406400000,1047.3],[1732492800000,1049.74],[1732579200000,1048.44],[1732665600000,1048.13],[1732752000000,1048.54],[1732838400000,1049.69],[1732924800000,1049.69],[1733011200000,1049.69],[1733097600000,1048.33],[1733184000000,1047.9],[1733270400000,1047.84],[1733356800000,1047.23],[1733443200000,1047.61],[1733529600000,1047.61],[1733616000000,1047.61],[1733702400000,1047.39],[1733788800000,1048.39],[1733875200000,1049.46],[1733961600000,1051.09],[1734048000000,1050.96],[1734134400000,1050.96],[1734220800000,1050.96],[1734307200000,1051.84],[1734393600000,1051.59],[1734480000000,1051.72],[1734566400000,1050.75],[1734652800000,1050.08],[1734739200000,1050.08],[1734825600000,1050.08],[1734912000000,1050.75],[1734998400000,1050.75],[1735084800000,1050.75],[1735171200000,1050.75],[1735257600000,1051.25],[1735344000000,1051.25],[1735430400000,1051.25],[1735516800000,1051.38],[1735603200000,1051.38],[1735689600000,1051.38],[1735776000000,1051.43],[1735862400000,1051.55],[1735948800000,1051.55],[1736035200000,1051.55],[1736121600000,1051.79],[1736208000000,1051.53],[1736294400000,1052.07],[1736380800000,1051.97],[1736467200000,1050.55],[1736553600000,1050.55],[1736640000000,1050.55],[1736726400000,1050.35],[1736812800000,1051.04],[1736899200000,1051.99],[1736985600000,1053.68],[1737072000000,1053.46],[1737158400000,1053.46],[1737244800000,1053.46],[1737331200000,1053.56],[1737417600000,1054.48],[1737504000000,1054.82],[1737590400000,1054.94],[1737676800000,1054.74],[1737763200000,1054.74],[1737849600000,1054.74],[1737936000000,1055.46],[1738022400000,1056.43],[1738108800000,1056.84],[1738195200000,1057.05],[1738281600000,1057.58],[1738368000000,1057.58],[1738454400000,1057.58],[1738540800000,1057.41],[1738627200000,1057.32],[1738713600000,1055.96],[1738800000000,1055.94],[1738886400000,1055.12],[1738972800000,1055.12],[1739059200000,1055.12],[1739145600000,1055.4],[1739232000000,1055.41],[1739318400000,1054.31],[1739404800000,1055.57],[1739491200000,1056.51],[1739577600000,1056.51],[1739664000000,1056.51],[1739750400000,1056.41],[1739836800000,1056.29],[1739923200000,1055.24],[1740009600000,1055.28],[1740096000000,1055.55],[1740182400000,1055.55],[1740268800000,1055.55],[1740355200000,1055.37],[1740441600000,1055.38],[1740528000000,1054.93],[1740614400000,1056.02],[1740700800000,1055.6],[1740787200000,1055.6],[1740873600000,1055.6],[1740960000000,1055.03],[1741046400000,1054.34],[1741132800000,1053.89],[1741219200000,1055.1],[1741305600000,1055.42],[1741392000000,1055.42],[1741478400000,1055.42],[1741564800000,1055.94],[1741651200000,1056.43],[1741737600000,1056.9],[1741824000000,1057.21],[1741910400000,1057.4],[1741996800000,1057.4],[1742083200000,1057.4],[1742169600000,1057.56],[1742256000000,1057.83],[1742342400000,1058.64],[1742428800000,1060.62],[1742515200000,1060.77],[1742601600000,1060.77],[1742688000000,1060.77],[1742774400000,1060.42],[1742860800000,1061.96],[1742947200000,1063.26],[1743033600000,1064.68],[1743120000000,1064.23],[1743206400000,1064.23],[1743292800000,1064.23],[1743379200000,1065.72],[1743465600000,1064.93],[1743552000000,1064.08],[1743638400000,1066.3],[1743724800000,1066.33],[1743811200000,1066.33],[1743897600000,1066.33],[1743984000000,1066.77],[1744070400000,1067.09],[1744156800000,1067.21],[1744243200000,1068.85],[1744329600000,1068.2],[1744416000000,1068.2],[1744502400000,1068.2],[1744588800000,1068.62],[1744675200000,1070.43],[1744761600000,1071.73],[1744848000000,1071.73],[1744934400000,1071.73],[1745020800000,1071.73],[1745107200000,1071.73],[1745193600000,1071.73],[1745280000000,1072.5],[1745366400000,1075.27],[1745452800000,1075.27],[1745539200000,1075.5],[1745625600000,1075.5],[1745712000000,1075.5],[1745798400000,1074.66],[1745884800000,1074.32],[1745971200000,1076.33],[1746057600000,1076.33],[1746144000000,1076.41],[1746230400000,1076.41],[1746316800000,1076.41],[1746403200000,1076.75],[1746489600000,1076.18],[1746576000000,1076.26],[1746662400000,1077.28],[1746748800000,1077.89],[1746835200000,1077.89],[1746921600000,1077.89],[1747008000000,1076.81],[1747094400000,1077.15],[1747180800000,1078.38],[1747267200000,1078.74],[1747353600000,1079.76],[1747440000000,1079.76],[1747526400000,1079.76],[1747612800000,1079.96],[1747699200000,1080.58],[1747785600000,1080.13],[1747872000000,1080.81],[1747958400000,1080.57],[1748044800000,1080.57],[1748131200000,1080.57],[1748217600000,1079.73],[1748304000000,1077.91],[1748390400000,1079.07],[1748476800000,1079.07],[1748563200000,1078.73],[1748649600000,1078.73],[1748736000000,1078.73],[1748822400000,1077.62],[1748908800000,1077.68],[1748995200000,1077.23],[1749081600000,1076.27],[1749168000000,1076.57],[1749254400000,1076.57],[1749340800000,1076.57],[1749427200000,1076.57],[1749513600000,1076.04],[1749600000000,1074.83],[1749686400000,1076.94],[1749772800000,1077.54],[1749859200000,1077.54],[1749945600000,1077.54],[1750032000000,1077.15],[1750118400000,1077.15],[1750204800000,1076.93],[1750291200000,1077.35],[1750377600000,1077.1],[1750464000000,1077.1],[1750550400000,1077.1],[1750636800000,1077.41],[1750723200000,1077.92],[1750809600000,1078.48],[1750896000000,1078.97],[1750982400000,1078.9],[1751068800000,1078.9],[1751155200000,1078.9],[1751241600000,1078.73],[1751328000000,1078.73],[1751414400000,1078.73]]}