Sleppa aðalvalmynd
home
Leit
Gagnagátt

IS Einkasafn A (fl. A)

Sjóðurinn hentar sérstaklega þeim sem vilja ávaxta fé sitt til meðallangs tíma í skuldabréfum bæði á innlendum og erlendum mörkuðum.

Uppfært

Hámarksvægi hlutabréfa

0%

1 árs ávöxtun

6,8%

Stærð sjóðs í m.kr.

3.849

Áherslur sjóðsins

Markmið sjóðsins er annars vegar að verja höfuðstól hlutdeildarskírteinishafa og hins vegar að auka verðmæti hans með því að ávaxta fjármuni sjóðsdeildarinnar á virkan hátt í innlendum og erlendum fjármálagerningum. Sjóðsdeildin fjárfestir í hlutdeildarskírteinum verðbréfasjóða, sérhæfðra sjóða fyrir almenna fjárfesta og annarra sérhæfðra sjóða, auk þess að fjárfesta í stökum fjármálagerningum og innlánum í samræmi við fjárfestingastefnu.

Fyrir hvern er sjóðurinn?

Sjóðurinn hentar þeim sem vilja ávaxta sparnað í tvö ár eða lengur og fá góða eignadreifingu á milli skuldabréfa og innlána og hafa ekki áhuga á að fjárfesta í hlutabréfum.

Ávöxtun og eignaskipting

Ávöxtun á ársgrundvelli

Gengi sjóðsins: 1.581,07

ÁhættuvísirSjóðir eru flokkaðir eftir áhættuvísum sem eru leiðbeinandi um hversu líklegt er að sjóður lækki í verði vegna hreyfinga á mörkuðum. Áhættuvísir 1 endurspeglar minnstu sveiflur í gengi sjóðsins og þar með minnstu áhættuna en áhættuvísir 7 mestu sveiflur í gengi sjóðsins.

2af 7

Mælikvarði á áhættu og sveiflur í ávöxtun

Eignaskipting

0

Fjárfestingaheimildir

Sjóðurinn fjárfestir eftir atvikum bæði í öðrum sjóðum og stökum verðbréfum. Eignadreifing er lykilhugtak í stýringu sjóðsins en mikilvægt er þó að átta sig á því að sveiflur geta verið í verðmætum skuldabréfa og þar með sjóðsins. Sérstaklega til styttri tíma. 

Fjárfestingaheimildir

Verðbréfasjóðir, sérhæfðir sjóðir fyrir almenna fjárfesta og sambærilegir sjóðir
30-90%

Aðrar fjárfestingar 10-70%

Skuldabréf og víxlar útgefnir af eða með ábyrgð ríkissjóðs
0-60%
Önnur skuldabréf og víxlar
0-40%
Innlán fjármálafyrirtækja
0-50%
Sérhæfðir sjóðir
0-20%
Afleiður
0-20%

Gengisþróun

Fjárfestingateymi

Sigurður Guðjón Gíslason

Forstöðumaður - Blönduð stýring

Grunnupplýsingar

Grunnupplýsingar, þóknanir og viðskiptapantanir

Upplýsingar

Tegund
Sérhæfður sjóður fyrir almenna fjárfesta 
Stofnár
2015
Lágmarkskaup
10.000 kr.
Lágmarkskaup í áskrift
5.000 kr.
Áhættuvísir
2/7
Uppgjörstími
2 viðskiptadagar (T+2)
Árleg umsjónarlaun
0.65%
Kostnaður við kaup
1.0%
Afsláttur í netbanka
25%
Afsláttur í áskrift
100%
Afgreiðslugjald
1.000 kr.
Afsláttur í netbanka
100%
SFDR flokkun
6. gr.
Losunarstyrkur (tCO-ígildi/ISKm)
0,56
Þjónusta

Panta símtal með ráðgjafa

Ráðgjafar í verðbréfaráðgjöf Íslandsbanka geta aðstoðað við kaup og sölu í hlutabréfum, skuldabréfum og sjóðum.

Panta símtal

Fyrirvarar

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":"2019-06-28T19:54:56.519Z","timeOfLastUpdate":"2025-06-26T00:00:00","symbol":"EINKA-A-ALM","name":"IS Einkasafn A (fl. A)","typeEnum":"specializedFundAIFForRetail","type":"Sérhæfður sjóður fyrir almenna fjárfesta (AIF for retail)","assetClassEnum":"otherAssetsISK","assetClassIs":"Aðrir fjármálagerningar í ISK","assetClassEn":"Other Assets ISK","currency":"ISK","custodian":"ISB-Sjóðir Íslandssjóða","mifidClassification":"complex","issuerSsn":"6001159790","mifidSecurityTypeEnum":"investmentFundsLowerRisk","mifidSecurityType":"Fjárfestingasjóðir - Áhættuminni","securityTypeEnum":"blendedFunds","securityTypeIs":"Blandaðir sjóðir","securityTypeEn":"Blended Funds","listedEnum":"notApplicable","listed":"Á ekki við","taxMethod":"marketValue","investmentLengthEnum":"twoYears","investmentLength":"2 ár+","riskIndicator":2,"sfdr":"6","purchaseFeePercentage":"0.01","annualManagementFeePercentage":"0.0065","settlementBuy":"T+2","settlementSell":"T+2","cutOffTime":"15:00","tradingDirectionApp":"both","tradingDirectionOnlinebank":"both","channelsSecurityInfo":"yes","price":"1581.07","priceChange":[{"rate":"1580.23","percentage":"0.05","change":"0.84","period":"oneDay"},{"rate":"1583.25","percentage":"-0.14","period":"oneMonth"},{"rate":"1536.71","percentage":"2.89","period":"sixMonths"},{"rate":"1483.73","percentage":"6.56","period":"oneYear"},{"rate":"1421.38","percentage":"5.47","period":"twoYears"},{"rate":"1373.39","percentage":"4.81","period":"threeYears"},{"rate":"1372.85","percentage":"3.59","period":"fourYears"},{"rate":"1353.58","percentage":"3.16","period":"fiveYears"},{"rate":"1006.84","percentage":"4.62","period":"beginning"},{"rate":"1537.71","percentage":"2.82","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_A_ALM_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasofn_IS_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Einkasafn_A_fl-A_lykilupplysingar.pdf","data":[[1561680000000,1267.76],[1561766400000,1267.76],[1561852800000,1267.76],[1561939200000,1266.78],[1562025600000,1267.41],[1562112000000,1269.48],[1562198400000,1269.71],[1562284800000,1270.45],[1562371200000,1270.45],[1562457600000,1270.45],[1562544000000,1269.88],[1562630400000,1270.02],[1562716800000,1270.15],[1562803200000,1270.69],[1562889600000,1270.71],[1562976000000,1270.71],[1563062400000,1270.71],[1563148800000,1270.59],[1563235200000,1271.18],[1563321600000,1270.39],[1563408000000,1272.84],[1563494400000,1272.49],[1563580800000,1272.49],[1563667200000,1272.49],[1563753600000,1272.6],[1563840000000,1272.05],[1563926400000,1270.73],[1564012800000,1270.63],[1564099200000,1270.87],[1564185600000,1270.87],[1564272000000,1270.87],[1564358400000,1269.89],[1564444800000,1269.54],[1564531200000,1270.51],[1564617600000,1269.32],[1564704000000,1269.34],[1564790400000,1269.34],[1564876800000,1269.34],[1564963200000,1269.34],[1565049600000,1269.43],[1565136000000,1271.42],[1565222400000,1271.47],[1565308800000,1271.45],[1565395200000,1271.45],[1565481600000,1271.45],[1565568000000,1271.21],[1565654400000,1270.37],[1565740800000,1271.84],[1565827200000,1271.46],[1565913600000,1272.05],[1566000000000,1272.05],[1566086400000,1272.05],[1566172800000,1271.99],[1566259200000,1271.95],[1566345600000,1273.3],[1566432000000,1272.65],[1566518400000,1271.94],[1566604800000,1271.94],[1566691200000,1271.94],[1566777600000,1271.93],[1566864000000,1271.98],[1566950400000,1271.53],[1567036800000,1272.12],[1567123200000,1271.93],[1567209600000,1271.93],[1567296000000,1271.93],[1567382400000,1271.62],[1567468800000,1271.6],[1567555200000,1271.81],[1567641600000,1271.81],[1567728000000,1271.35],[1567814400000,1271.35],[1567900800000,1271.35],[1567987200000,1271.55],[1568073600000,1271.94],[1568160000000,1270.32],[1568246400000,1269.37],[1568332800000,1269.78],[1568419200000,1269.78],[1568505600000,1269.78],[1568592000000,1270.17],[1568678400000,1270.19],[1568764800000,1270.31],[1568851200000,1272.58],[1568937600000,1273.55],[1569024000000,1273.55],[1569110400000,1273.55],[1569196800000,1273.71],[1569283200000,1274.53],[1569369600000,1277.15],[1569456000000,1279.08],[1569542400000,1278.3],[1569628800000,1278.3],[1569715200000,1278.3],[1569801600000,1278.9],[1569888000000,1279.41],[1569974400000,1278.16],[1570060800000,1279.02],[1570147200000,1278.87],[1570233600000,1278.87],[1570320000000,1278.87],[1570406400000,1279.1],[1570492800000,1278.37],[1570579200000,1278.84],[1570665600000,1278.65],[1570752000000,1278.47],[1570838400000,1278.47],[1570924800000,1278.47],[1571011200000,1277.81],[1571097600000,1279.47],[1571184000000,1279.66],[1571270400000,1279.34],[1571356800000,1280.29],[1571443200000,1280.29],[1571529600000,1280.29],[1571616000000,1280.35],[1571702400000,1281.93],[1571788800000,1282.48],[1571875200000,1283.87],[1571961600000,1283.62],[1572048000000,1283.62],[1572134400000,1283.62],[1572220800000,1284.26],[1572307200000,1283.97],[1572393600000,1283.69],[1572480000000,1285.51],[1572566400000,1286.19],[1572652800000,1286.19],[1572739200000,1286.19],[1572825600000,1285.79],[1572912000000,1284.41],[1572998400000,1281.14],[1573084800000,1279.64],[1573171200000,1279.06],[1573257600000,1279.06],[1573344000000,1279.06],[1573430400000,1279.17],[1573516800000,1278.83],[1573603200000,1277.75],[1573689600000,1278.93],[1573776000000,1279.13],[1573862400000,1279.13],[1573948800000,1279.13],[1574035200000,1279.72],[1574121600000,1279.02],[1574208000000,1279.75],[1574294400000,1280.62],[1574380800000,1280.93],[1574467200000,1280.93],[1574553600000,1280.93],[1574640000000,1281.5],[1574726400000,1281.21],[1574812800000,1281.06],[1574899200000,1282],[1574985600000,1281.43],[1575072000000,1281.43],[1575158400000,1281.43],[1575244800000,1280.54],[1575331200000,1281.16],[1575417600000,1280.99],[1575504000000,1280.48],[1575590400000,1280.4],[1575676800000,1280.4],[1575763200000,1280.4],[1575849600000,1279.1],[1575936000000,1278.9],[1576022400000,1275.64],[1576108800000,1277.64],[1576195200000,1276.71],[1576281600000,1276.71],[1576368000000,1276.71],[1576454400000,1276.38],[1576540800000,1277.57],[1576627200000,1278.5],[1576713600000,1279.43],[1576800000000,1280.67],[1576886400000,1280.67],[1576972800000,1280.67],[1577059200000,1280.76],[1577145600000,1280.76],[1577232000000,1280.76],[1577318400000,1280.76],[1577404800000,1280.74],[1577491200000,1280.74],[1577577600000,1280.74],[1577664000000,1280.92],[1577750400000,1280.99],[1577836800000,1280.99],[1577923200000,1280.42],[1578009600000,1281.65],[1578096000000,1281.65],[1578182400000,1281.65],[1578268800000,1283.24],[1578355200000,1284.31],[1578441600000,1283.98],[1578528000000,1284.67],[1578614400000,1285.45],[1578700800000,1285.45],[1578787200000,1285.45],[1578873600000,1286.81],[1578960000000,1286.77],[1579046400000,1287.21],[1579132800000,1286.78],[1579219200000,1286.94],[1579305600000,1286.94],[1579392000000,1286.94],[1579478400000,1287],[1579564800000,1286.7],[1579651200000,1287.82],[1579737600000,1288.22],[1579824000000,1289.46],[1579910400000,1289.46],[1579996800000,1289.46],[1580083200000,1289.44],[1580169600000,1290.79],[1580256000000,1288.78],[1580342400000,1287.95],[1580428800000,1290.67],[1580515200000,1290.67],[1580601600000,1290.67],[1580688000000,1289.83],[1580774400000,1290.16],[1580860800000,1292.17],[1580947200000,1291.97],[1581033600000,1292.58],[1581120000000,1292.58],[1581206400000,1292.58],[1581292800000,1292.71],[1581379200000,1292.85],[1581465600000,1293.41],[1581552000000,1293.4],[1581638400000,1294.23],[1581724800000,1294.23],[1581811200000,1294.23],[1581897600000,1293.51],[1581984000000,1295.37],[1582070400000,1295.87],[1582156800000,1294.94],[1582243200000,1295.13],[1582329600000,1295.13],[1582416000000,1295.13],[1582502400000,1299.02],[1582588800000,1298.58],[1582675200000,1300.02],[1582761600000,1302.85],[1582848000000,1303.76],[1582934400000,1303.76],[1583020800000,1303.76],[1583107200000,1302.74],[1583193600000,1302.3],[1583280000000,1305.02],[1583366400000,1306.03],[1583452800000,1309.87],[1583539200000,1309.87],[1583625600000,1309.87],[1583712000000,1311.64],[1583798400000,1309.91],[1583884800000,1313.96],[1583971200000,1317.1],[1584057600000,1314.75],[1584144000000,1314.75],[1584230400000,1314.75],[1584316800000,1313.34],[1584403200000,1314.62],[1584489600000,1311.37],[1584576000000,1312.62],[1584662400000,1310.99],[1584748800000,1310.99],[1584835200000,1310.99],[1584921600000,1315.24],[1585008000000,1316.31],[1585094400000,1317.76],[1585180800000,1318.92],[1585267200000,1317.57],[1585353600000,1317.57],[1585440000000,1317.57],[1585526400000,1319.83],[1585612800000,1318.59],[1585699200000,1314.92],[1585785600000,1314.03],[1585872000000,1314.55],[1585958400000,1314.55],[1586044800000,1314.55],[1586131200000,1314.91],[1586217600000,1317.46],[1586304000000,1318.69],[1586390400000,1318.69],[1586476800000,1318.69],[1586563200000,1318.69],[1586649600000,1318.69],[1586736000000,1318.69],[1586822400000,1318.69],[1586908800000,1318],[1586995200000,1319.87],[1587081600000,1320.2],[1587168000000,1320.2],[1587254400000,1320.2],[1587340800000,1321.06],[1587427200000,1322.99],[1587513600000,1325.72],[1587600000000,1325.72],[1587686400000,1325.6],[1587772800000,1325.6],[1587859200000,1325.6],[1587945600000,1324.63],[1588032000000,1326.21],[1588118400000,1326.9],[1588204800000,1329.05],[1588291200000,1329.05],[1588377600000,1329.05],[1588464000000,1329.05],[1588550400000,1329.02],[1588636800000,1329.3],[1588723200000,1327.08],[1588809600000,1328.3],[1588896000000,1328.43],[1588982400000,1328.43],[1589068800000,1328.43],[1589155200000,1327.73],[1589241600000,1327.11],[1589328000000,1324.87],[1589414400000,1325.97],[1589500800000,1326.58],[1589587200000,1326.58],[1589673600000,1326.58],[1589760000000,1326.77],[1589846400000,1330.36],[1589932800000,1335.8],[1590019200000,1335.8],[1590105600000,1337.91],[1590192000000,1337.91],[1590278400000,1337.91],[1590364800000,1337.6],[1590451200000,1338.56],[1590537600000,1338.32],[1590624000000,1340.64],[1590710400000,1341.14],[1590796800000,1341.14],[1590883200000,1341.14],[1590969600000,1341.14],[1591056000000,1341.04],[1591142400000,1342.5],[1591228800000,1341.39],[1591315200000,1340.52],[1591401600000,1340.52],[1591488000000,1340.52],[1591574400000,1340.9],[1591660800000,1341.23],[1591747200000,1342],[1591833600000,1344.84],[1591920000000,1345.75],[1592006400000,1345.75],[1592092800000,1345.75],[1592179200000,1346.11],[1592265600000,1346.02],[1592352000000,1346.02],[1592438400000,1347.15],[1592524800000,1349.41],[1592611200000,1349.41],[1592697600000,1349.41],[1592784000000,1351.86],[1592870400000,1351.1],[1592956800000,1352.07],[1593043200000,1352.98],[1593129600000,1353.58],[1593216000000,1353.58],[1593302400000,1353.58],[1593388800000,1353.79],[1593475200000,1353.66],[1593561600000,1353.58],[1593648000000,1353.73],[1593734400000,1352.67],[1593820800000,1352.67],[1593907200000,1352.67],[1593993600000,1351.92],[1594080000000,1351.66],[1594166400000,1351.63],[1594252800000,1352.61],[1594339200000,1353.45],[1594425600000,1353.45],[1594512000000,1353.45],[1594598400000,1354],[1594684800000,1354.1],[1594771200000,1354.09],[1594857600000,1354.88],[1594944000000,1355.58],[1595030400000,1355.58],[1595116800000,1355.58],[1595203200000,1355.49],[1595289600000,1355.35],[1595376000000,1354.21],[1595462400000,1355.32],[1595548800000,1357.85],[1595635200000,1357.85],[1595721600000,1357.85],[1595808000000,1357.99],[1595894400000,1357.8],[1595980800000,1358.04],[1596067200000,1358.93],[1596153600000,1358.54],[1596240000000,1358.54],[1596326400000,1358.54],[1596412800000,1358.54],[1596499200000,1359.15],[1596585600000,1359.47],[1596672000000,1360.55],[1596758400000,1362.13],[1596844800000,1362.13],[1596931200000,1362.13],[1597017600000,1364.77],[1597104000000,1365.58],[1597190400000,1365.41],[1597276800000,1365.97],[1597363200000,1367.11],[1597449600000,1367.11],[1597536000000,1367.11],[1597622400000,1367.76],[1597708800000,1367.31],[1597795200000,1369.58],[1597881600000,1369.31],[1597968000000,1369.39],[1598054400000,1369.39],[1598140800000,1369.39],[1598227200000,1369.12],[1598313600000,1369.41],[1598400000000,1367.74],[1598486400000,1369.05],[1598572800000,1370.24],[1598659200000,1370.24],[1598745600000,1370.24],[1598832000000,1367.44],[1598918400000,1368.36],[1599004800000,1368.38],[1599091200000,1368.45],[1599177600000,1368.5],[1599264000000,1368.5],[1599350400000,1368.5],[1599436800000,1367.41],[1599523200000,1366.95],[1599609600000,1367.9],[1599696000000,1367.97],[1599782400000,1367.31],[1599868800000,1367.31],[1599955200000,1367.31],[1600041600000,1365.88],[1600128000000,1365.64],[1600214400000,1366.45],[1600300800000,1368.29],[1600387200000,1367.92],[1600473600000,1367.92],[1600560000000,1367.92],[1600646400000,1368.53],[1600732800000,1368.66],[1600819200000,1367.85],[1600905600000,1367.65],[1600992000000,1367.83],[1601078400000,1367.83],[1601164800000,1367.83],[1601251200000,1368.14],[1601337600000,1368.35],[1601424000000,1368.76],[1601510400000,1364.75],[1601596800000,1363.91],[1601683200000,1363.91],[1601769600000,1363.91],[1601856000000,1364.32],[1601942400000,1365.43],[1602028800000,1362.9],[1602115200000,1361.38],[1602201600000,1359.33],[1602288000000,1359.33],[1602374400000,1359.33],[1602460800000,1359.88],[1602547200000,1357.56],[1602633600000,1358.09],[1602720000000,1358.82],[1602806400000,1359.45],[1602892800000,1359.45],[1602979200000,1359.45],[1603065600000,1358.04],[1603152000000,1358.12],[1603238400000,1356.79],[1603324800000,1354.43],[1603411200000,1350.98],[1603497600000,1350.98],[1603584000000,1350.98],[1603670400000,1352.31],[1603756800000,1352.24],[1603843200000,1352.81],[1603929600000,1353.89],[1604016000000,1355.7],[1604102400000,1355.7],[1604188800000,1355.7],[1604275200000,1355.54],[1604361600000,1355.79],[1604448000000,1356.34],[1604534400000,1356.12],[1604620800000,1354.91],[1604707200000,1354.91],[1604793600000,1354.91],[1604880000000,1351.08],[1604966400000,1348.62],[1605052800000,1347.89],[1605139200000,1350.3],[1605225600000,1353.4],[1605312000000,1353.4],[1605398400000,1353.4],[1605484800000,1353.81],[1605571200000,1355.87],[1605657600000,1358.1],[1605744000000,1357.61],[1605830400000,1357.27],[1605916800000,1357.27],[1606003200000,1357.27],[1606089600000,1353.92],[1606176000000,1353.36],[1606262400000,1353.65],[1606348800000,1356.91],[1606435200000,1354.7],[1606521600000,1354.7],[1606608000000,1354.7],[1606694400000,1354.05],[1606780800000,1355.33],[1606867200000,1353.22],[1606953600000,1351.99],[1607040000000,1350.37],[1607126400000,1350.37],[1607212800000,1350.37],[1607299200000,1348.73],[1607385600000,1348.5],[1607472000000,1347.17],[1607558400000,1346.79],[1607644800000,1347.57],[1607731200000,1347.57],[1607817600000,1347.57],[1607904000000,1347.35],[1607990400000,1347.39],[1608076800000,1348.28],[1608163200000,1349.76],[1608249600000,1352.99],[1608336000000,1352.99],[1608422400000,1352.99],[1608508800000,1352.74],[1608595200000,1352.39],[1608681600000,1351.41],[1608768000000,1351.41],[1608854400000,1351.41],[1608940800000,1351.41],[1609027200000,1351.41],[1609113600000,1351.71],[1609200000000,1352.05],[1609286400000,1352.33],[1609372800000,1352.4],[1609459200000,1352.4],[1609545600000,1352.4],[1609632000000,1352.4],[1609718400000,1352.9],[1609804800000,1353.94],[1609891200000,1354.35],[1609977600000,1355.15],[1610064000000,1355.44],[1610150400000,1355.44],[1610236800000,1355.44],[1610323200000,1354.61],[1610409600000,1354.14],[1610496000000,1356.75],[1610582400000,1356.78],[1610668800000,1354.82],[1610755200000,1354.82],[1610841600000,1354.82],[1610928000000,1354.57],[1611014400000,1354.02],[1611100800000,1353.59],[1611187200000,1353.61],[1611273600000,1353.38],[1611360000000,1353.38],[1611446400000,1353.38],[1611532800000,1352.23],[1611619200000,1352.33],[1611705600000,1352.55],[1611792000000,1352.43],[1611878400000,1353.79],[1611964800000,1353.79],[1612051200000,1353.79],[1612137600000,1354.75],[1612224000000,1355.95],[1612310400000,1354.87],[1612396800000,1354.27],[1612483200000,1353.82],[1612569600000,1353.82],[1612656000000,1353.82],[1612742400000,1353.28],[1612828800000,1352.78],[1612915200000,1352.71],[1613001600000,1352.78],[1613088000000,1354.83],[1613174400000,1354.83],[1613260800000,1354.83],[1613347200000,1354.56],[1613433600000,1354.5],[1613520000000,1353.04],[1613606400000,1352.43],[1613692800000,1352.27],[1613779200000,1352.27],[1613865600000,1352.27],[1613952000000,1350.24],[1614038400000,1349.93],[1614124800000,1352.31],[1614211200000,1351.5],[1614297600000,1350.3],[1614384000000,1350.3],[1614470400000,1350.3],[1614556800000,1351.93],[1614643200000,1351.65],[1614729600000,1352.61],[1614816000000,1353.72],[1614902400000,1352.7],[1614988800000,1352.7],[1615075200000,1352.7],[1615161600000,1353.36],[1615248000000,1353.82],[1615334400000,1354.32],[1615420800000,1357.85],[1615507200000,1356.95],[1615593600000,1356.95],[1615680000000,1356.95],[1615766400000,1357.42],[1615852800000,1357.36],[1615939200000,1356.72],[1616025600000,1356.11],[1616112000000,1356.77],[1616198400000,1356.77],[1616284800000,1356.77],[1616371200000,1357.46],[1616457600000,1356.92],[1616544000000,1358.43],[1616630400000,1359.83],[1616716800000,1361.71],[1616803200000,1361.71],[1616889600000,1361.71],[1616976000000,1361.18],[1617062400000,1361.74],[1617148800000,1361.62],[1617235200000,1361.62],[1617321600000,1361.62],[1617408000000,1361.62],[1617494400000,1361.62],[1617580800000,1361.62],[1617667200000,1362.68],[1617753600000,1362.51],[1617840000000,1363.84],[1617926400000,1363.12],[1618012800000,1363.12],[1618099200000,1363.12],[1618185600000,1362.88],[1618272000000,1363.48],[1618358400000,1364.11],[1618444800000,1365.1],[1618531200000,1365.63],[1618617600000,1365.63],[1618704000000,1365.63],[1618790400000,1364.94],[1618876800000,1366.76],[1618963200000,1368.4],[1619049600000,1368.4],[1619136000000,1367.98],[1619222400000,1367.98],[1619308800000,1367.98],[1619395200000,1368.86],[1619481600000,1368.01],[1619568000000,1367.94],[1619654400000,1369.06],[1619740800000,1370.4],[1619827200000,1370.4],[1619913600000,1370.4],[1620000000000,1369.28],[1620086400000,1365.65],[1620172800000,1363.58],[1620259200000,1366.52],[1620345600000,1367],[1620432000000,1367],[1620518400000,1367],[1620604800000,1367.16],[1620691200000,1365.83],[1620777600000,1364.7],[1620864000000,1364.7],[1620950400000,1365.44],[1621036800000,1365.44],[1621123200000,1365.44],[1621209600000,1365.42],[1621296000000,1364.38],[1621382400000,1367.79],[1621468800000,1369.4],[1621555200000,1368.64],[1621641600000,1368.64],[1621728000000,1368.64],[1621814400000,1368.64],[1621900800000,1367.97],[1621987200000,1368.27],[1622073600000,1369.18],[1622160000000,1370.2],[1622246400000,1370.2],[1622332800000,1370.2],[1622419200000,1369.66],[1622505600000,1369.5],[1622592000000,1368.8],[1622678400000,1368.71],[1622764800000,1369.01],[1622851200000,1369.01],[1622937600000,1369.01],[1623024000000,1368.85],[1623110400000,1368.78],[1623196800000,1368.55],[1623283200000,1369.26],[1623369600000,1369.99],[1623456000000,1369.99],[1623542400000,1369.99],[1623628800000,1370.01],[1623715200000,1370.13],[1623801600000,1370.39],[1623888000000,1370.39],[1623974400000,1371.31],[1624060800000,1371.31],[1624147200000,1371.31],[1624233600000,1371.36],[1624320000000,1371.43],[1624406400000,1371.31],[1624492800000,1372.78],[1624579200000,1372.85],[1624665600000,1372.85],[1624752000000,1372.85],[1624838400000,1373.11],[1624924800000,1372.81],[1625011200000,1373.26],[1625097600000,1372.16],[1625184000000,1372.12],[1625270400000,1372.12],[1625356800000,1372.12],[1625443200000,1372.18],[1625529600000,1371.91],[1625616000000,1372.17],[1625702400000,1373.36],[1625788800000,1374.01],[1625875200000,1374.01],[1625961600000,1374.01],[1626048000000,1374.15],[1626134400000,1376.12],[1626220800000,1375.38],[1626307200000,1375.37],[1626393600000,1375.62],[1626480000000,1375.62],[1626566400000,1375.62],[1626652800000,1376.18],[1626739200000,1375.89],[1626825600000,1376.73],[1626912000000,1377.63],[1626998400000,1377.88],[1627084800000,1377.88],[1627171200000,1377.88],[1627257600000,1377.55],[1627344000000,1377.67],[1627430400000,1376.85],[1627516800000,1377.01],[1627603200000,1377.06],[1627689600000,1377.06],[1627776000000,1377.06],[1627862400000,1377.06],[1627948800000,1378.6],[1628035200000,1379.19],[1628121600000,1379.84],[1628208000000,1378.15],[1628294400000,1378.15],[1628380800000,1378.15],[1628467200000,1377.67],[1628553600000,1377.91],[1628640000000,1377.13],[1628726400000,1376.79],[1628812800000,1377.2],[1628899200000,1377.2],[1628985600000,1377.2],[1629072000000,1378.04],[1629158400000,1377.91],[1629244800000,1376.03],[1629331200000,1375.36],[1629417600000,1376.34],[1629504000000,1376.34],[1629590400000,1376.34],[1629676800000,1376.3],[1629763200000,1376.97],[1629849600000,1375.91],[1629936000000,1375.44],[1630022400000,1375.9],[1630108800000,1375.9],[1630195200000,1375.9],[1630281600000,1379.51],[1630368000000,1381.13],[1630454400000,1380.66],[1630540800000,1382.88],[1630627200000,1385.81],[1630713600000,1385.81],[1630800000000,1385.81],[1630886400000,1383.5],[1630972800000,1384.33],[1631059200000,1382.05],[1631145600000,1381.21],[1631232000000,1381.91],[1631318400000,1381.91],[1631404800000,1381.91],[1631491200000,1382.09],[1631577600000,1382.77],[1631664000000,1383.76],[1631750400000,1385.46],[1631836800000,1383.14],[1631923200000,1383.14],[1632009600000,1383.14],[1632096000000,1383.26],[1632182400000,1383.4],[1632268800000,1384.16],[1632355200000,1384.34],[1632441600000,1384.47],[1632528000000,1384.47],[1632614400000,1384.47],[1632700800000,1385.34],[1632787200000,1384.64],[1632873600000,1385.43],[1632960000000,1386.05],[1633046400000,1385.73],[1633132800000,1385.73],[1633219200000,1385.73],[1633305600000,1382.51],[1633392000000,1380.21],[1633478400000,1383.3],[1633564800000,1383.25],[1633651200000,1384.01],[1633737600000,1384.01],[1633824000000,1384.01],[1633910400000,1385.39],[1633996800000,1386.58],[1634083200000,1387.19],[1634169600000,1389.1],[1634256000000,1389.06],[1634342400000,1389.06],[1634428800000,1389.06],[1634515200000,1386.63],[1634601600000,1386.72],[1634688000000,1386.72],[1634774400000,1386.39],[1634860800000,1385.97],[1634947200000,1385.97],[1635033600000,1385.97],[1635120000000,1387.27],[1635206400000,1386.49],[1635292800000,1387.69],[1635379200000,1387.96],[1635465600000,1386.72],[1635552000000,1386.72],[1635638400000,1386.72],[1635724800000,1387.85],[1635811200000,1388.05],[1635897600000,1388.45],[1635984000000,1388.62],[1636070400000,1389.26],[1636156800000,1389.26],[1636243200000,1389.26],[1636329600000,1389.83],[1636416000000,1390.38],[1636502400000,1391.34],[1636588800000,1392.5],[1636675200000,1393.47],[1636761600000,1393.47],[1636848000000,1393.47],[1636934400000,1393.34],[1637020800000,1391.29],[1637107200000,1391.24],[1637193600000,1391.34],[1637280000000,1391.47],[1637366400000,1391.47],[1637452800000,1391.47],[1637539200000,1390.74],[1637625600000,1390.28],[1637712000000,1391.91],[1637798400000,1392.06],[1637884800000,1394.49],[1637971200000,1394.49],[1638057600000,1394.49],[1638144000000,1392.59],[1638230400000,1393.19],[1638316800000,1392.26],[1638403200000,1393.7],[1638489600000,1393],[1638576000000,1393],[1638662400000,1393],[1638748800000,1393.19],[1638835200000,1392.47],[1638921600000,1393.11],[1639008000000,1393.3],[1639094400000,1394.35],[1639180800000,1394.35],[1639267200000,1394.35],[1639353600000,1394.4],[1639440000000,1393.9],[1639526400000,1393.18],[1639612800000,1392.24],[1639699200000,1393.45],[1639785600000,1393.45],[1639872000000,1393.45],[1639958400000,1393.7],[1640044800000,1392.19],[1640131200000,1392.68],[1640217600000,1392.7],[1640304000000,1392.7],[1640390400000,1392.7],[1640476800000,1392.7],[1640563200000,1392.71],[1640649600000,1392.76],[1640736000000,1392.67],[1640822400000,1393.47],[1640908800000,1393.63],[1640995200000,1393.63],[1641081600000,1393.63],[1641168000000,1392.46],[1641254400000,1391.18],[1641340800000,1390.07],[1641427200000,1389.17],[1641513600000,1387.35],[1641600000000,1387.35],[1641686400000,1387.35],[1641772800000,1385.8],[1641859200000,1386.46],[1641945600000,1386.29],[1642032000000,1387.52],[1642118400000,1385.49],[1642204800000,1385.49],[1642291200000,1385.49],[1642377600000,1383.44],[1642464000000,1382.46],[1642550400000,1380.65],[1642636800000,1382.91],[1642723200000,1383.3],[1642809600000,1383.3],[1642896000000,1383.3],[1642982400000,1384.06],[1643068800000,1383.53],[1643155200000,1383.74],[1643241600000,1382.57],[1643328000000,1383.29],[1643414400000,1383.29],[1643500800000,1383.29],[1643587200000,1381.75],[1643673600000,1380.1],[1643760000000,1378.86],[1643846400000,1379.29],[1643932800000,1378.27],[1644019200000,1378.27],[1644105600000,1378.27],[1644192000000,1377.7],[1644278400000,1377.6],[1644364800000,1377.84],[1644451200000,1379.27],[1644537600000,1382.84],[1644624000000,1382.84],[1644710400000,1382.84],[1644796800000,1385.14],[1644883200000,1385.33],[1644969600000,1385.62],[1645056000000,1385.66],[1645142400000,1386.87],[1645228800000,1386.87],[1645315200000,1386.87],[1645401600000,1388.55],[1645488000000,1389.56],[1645574400000,1390.49],[1645660800000,1392.92],[1645747200000,1392.87],[1645833600000,1392.87],[1645920000000,1392.87],[1646006400000,1393.53],[1646092800000,1395.28],[1646179200000,1396.75],[1646265600000,1395.12],[1646352000000,1395.62],[1646438400000,1395.62],[1646524800000,1395.62],[1646611200000,1397.29],[1646697600000,1399.92],[1646784000000,1400.07],[1646870400000,1400.27],[1646956800000,1399.44],[1647043200000,1399.44],[1647129600000,1399.44],[1647216000000,1397.35],[1647302400000,1397.64],[1647388800000,1397.24],[1647475200000,1397.96],[1647561600000,1399.1],[1647648000000,1399.1],[1647734400000,1399.1],[1647820800000,1398.55],[1647907200000,1398.62],[1647993600000,1398.08],[1648080000000,1399.12],[1648166400000,1398.05],[1648252800000,1398.05],[1648339200000,1398.05],[1648425600000,1398.34],[1648512000000,1397.18],[1648598400000,1398.38],[1648684800000,1400.52],[1648771200000,1399.31],[1648857600000,1399.31],[1648944000000,1399.31],[1649030400000,1398.47],[1649116800000,1395.08],[1649203200000,1392.68],[1649289600000,1393.79],[1649376000000,1395.14],[1649462400000,1395.14],[1649548800000,1395.14],[1649635200000,1394.51],[1649721600000,1396.34],[1649808000000,1394.59],[1649894400000,1394.59],[1649980800000,1394.59],[1650067200000,1394.59],[1650153600000,1394.59],[1650240000000,1394.59],[1650326400000,1395.17],[1650412800000,1395.97],[1650499200000,1395.97],[1650585600000,1395.45],[1650672000000,1395.45],[1650758400000,1395.45],[1650844800000,1395.53],[1650931200000,1395.39],[1651017600000,1396.03],[1651104000000,1398.3],[1651190400000,1398.14],[1651276800000,1398.14],[1651363200000,1398.14],[1651449600000,1398.04],[1651536000000,1397.89],[1651622400000,1398.04],[1651708800000,1398.5],[1651795200000,1397.52],[1651881600000,1397.52],[1651968000000,1397.52],[1652054400000,1394.97],[1652140800000,1395.56],[1652227200000,1396.59],[1652313600000,1397.5],[1652400000000,1396.65],[1652486400000,1396.65],[1652572800000,1396.65],[1652659200000,1395.62],[1652745600000,1395.08],[1652832000000,1393.72],[1652918400000,1394],[1653004800000,1394.43],[1653091200000,1394.43],[1653177600000,1394.43],[1653264000000,1394.13],[1653350400000,1394.38],[1653436800000,1395.43],[1653523200000,1395.43],[1653609600000,1395.49],[1653696000000,1395.49],[1653782400000,1395.49],[1653868800000,1395],[1653955200000,1390.96],[1654041600000,1390.75],[1654128000000,1388.5],[1654214400000,1385.06],[1654300800000,1385.06],[1654387200000,1385.06],[1654473600000,1385.06],[1654560000000,1384.48],[1654646400000,1383.48],[1654732800000,1381.17],[1654819200000,1380.85],[1654905600000,1380.85],[1654992000000,1380.85],[1655078400000,1378.59],[1655164800000,1378],[1655251200000,1377.97],[1655337600000,1375.75],[1655424000000,1375.75],[1655510400000,1375.75],[1655596800000,1375.75],[1655683200000,1376.33],[1655769600000,1373.22],[1655856000000,1371.81],[1655942400000,1373.33],[1656028800000,1373.39],[1656115200000,1373.39],[1656201600000,1373.39],[1656288000000,1374.45],[1656374400000,1374.86],[1656460800000,1376.93],[1656547200000,1380.73],[1656633600000,1381.87],[1656720000000,1381.87],[1656806400000,1381.87],[1656892800000,1383.06],[1656979200000,1382.63],[1657065600000,1383.37],[1657152000000,1381.92],[1657238400000,1380.13],[1657324800000,1380.13],[1657411200000,1380.13],[1657497600000,1380.39],[1657584000000,1381.3],[1657670400000,1380.29],[1657756800000,1374.74],[1657843200000,1375.22],[1657929600000,1375.22],[1658016000000,1375.22],[1658102400000,1373.84],[1658188800000,1375.05],[1658275200000,1375.04],[1658361600000,1377.81],[1658448000000,1377.35],[1658534400000,1377.35],[1658620800000,1377.35],[1658707200000,1377.19],[1658793600000,1376.74],[1658880000000,1377.97],[1658966400000,1379.7],[1659052800000,1380.07],[1659139200000,1380.07],[1659225600000,1380.07],[1659312000000,1380.07],[1659398400000,1380.57],[1659484800000,1380.38],[1659571200000,1380.59],[1659657600000,1380.69],[1659744000000,1380.69],[1659830400000,1380.69],[1659916800000,1379.9],[1660003200000,1380.79],[1660089600000,1382.45],[1660176000000,1383.5],[1660262400000,1383.75],[1660348800000,1383.75],[1660435200000,1383.75],[1660521600000,1384.01],[1660608000000,1384.41],[1660694400000,1385.1],[1660780800000,1384.67],[1660867200000,1385.79],[1660953600000,1385.79],[1661040000000,1385.79],[1661126400000,1386.96],[1661212800000,1384.31],[1661299200000,1382.47],[1661385600000,1382.86],[1661472000000,1381.75],[1661558400000,1381.75],[1661644800000,1381.75],[1661731200000,1380.17],[1661817600000,1382.48],[1661904000000,1384.15],[1661990400000,1383.13],[1662076800000,1382.67],[1662163200000,1382.67],[1662249600000,1382.67],[1662336000000,1382.93],[1662422400000,1382.31],[1662508800000,1381.51],[1662595200000,1384.14],[1662681600000,1382.97],[1662768000000,1382.97],[1662854400000,1382.97],[1662940800000,1383.65],[1663027200000,1382.01],[1663113600000,1382.73],[1663200000000,1383.7],[1663286400000,1383.98],[1663372800000,1383.98],[1663459200000,1383.98],[1663545600000,1382.11],[1663632000000,1377.3],[1663718400000,1378.56],[1663804800000,1374.56],[1663891200000,1375.17],[1663977600000,1375.17],[1664064000000,1375.17],[1664150400000,1375.14],[1664236800000,1371.62],[1664323200000,1371.44],[1664409600000,1372.01],[1664496000000,1371.91],[1664582400000,1371.91],[1664668800000,1371.91],[1664755200000,1375.79],[1664841600000,1375.84],[1664928000000,1377.74],[1665014400000,1376.8],[1665100800000,1375.88],[1665187200000,1375.88],[1665273600000,1375.88],[1665360000000,1373.93],[1665446400000,1373.48],[1665532800000,1369.37],[1665619200000,1368.85],[1665705600000,1369.93],[1665792000000,1369.93],[1665878400000,1369.93],[1665964800000,1371.23],[1666051200000,1372.7],[1666137600000,1371.09],[1666224000000,1369.82],[1666310400000,1359.67],[1666396800000,1359.67],[1666483200000,1359.67],[1666569600000,1360.01],[1666656000000,1361.59],[1666742400000,1362.42],[1666828800000,1360.8],[1666915200000,1360.91],[1667001600000,1360.91],[1667088000000,1360.91],[1667174400000,1361.09],[1667260800000,1361.46],[1667347200000,1362.57],[1667433600000,1360.46],[1667520000000,1361.6],[1667606400000,1361.6],[1667692800000,1361.6],[1667779200000,1359.48],[1667865600000,1359.95],[1667952000000,1361.37],[1668038400000,1363.03],[1668124800000,1362.53],[1668211200000,1362.53],[1668297600000,1362.53],[1668384000000,1362.24],[1668470400000,1363.06],[1668556800000,1360.36],[1668643200000,1359.7],[1668729600000,1360.05],[1668816000000,1360.05],[1668902400000,1360.05],[1668988800000,1360.7],[1669075200000,1362.22],[1669161600000,1362.51],[1669248000000,1362.28],[1669334400000,1362.89],[1669420800000,1362.89],[1669507200000,1362.89],[1669593600000,1364.03],[1669680000000,1364.58],[1669766400000,1364.41],[1669852800000,1366.86],[1669939200000,1366.14],[1670025600000,1366.14],[1670112000000,1366.14],[1670198400000,1367.73],[1670284800000,1366.89],[1670371200000,1367.7],[1670457600000,1368.1],[1670544000000,1369.57],[1670630400000,1369.57],[1670716800000,1369.57],[1670803200000,1368.02],[1670889600000,1369.16],[1670976000000,1368.16],[1671062400000,1368.69],[1671148800000,1370.16],[1671235200000,1370.16],[1671321600000,1370.16],[1671408000000,1370.42],[1671494400000,1369.71],[1671580800000,1370.78],[1671667200000,1370.98],[1671753600000,1370.79],[1671840000000,1370.79],[1671926400000,1370.79],[1672012800000,1370.79],[1672099200000,1370.67],[1672185600000,1370.47],[1672272000000,1369.75],[1672358400000,1369.18],[1672444800000,1369.18],[1672531200000,1369.18],[1672617600000,1366.61],[1672704000000,1369.26],[1672790400000,1368.82],[1672876800000,1368.69],[1672963200000,1371.15],[1673049600000,1371.15],[1673136000000,1371.15],[1673222400000,1371.55],[1673308800000,1371.76],[1673395200000,1370.95],[1673481600000,1370.75],[1673568000000,1371.49],[1673654400000,1371.49],[1673740800000,1371.49],[1673827200000,1370.98],[1673913600000,1371.97],[1674000000000,1371.2],[1674086400000,1374.22],[1674172800000,1375.9],[1674259200000,1375.9],[1674345600000,1375.9],[1674432000000,1375.29],[1674518400000,1376.29],[1674604800000,1376.18],[1674691200000,1375.66],[1674777600000,1374.54],[1674864000000,1374.54],[1674950400000,1374.54],[1675036800000,1371.58],[1675123200000,1371.95],[1675209600000,1370.73],[1675296000000,1372.77],[1675382400000,1373.59],[1675468800000,1373.59],[1675555200000,1373.59],[1675641600000,1371.54],[1675728000000,1373.07],[1675814400000,1370.06],[1675900800000,1370.72],[1675987200000,1372.32],[1676073600000,1372.32],[1676160000000,1372.32],[1676246400000,1372.43],[1676332800000,1373.84],[1676419200000,1373.14],[1676505600000,1372.19],[1676592000000,1373.51],[1676678400000,1373.51],[1676764800000,1373.51],[1676851200000,1373.95],[1676937600000,1373.65],[1677024000000,1375.62],[1677110400000,1374.21],[1677196800000,1374.5],[1677283200000,1374.5],[1677369600000,1374.5],[1677456000000,1372.56],[1677542400000,1369.03],[1677628800000,1369.45],[1677715200000,1369.35],[1677801600000,1372.25],[1677888000000,1372.25],[1677974400000,1372.25],[1678060800000,1372.46],[1678147200000,1372.56],[1678233600000,1371.87],[1678320000000,1372.52],[1678406400000,1375.88],[1678492800000,1375.88],[1678579200000,1375.88],[1678665600000,1379.57],[1678752000000,1374.3],[1678838400000,1379.54],[1678924800000,1379.28],[1679011200000,1379.75],[1679097600000,1379.75],[1679184000000,1379.75],[1679270400000,1380.39],[1679356800000,1379.7],[1679443200000,1379.28],[1679529600000,1382.04],[1679616000000,1385.75],[1679702400000,1385.75],[1679788800000,1385.75],[1679875200000,1385.33],[1679961600000,1387.42],[1680048000000,1389.35],[1680134400000,1392.08],[1680220800000,1397.07],[1680307200000,1397.07],[1680393600000,1397.07],[1680480000000,1393.43],[1680566400000,1396.11],[1680652800000,1396.68],[1680739200000,1396.68],[1680825600000,1396.68],[1680912000000,1396.68],[1680998400000,1396.68],[1681084800000,1396.68],[1681171200000,1397.07],[1681257600000,1398.08],[1681344000000,1402.72],[1681430400000,1403.44],[1681516800000,1403.44],[1681603200000,1403.44],[1681689600000,1402.88],[1681776000000,1403.38],[1681862400000,1407.52],[1681948800000,1407.52],[1682035200000,1409.18],[1682121600000,1409.18],[1682208000000,1409.18],[1682294400000,1404.78],[1682380800000,1404.57],[1682467200000,1404.48],[1682553600000,1407.82],[1682640000000,1407.71],[1682726400000,1407.71],[1682812800000,1407.71],[1682899200000,1407.71],[1682985600000,1408.93],[1683072000000,1405.91],[1683158400000,1408.81],[1683244800000,1404.88],[1683331200000,1404.88],[1683417600000,1404.88],[1683504000000,1404.76],[1683590400000,1408.64],[1683676800000,1408.18],[1683763200000,1410.79],[1683849600000,1411.37],[1683936000000,1411.37],[1684022400000,1411.37],[1684108800000,1410.71],[1684195200000,1411.09],[1684281600000,1415.66],[1684368000000,1415.66],[1684454400000,1413.17],[1684540800000,1413.17],[1684627200000,1413.17],[1684713600000,1413.81],[1684800000000,1412.63],[1684886400000,1408.82],[1684972800000,1410.07],[1685059200000,1410.45],[1685145600000,1410.45],[1685232000000,1410.45],[1685318400000,1410.45],[1685404800000,1411.39],[1685491200000,1413.61],[1685577600000,1412.29],[1685664000000,1412.29],[1685750400000,1412.29],[1685836800000,1412.29],[1685923200000,1408.53],[1686009600000,1411.75],[1686096000000,1410.75],[1686182400000,1413.88],[1686268800000,1414.09],[1686355200000,1414.09],[1686441600000,1414.09],[1686528000000,1415.95],[1686614400000,1419.39],[1686700800000,1419.18],[1686787200000,1418.81],[1686873600000,1419.39],[1686960000000,1419.39],[1687046400000,1419.39],[1687132800000,1418.54],[1687219200000,1420.17],[1687305600000,1421.76],[1687392000000,1420.16],[1687478400000,1421.4],[1687564800000,1421.4],[1687651200000,1421.4],[1687737600000,1421.38],[1687824000000,1423.43],[1687910400000,1420.44],[1687996800000,1415.49],[1688083200000,1417.83],[1688169600000,1417.83],[1688256000000,1417.83],[1688342400000,1415.96],[1688428800000,1417.44],[1688515200000,1416.16],[1688601600000,1413.4],[1688688000000,1415.85],[1688774400000,1415.85],[1688860800000,1415.85],[1688947200000,1414.44],[1689033600000,1414.35],[1689120000000,1414.32],[1689206400000,1417],[1689292800000,1417.61],[1689379200000,1417.61],[1689465600000,1417.61],[1689552000000,1419.48],[1689638400000,1419.43],[1689724800000,1419.37],[1689811200000,1419.43],[1689897600000,1421.04],[1689984000000,1421.04],[1690070400000,1421.04],[1690156800000,1420.87],[1690243200000,1420.88],[1690329600000,1420.26],[1690416000000,1418.99],[1690502400000,1417.37],[1690588800000,1417.37],[1690675200000,1417.37],[1690761600000,1417.11],[1690848000000,1416.8],[1690934400000,1416.88],[1691020800000,1415.38],[1691107200000,1416.4],[1691193600000,1416.4],[1691280000000,1416.4],[1691366400000,1416.4],[1691452800000,1419.24],[1691539200000,1421.03],[1691625600000,1421.19],[1691712000000,1421.46],[1691798400000,1421.46],[1691884800000,1421.46],[1691971200000,1419.9],[1692057600000,1418.69],[1692144000000,1420.25],[1692230400000,1418.25],[1692316800000,1416.82],[1692403200000,1416.82],[1692489600000,1416.82],[1692576000000,1415.86],[1692662400000,1414.28],[1692748800000,1413.82],[1692835200000,1413.32],[1692921600000,1412.49],[1693008000000,1412.49],[1693094400000,1412.49],[1693180800000,1409.64],[1693267200000,1410.88],[1693353600000,1406.65],[1693440000000,1407.45],[1693526400000,1405.6],[1693612800000,1405.6],[1693699200000,1405.6],[1693785600000,1401.73],[1693872000000,1401.57],[1693958400000,1397.74],[1694044800000,1392.73],[1694131200000,1390.48],[1694217600000,1390.48],[1694304000000,1390.48],[1694390400000,1392.12],[1694476800000,1392.05],[1694563200000,1391.86],[1694649600000,1396.16],[1694736000000,1396.03],[1694822400000,1396.03],[1694908800000,1396.03],[1694995200000,1393.4],[1695081600000,1394.88],[1695168000000,1391.66],[1695254400000,1385.95],[1695340800000,1386.48],[1695427200000,1386.48],[1695513600000,1386.48],[1695600000000,1380.54],[1695686400000,1378.35],[1695772800000,1376.05],[1695859200000,1378.89],[1695945600000,1383.51],[1696032000000,1383.51],[1696118400000,1383.51],[1696204800000,1382.37],[1696291200000,1379.83],[1696377600000,1380.93],[1696464000000,1386.56],[1696550400000,1384.16],[1696636800000,1384.16],[1696723200000,1384.16],[1696809600000,1384.53],[1696896000000,1384.57],[1696982400000,1389.23],[1697068800000,1388.54],[1697155200000,1390.2],[1697241600000,1390.2],[1697328000000,1390.2],[1697414400000,1389.05],[1697500800000,1387.23],[1697587200000,1387.06],[1697673600000,1386.97],[1697760000000,1387.45],[1697846400000,1387.45],[1697932800000,1387.45],[1698019200000,1388.82],[1698105600000,1387.77],[1698192000000,1389.22],[1698278400000,1390.36],[1698364800000,1392.24],[1698451200000,1392.24],[1698537600000,1392.24],[1698624000000,1392.07],[1698710400000,1392.16],[1698796800000,1391.48],[1698883200000,1393.49],[1698969600000,1396.11],[1699056000000,1396.11],[1699142400000,1396.11],[1699228800000,1397.04],[1699315200000,1397.04],[1699401600000,1397.63],[1699488000000,1399.55],[1699574400000,1400.49],[1699660800000,1400.49],[1699747200000,1400.49],[1699833600000,1403.78],[1699920000000,1407.64],[1700006400000,1409.68],[1700092800000,1411.12],[1700179200000,1411.16],[1700265600000,1411.16],[1700352000000,1411.16],[1700438400000,1410.47],[1700524800000,1413.29],[1700611200000,1412.99],[1700697600000,1415.35],[1700784000000,1415.42],[1700870400000,1415.42],[1700956800000,1415.42],[1701043200000,1412.57],[1701129600000,1413.8],[1701216000000,1413.85],[1701302400000,1416.04],[1701388800000,1417.33],[1701475200000,1417.33],[1701561600000,1417.33],[1701648000000,1417.32],[1701734400000,1417.92],[1701820800000,1417.74],[1701907200000,1417.3],[1701993600000,1416.68],[1702080000000,1416.68],[1702166400000,1416.68],[1702252800000,1415.82],[1702339200000,1417.77],[1702425600000,1415.81],[1702512000000,1420.08],[1702598400000,1421.73],[1702684800000,1421.73],[1702771200000,1421.73],[1702857600000,1422.9],[1702944000000,1425.68],[1703030400000,1427.4],[1703116800000,1430.45],[1703203200000,1428.74],[1703289600000,1428.74],[1703376000000,1428.74],[1703462400000,1428.74],[1703548800000,1428.74],[1703635200000,1428.32],[1703721600000,1428.82],[1703808000000,1430.45],[1703894400000,1430.45],[1703980800000,1430.45],[1704067200000,1430.45],[1704153600000,1427.07],[1704240000000,1427.28],[1704326400000,1428.87],[1704412800000,1433.14],[1704499200000,1433.14],[1704585600000,1433.14],[1704672000000,1432.89],[1704758400000,1432.48],[1704844800000,1435.72],[1704931200000,1438.03],[1705017600000,1440.43],[1705104000000,1440.43],[1705190400000,1440.43],[1705276800000,1441.18],[1705363200000,1439.03],[1705449600000,1438.3],[1705536000000,1437.52],[1705622400000,1438.07],[1705708800000,1438.07],[1705795200000,1438.07],[1705881600000,1434.42],[1705968000000,1431.91],[1706054400000,1436.68],[1706140800000,1436.14],[1706227200000,1438.44],[1706313600000,1438.44],[1706400000000,1438.44],[1706486400000,1438.96],[1706572800000,1440.27],[1706659200000,1440.81],[1706745600000,1441.96],[1706832000000,1443.42],[1706918400000,1443.42],[1707004800000,1443.42],[1707091200000,1443],[1707177600000,1442.14],[1707264000000,1441.96],[1707350400000,1444.07],[1707436800000,1449.98],[1707523200000,1449.98],[1707609600000,1449.98],[1707696000000,1453.45],[1707782400000,1451.66],[1707868800000,1451.12],[1707955200000,1452.41],[1708041600000,1451.24],[1708128000000,1451.24],[1708214400000,1451.24],[1708300800000,1451.18],[1708387200000,1451.45],[1708473600000,1452.29],[1708560000000,1452.9],[1708646400000,1453.6],[1708732800000,1453.6],[1708819200000,1453.6],[1708905600000,1453.89],[1708992000000,1456.8],[1709078400000,1457.02],[1709164800000,1457.46],[1709251200000,1459.86],[1709337600000,1459.86],[1709424000000,1459.86],[1709510400000,1459.74],[1709596800000,1459.8],[1709683200000,1459.66],[1709769600000,1462.61],[1709856000000,1463.22],[1709942400000,1463.22],[1710028800000,1463.22],[1710115200000,1462.58],[1710201600000,1461.26],[1710288000000,1460.86],[1710374400000,1462.94],[1710460800000,1461.22],[1710547200000,1461.22],[1710633600000,1461.22],[1710720000000,1461.63],[1710806400000,1462.43],[1710892800000,1461.32],[1710979200000,1462.55],[1711065600000,1464.22],[1711152000000,1464.22],[1711238400000,1464.22],[1711324800000,1463.52],[1711411200000,1464.8],[1711497600000,1466],[1711584000000,1466],[1711670400000,1466],[1711756800000,1466],[1711843200000,1466],[1711929600000,1466],[1712016000000,1462.61],[1712102400000,1461.11],[1712188800000,1460.9],[1712275200000,1461.2],[1712361600000,1461.2],[1712448000000,1461.2],[1712534400000,1460.36],[1712620800000,1461.75],[1712707200000,1459.27],[1712793600000,1460.5],[1712880000000,1461.54],[1712966400000,1461.54],[1713052800000,1461.54],[1713139200000,1461.2],[1713225600000,1461.6],[1713312000000,1461.89],[1713398400000,1463.91],[1713484800000,1464.25],[1713571200000,1464.25],[1713657600000,1464.25],[1713744000000,1463.86],[1713830400000,1465.6],[1713916800000,1465.27],[1714003200000,1465.27],[1714089600000,1466.89],[1714176000000,1466.89],[1714262400000,1466.89],[1714348800000,1467.89],[1714435200000,1468.18],[1714521600000,1468.18],[1714608000000,1470.07],[1714694400000,1471.67],[1714780800000,1471.67],[1714867200000,1471.67],[1714953600000,1470.68],[1715040000000,1470.29],[1715126400000,1471.7],[1715212800000,1471.7],[1715299200000,1470.88],[1715385600000,1470.88],[1715472000000,1470.88],[1715558400000,1471.07],[1715644800000,1473.72],[1715731200000,1475.34],[1715817600000,1477.64],[1715904000000,1478.21],[1715990400000,1478.21],[1716076800000,1478.21],[1716163200000,1478.21],[1716249600000,1479.35],[1716336000000,1479.84],[1716422400000,1479.95],[1716508800000,1478.44],[1716595200000,1478.44],[1716681600000,1478.44],[1716768000000,1477.72],[1716854400000,1479.28],[1716940800000,1479.77],[1717027200000,1480.49],[1717113600000,1481.34],[1717200000000,1481.34],[1717286400000,1481.34],[1717372800000,1483.21],[1717459200000,1483.66],[1717545600000,1483.53],[1717632000000,1487.91],[1717718400000,1487.55],[1717804800000,1487.55],[1717891200000,1487.55],[1717977600000,1487.27],[1718064000000,1487.35],[1718150400000,1488.04],[1718236800000,1489.31],[1718323200000,1490.1],[1718409600000,1490.1],[1718496000000,1490.1],[1718582400000,1490.1],[1718668800000,1487.43],[1718755200000,1487.46],[1718841600000,1485.88],[1718928000000,1486.07],[1719014400000,1486.07],[1719100800000,1486.07],[1719187200000,1485.73],[1719273600000,1485],[1719360000000,1483.73],[1719446400000,1484.42],[1719532800000,1485.01],[1719619200000,1485.01],[1719705600000,1485.01],[1719792000000,1477.06],[1719878400000,1477.65],[1719964800000,1478.69],[1720051200000,1479.34],[1720137600000,1479.58],[1720224000000,1479.58],[1720310400000,1479.58],[1720396800000,1479.57],[1720483200000,1479.82],[1720569600000,1479.92],[1720656000000,1482.92],[1720742400000,1480.63],[1720828800000,1480.63],[1720915200000,1480.63],[1721001600000,1480.48],[1721088000000,1481.24],[1721174400000,1481.47],[1721260800000,1480.43],[1721347200000,1482.11],[1721433600000,1482.11],[1721520000000,1482.11],[1721606400000,1481.98],[1721692800000,1482.87],[1721779200000,1482.44],[1721865600000,1483.32],[1721952000000,1483.94],[1722038400000,1483.94],[1722124800000,1483.94],[1722211200000,1484.06],[1722297600000,1484.69],[1722384000000,1486.34],[1722470400000,1488.37],[1722556800000,1493.38],[1722643200000,1493.38],[1722729600000,1493.38],[1722816000000,1493.38],[1722902400000,1493.31],[1722988800000,1492.62],[1723075200000,1493.71],[1723161600000,1493.91],[1723248000000,1493.91],[1723334400000,1493.91],[1723420800000,1493.15],[1723507200000,1494.22],[1723593600000,1494.63],[1723680000000,1495.34],[1723766400000,1496.1],[1723852800000,1496.1],[1723939200000,1496.1],[1724025600000,1493.99],[1724112000000,1495.16],[1724198400000,1494.31],[1724284800000,1493.99],[1724371200000,1496.35],[1724457600000,1496.35],[1724544000000,1496.35],[1724630400000,1497.38],[1724716800000,1498.17],[1724803200000,1498.51],[1724889600000,1498.35],[1724976000000,1499.96],[1725062400000,1499.96],[1725148800000,1499.96],[1725235200000,1498.7],[1725321600000,1498.51],[1725408000000,1499.15],[1725494400000,1500.39],[1725580800000,1502.63],[1725667200000,1502.63],[1725753600000,1502.63],[1725840000000,1500.88],[1725926400000,1502.08],[1726012800000,1500.28],[1726099200000,1500.91],[1726185600000,1502.69],[1726272000000,1502.69],[1726358400000,1502.69],[1726444800000,1503.29],[1726531200000,1502.02],[1726617600000,1503.06],[1726704000000,1503.52],[1726790400000,1504.7],[1726876800000,1504.7],[1726963200000,1504.7],[1727049600000,1506.14],[1727136000000,1506.7],[1727222400000,1508.57],[1727308800000,1508.5],[1727395200000,1509.86],[1727481600000,1509.86],[1727568000000,1509.86],[1727654400000,1511.19],[1727740800000,1513.61],[1727827200000,1512.85],[1727913600000,1511.03],[1728000000000,1511.27],[1728086400000,1511.27],[1728172800000,1511.27],[1728259200000,1510.5],[1728345600000,1512.17],[1728432000000,1511.43],[1728518400000,1511.31],[1728604800000,1510.13],[1728691200000,1510.13],[1728777600000,1510.13],[1728864000000,1512.56],[1728950400000,1514.88],[1729036800000,1515.71],[1729123200000,1515.6],[1729209600000,1515.81],[1729296000000,1515.81],[1729382400000,1515.81],[1729468800000,1514.32],[1729555200000,1512.85],[1729641600000,1513.16],[1729728000000,1512.49],[1729814400000,1512.83],[1729900800000,1512.83],[1729987200000,1512.83],[1730073600000,1512.19],[1730160000000,1511.49],[1730246400000,1514.59],[1730332800000,1517.15],[1730419200000,1517.48],[1730505600000,1517.48],[1730592000000,1517.48],[1730678400000,1517.03],[1730764800000,1517.03],[1730851200000,1516.13],[1730937600000,1517.2],[1731024000000,1518.48],[1731110400000,1518.48],[1731196800000,1518.48],[1731283200000,1518.94],[1731369600000,1520.28],[1731456000000,1521.49],[1731542400000,1522.66],[1731628800000,1525.49],[1731715200000,1525.49],[1731801600000,1525.49],[1731888000000,1527.06],[1731974400000,1529.36],[1732060800000,1528.15],[1732147200000,1526.32],[1732233600000,1528.65],[1732320000000,1528.65],[1732406400000,1528.65],[1732492800000,1530.27],[1732579200000,1529.53],[1732665600000,1529.88],[1732752000000,1530.5],[1732838400000,1531.53],[1732924800000,1531.53],[1733011200000,1531.53],[1733097600000,1530.67],[1733184000000,1530.61],[1733270400000,1530.71],[1733356800000,1529.91],[1733443200000,1530.43],[1733529600000,1530.43],[1733616000000,1530.43],[1733702400000,1530.13],[1733788800000,1531.29],[1733875200000,1532.88],[1733961600000,1534.54],[1734048000000,1535.2],[1734134400000,1535.2],[1734220800000,1535.2],[1734307200000,1536.1],[1734393600000,1536.21],[1734480000000,1536.89],[1734566400000,1536.76],[1734652800000,1535.63],[1734739200000,1535.63],[1734825600000,1535.63],[1734912000000,1536.71],[1734998400000,1536.71],[1735084800000,1536.71],[1735171200000,1536.71],[1735257600000,1537.45],[1735344000000,1537.45],[1735430400000,1537.45],[1735516800000,1537.71],[1735603200000,1537.71],[1735689600000,1537.71],[1735776000000,1538.34],[1735862400000,1538.72],[1735948800000,1538.72],[1736035200000,1538.72],[1736121600000,1539.24],[1736208000000,1539.26],[1736294400000,1540.22],[1736380800000,1540.45],[1736467200000,1538.24],[1736553600000,1538.24],[1736640000000,1538.24],[1736726400000,1537.76],[1736812800000,1538.2],[1736899200000,1539.66],[1736985600000,1541.64],[1737072000000,1541.26],[1737158400000,1541.26],[1737244800000,1541.26],[1737331200000,1541.7],[1737417600000,1543.12],[1737504000000,1543.44],[1737590400000,1543.77],[1737676800000,1544.14],[1737763200000,1544.14],[1737849600000,1544.14],[1737936000000,1544.98],[1738022400000,1546.01],[1738108800000,1546.52],[1738195200000,1547.49],[1738281600000,1548.02],[1738368000000,1548.02],[1738454400000,1548.02],[1738540800000,1547.68],[1738627200000,1547.58],[1738713600000,1545.55],[1738800000000,1545.71],[1738886400000,1544.72],[1738972800000,1544.72],[1739059200000,1544.72],[1739145600000,1544.85],[1739232000000,1545.28],[1739318400000,1544.14],[1739404800000,1546.03],[1739491200000,1546.9],[1739577600000,1546.9],[1739664000000,1546.9],[1739750400000,1546.77],[1739836800000,1546.7],[1739923200000,1545.26],[1740009600000,1545.04],[1740096000000,1545.36],[1740182400000,1545.36],[1740268800000,1545.36],[1740355200000,1545.15],[1740441600000,1544.94],[1740528000000,1544.64],[1740614400000,1545.98],[1740700800000,1545.49],[1740787200000,1545.49],[1740873600000,1545.49],[1740960000000,1545.09],[1741046400000,1543.84],[1741132800000,1543.86],[1741219200000,1545.37],[1741305600000,1546.04],[1741392000000,1546.04],[1741478400000,1546.04],[1741564800000,1546.38],[1741651200000,1547.54],[1741737600000,1548.17],[1741824000000,1548.58],[1741910400000,1548.96],[1741996800000,1548.96],[1742083200000,1548.96],[1742169600000,1549.22],[1742256000000,1549.62],[1742342400000,1550.31],[1742428800000,1552.56],[1742515200000,1552.93],[1742601600000,1552.93],[1742688000000,1552.93],[1742774400000,1552.66],[1742860800000,1554.83],[1742947200000,1556.95],[1743033600000,1558.89],[1743120000000,1558.53],[1743206400000,1558.53],[1743292800000,1558.53],[1743379200000,1560.25],[1743465600000,1559.59],[1743552000000,1559.35],[1743638400000,1561.86],[1743724800000,1561.63],[1743811200000,1561.63],[1743897600000,1561.63],[1743984000000,1561.87],[1744070400000,1562.56],[1744156800000,1563.44],[1744243200000,1565.45],[1744329600000,1565.17],[1744416000000,1565.17],[1744502400000,1565.17],[1744588800000,1565.92],[1744675200000,1567.95],[1744761600000,1569.88],[1744848000000,1569.88],[1744934400000,1569.88],[1745020800000,1569.88],[1745107200000,1569.88],[1745193600000,1569.88],[1745280000000,1570.58],[1745366400000,1573.37],[1745452800000,1573.37],[1745539200000,1573.79],[1745625600000,1573.79],[1745712000000,1573.79],[1745798400000,1573.64],[1745884800000,1573.8],[1745971200000,1576.11],[1746057600000,1576.11],[1746144000000,1576.1],[1746230400000,1576.1],[1746316800000,1576.1],[1746403200000,1576.25],[1746489600000,1575.92],[1746576000000,1576.24],[1746662400000,1577.5],[1746748800000,1578.26],[1746835200000,1578.26],[1746921600000,1578.26],[1747008000000,1577.23],[1747094400000,1577.32],[1747180800000,1579.52],[1747267200000,1579.89],[1747353600000,1581.07],[1747440000000,1581.07],[1747526400000,1581.07],[1747612800000,1581.32],[1747699200000,1582.15],[1747785600000,1581.77],[1747872000000,1583.11],[1747958400000,1583.34],[1748044800000,1583.34],[1748131200000,1583.34],[1748217600000,1583.25],[1748304000000,1581.8],[1748390400000,1582.91],[1748476800000,1582.91],[1748563200000,1582.48],[1748649600000,1582.48],[1748736000000,1582.48],[1748822400000,1581.31],[1748908800000,1580.77],[1748995200000,1579.9],[1749081600000,1578.94],[1749168000000,1577.41],[1749254400000,1577.41],[1749340800000,1577.41],[1749427200000,1577.41],[1749513600000,1576.56],[1749600000000,1576.41],[1749686400000,1578.88],[1749772800000,1579.7],[1749859200000,1579.7],[1749945600000,1579.7],[1750032000000,1579.2],[1750118400000,1579.2],[1750204800000,1579.5],[1750291200000,1578.58],[1750377600000,1578.51],[1750464000000,1578.51],[1750550400000,1578.51],[1750636800000,1578.73],[1750723200000,1579.56],[1750809600000,1580.23],[1750896000000,1581.07],[1750982400000,1581.07],[1751068800000,1581.07]]}