IS Græn skuldabréf 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 á Íslandi sem hafa verið gefin út til að stuðla að sjálfbærni og/eða jákvæðri þróun í umhverfis- og félagslegum þáttum og tekin hafa verið til viðskipta (skráð) á skipulögðum markaði (kauphöll) á Íslandi (Nasdaq Iceland og Nasdaq First North). Áhersla er lögð á skuldabréf sem eru flokkuð sem sjálfbær, græn eða félagsleg skuldabréf (e. sustainability, green or social bond) eða flokkuð sem sjálfbærnitengd skuldabréf (e. sustainability linked bond). Sjóðnum er einnig heimilt að fjárfesta í skuldabréfum og víxlum sem gefin eru út af eða með ábyrgð íslenska ríkisins, og er mat sjóðsstjóra hverju sinni hvort hagkvæmt er að fjárfesta í skuldabréfum með langan eða stuttan tíma, verðtryggðum eða óverðtryggðum.
Fyrir hvern er sjóðurinn?
Sjóðurinn er valkostur fyrir sparifjáreigendur sem leggja áherslu á umhverfis- og samfélagsmál og vilja langtíma ávöxtun, þrjú ár eða lengur. Meðaltími eigna sjóðsins getur verið á bilinu 0 til 14 ár, þannig að gengi sjóðsins er nokkuð næmt fyrir breytingum á ávöxtunarkröfu og gengi sjóðsins getur lækkað tímabundið.
Markmið sjóðsins er að fjárfesta í skuldabréfum sem hafa verið gefin út til að fjármagna verkefni sem hafa jákvæð áhrif á þróun í umhverfis- og samfélagsmálum og er að lágmarki 80% af hreinni eign sjóðsins fjárfest í slíkum bréfum. Einnig er sjóðnum heimilt að fjárfesta í skuldabréfum og víxlum útgefnum af eða með ábyrgð íslenska ríkisins.
Skuldabréf og víxlar m. ríkisábyrgð
0-20%
Innlán fjármálafyrirtækja
0-20%
Skuldabréf skráð á listana ICE Sustainable Bonds og First North ICE Susteinable Bonds
80-100%
Afleiður
0-10%
Gengisþróun
Áhrifaskýrslur sjóðsins
Áhrifaskýrsla IS Grænna skuldabréfa sýnir þau áhrif sem sjóðurinn hefur haft árlega.
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":"2019-06-28T16:38:16.758Z","timeOfLastUpdate":"2025-06-26T00:00:00","symbol":"GRAEN","name":"IS Græn skuldabréf","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":"5410099810","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":"2268","priceChange":[{"rate":"2266.97","percentage":"0.05","change":"1.03","period":"oneDay"},{"rate":"2267.88","percentage":"0.01","period":"oneMonth"},{"rate":"2201.63","percentage":"3.01","period":"sixMonths"},{"rate":"2116.04","percentage":"7.18","period":"oneYear"},{"rate":"1993.81","percentage":"6.65","period":"twoYears"},{"rate":"2012.66","percentage":"4.06","period":"threeYears"},{"rate":"1977.27","percentage":"3.49","period":"fourYears"},{"rate":"1939.24","percentage":"3.18","period":"fiveYears"},{"rate":"1000","percentage":"5.61","period":"beginning"},{"rate":"2204.64","percentage":"2.87","period":"yearToDate"}],"information":"https://cdn.islandsbanki.is/image/upload/v1/documents/Graen_skuldabref_upplysingablad.pdf","auctionInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Graen_skuldabref_utbodslysing.pdf","keyInformation":"https://cdn.islandsbanki.is/image/upload/v1/documents/Graen_skuldabref_lykilupplysingar.pdf","data":[[1561680000000,1792.24],[1561766400000,1792.24],[1561852800000,1792.24],[1561939200000,1791.49],[1562025600000,1792.4],[1562112000000,1795.79],[1562198400000,1795.97],[1562284800000,1796.38],[1562371200000,1796.38],[1562457600000,1796.38],[1562544000000,1795.52],[1562630400000,1795.61],[1562716800000,1795.91],[1562803200000,1799.27],[1562889600000,1799.24],[1562976000000,1799.24],[1563062400000,1799.24],[1563148800000,1799.02],[1563235200000,1799.8],[1563321600000,1798.22],[1563408000000,1801.91],[1563494400000,1801.7],[1563580800000,1801.7],[1563667200000,1801.7],[1563753600000,1802.15],[1563840000000,1801.5],[1563926400000,1800.42],[1564012800000,1799.75],[1564099200000,1799.93],[1564185600000,1799.93],[1564272000000,1799.93],[1564358400000,1798.58],[1564444800000,1798.15],[1564531200000,1800.08],[1564617600000,1798.28],[1564704000000,1798.3],[1564790400000,1798.3],[1564876800000,1798.3],[1564963200000,1798.3],[1565049600000,1798.55],[1565136000000,1801.49],[1565222400000,1801.55],[1565308800000,1801.39],[1565395200000,1801.39],[1565481600000,1801.39],[1565568000000,1801.04],[1565654400000,1799.69],[1565740800000,1802.71],[1565827200000,1802.4],[1565913600000,1802.66],[1566000000000,1802.66],[1566086400000,1802.66],[1566172800000,1802.17],[1566259200000,1802.17],[1566345600000,1804.74],[1566432000000,1803.57],[1566518400000,1803.04],[1566604800000,1803.04],[1566691200000,1803.04],[1566777600000,1802.8],[1566864000000,1803.08],[1566950400000,1802.63],[1567036800000,1802.83],[1567123200000,1802.45],[1567209600000,1802.45],[1567296000000,1802.45],[1567382400000,1802.15],[1567468800000,1801.06],[1567555200000,1801.78],[1567641600000,1801.83],[1567728000000,1801.31],[1567814400000,1801.31],[1567900800000,1801.31],[1567987200000,1801.92],[1568073600000,1802.49],[1568160000000,1800.79],[1568246400000,1799.36],[1568332800000,1801.85],[1568419200000,1801.85],[1568505600000,1801.85],[1568592000000,1802.48],[1568678400000,1802.54],[1568764800000,1802.85],[1568851200000,1805.56],[1568937600000,1806.59],[1569024000000,1806.59],[1569110400000,1806.59],[1569196800000,1806.82],[1569283200000,1817.24],[1569369600000,1820.39],[1569456000000,1822.36],[1569542400000,1821.92],[1569628800000,1821.92],[1569715200000,1821.92],[1569801600000,1822.5],[1569888000000,1822.86],[1569974400000,1821.58],[1570060800000,1822.95],[1570147200000,1822.46],[1570233600000,1822.46],[1570320000000,1822.46],[1570406400000,1823.09],[1570492800000,1822.32],[1570579200000,1822.8],[1570665600000,1822.99],[1570752000000,1823.07],[1570838400000,1823.07],[1570924800000,1823.07],[1571011200000,1821.65],[1571097600000,1823.05],[1571184000000,1823.34],[1571270400000,1822.95],[1571356800000,1822.83],[1571443200000,1822.83],[1571529600000,1822.83],[1571616000000,1823.45],[1571702400000,1824.71],[1571788800000,1825.17],[1571875200000,1827],[1571961600000,1827.16],[1572048000000,1827.16],[1572134400000,1827.16],[1572220800000,1826.86],[1572307200000,1826.55],[1572393600000,1827.73],[1572480000000,1829.79],[1572566400000,1831.27],[1572652800000,1831.27],[1572739200000,1831.27],[1572825600000,1830.62],[1572912000000,1829.34],[1572998400000,1826.03],[1573084800000,1824.54],[1573171200000,1823.34],[1573257600000,1823.34],[1573344000000,1823.34],[1573430400000,1823.71],[1573516800000,1819.25],[1573603200000,1819.06],[1573689600000,1820.91],[1573776000000,1821.36],[1573862400000,1821.36],[1573948800000,1821.36],[1574035200000,1822.37],[1574121600000,1821.27],[1574208000000,1820.1],[1574294400000,1821.1],[1574380800000,1822.04],[1574467200000,1822.04],[1574553600000,1822.04],[1574640000000,1822.24],[1574726400000,1821.56],[1574812800000,1821.51],[1574899200000,1823.49],[1574985600000,1822.87],[1575072000000,1822.87],[1575158400000,1822.87],[1575244800000,1820.92],[1575331200000,1821.77],[1575417600000,1821.66],[1575504000000,1822.29],[1575590400000,1822.28],[1575676800000,1822.28],[1575763200000,1822.28],[1575849600000,1819.46],[1575936000000,1818.55],[1576022400000,1815.82],[1576108800000,1818.13],[1576195200000,1816.51],[1576281600000,1816.51],[1576368000000,1816.51],[1576454400000,1817.27],[1576540800000,1818.95],[1576627200000,1820.04],[1576713600000,1821.89],[1576800000000,1824.27],[1576886400000,1824.27],[1576972800000,1824.27],[1577059200000,1824.81],[1577145600000,1824.81],[1577232000000,1824.81],[1577318400000,1824.81],[1577404800000,1824.74],[1577491200000,1824.74],[1577577600000,1824.74],[1577664000000,1824.9],[1577750400000,1825.01],[1577836800000,1825.01],[1577923200000,1823.44],[1578009600000,1824.55],[1578096000000,1824.55],[1578182400000,1824.55],[1578268800000,1825.58],[1578355200000,1826.91],[1578441600000,1826.24],[1578528000000,1829.13],[1578614400000,1830.09],[1578700800000,1830.09],[1578787200000,1830.09],[1578873600000,1831.21],[1578960000000,1831.19],[1579046400000,1832.13],[1579132800000,1832.38],[1579219200000,1832.17],[1579305600000,1832.17],[1579392000000,1832.17],[1579478400000,1832.23],[1579564800000,1832],[1579651200000,1832.62],[1579737600000,1833.12],[1579824000000,1834.51],[1579910400000,1834.51],[1579996800000,1834.51],[1580083200000,1834.52],[1580169600000,1840.12],[1580256000000,1838.66],[1580342400000,1837.94],[1580428800000,1841.07],[1580515200000,1841.07],[1580601600000,1841.07],[1580688000000,1840.29],[1580774400000,1840.35],[1580860800000,1844],[1580947200000,1843.66],[1581033600000,1844.73],[1581120000000,1844.73],[1581206400000,1844.73],[1581292800000,1844.81],[1581379200000,1845.2],[1581465600000,1844.75],[1581552000000,1845.4],[1581638400000,1846.13],[1581724800000,1846.13],[1581811200000,1846.13],[1581897600000,1844.49],[1581984000000,1850.31],[1582070400000,1855.06],[1582156800000,1865.96],[1582243200000,1866.76],[1582329600000,1866.76],[1582416000000,1866.76],[1582502400000,1878.9],[1582588800000,1877.81],[1582675200000,1881.28],[1582761600000,1881.56],[1582848000000,1886.77],[1582934400000,1886.77],[1583020800000,1886.77],[1583107200000,1882.54],[1583193600000,1878.61],[1583280000000,1885.32],[1583366400000,1886.94],[1583452800000,1900.29],[1583539200000,1900.29],[1583625600000,1900.29],[1583712000000,1901.41],[1583798400000,1895.7],[1583884800000,1900.76],[1583971200000,1898.98],[1584057600000,1894.28],[1584144000000,1894.28],[1584230400000,1894.28],[1584316800000,1888.77],[1584403200000,1887.14],[1584489600000,1881.14],[1584576000000,1882.59],[1584662400000,1877.35],[1584748800000,1877.35],[1584835200000,1877.35],[1584921600000,1886.56],[1585008000000,1890.53],[1585094400000,1894.21],[1585180800000,1895.22],[1585267200000,1892.55],[1585353600000,1892.55],[1585440000000,1892.55],[1585526400000,1894.16],[1585612800000,1892.94],[1585699200000,1880.8],[1585785600000,1878.14],[1585872000000,1878.41],[1585958400000,1878.41],[1586044800000,1878.41],[1586131200000,1879.9],[1586217600000,1883.79],[1586304000000,1885.98],[1586390400000,1885.98],[1586476800000,1885.98],[1586563200000,1885.98],[1586649600000,1885.98],[1586736000000,1885.98],[1586822400000,1887.02],[1586908800000,1885.26],[1586995200000,1887.71],[1587081600000,1887.71],[1587168000000,1887.71],[1587254400000,1887.71],[1587340800000,1892.73],[1587427200000,1897.37],[1587513600000,1902.58],[1587600000000,1902.58],[1587686400000,1902.46],[1587772800000,1902.46],[1587859200000,1902.46],[1587945600000,1898.77],[1588032000000,1900.29],[1588118400000,1901.21],[1588204800000,1902.62],[1588291200000,1902.62],[1588377600000,1902.62],[1588464000000,1902.62],[1588550400000,1905.01],[1588636800000,1905.77],[1588723200000,1902.58],[1588809600000,1905.16],[1588896000000,1905.23],[1588982400000,1905.23],[1589068800000,1905.23],[1589155200000,1903.8],[1589241600000,1903.21],[1589328000000,1898.94],[1589414400000,1900.96],[1589500800000,1901.99],[1589587200000,1901.99],[1589673600000,1901.99],[1589760000000,1902.68],[1589846400000,1907.73],[1589932800000,1918.67],[1590019200000,1918.67],[1590105600000,1921.61],[1590192000000,1921.61],[1590278400000,1921.61],[1590364800000,1920.71],[1590451200000,1922.93],[1590537600000,1923.4],[1590624000000,1929.44],[1590710400000,1928.96],[1590796800000,1928.96],[1590883200000,1928.96],[1590969600000,1928.96],[1591056000000,1931.09],[1591142400000,1934.77],[1591228800000,1930.09],[1591315200000,1925.71],[1591401600000,1925.71],[1591488000000,1925.71],[1591574400000,1925.1],[1591660800000,1925.45],[1591747200000,1925.91],[1591833600000,1929.65],[1591920000000,1929.03],[1592006400000,1929.03],[1592092800000,1929.03],[1592179200000,1929.57],[1592265600000,1927.12],[1592352000000,1927.12],[1592438400000,1928.93],[1592524800000,1930.01],[1592611200000,1930.01],[1592697600000,1930.01],[1592784000000,1932.74],[1592870400000,1931.08],[1592956800000,1936.53],[1593043200000,1937.26],[1593129600000,1939.24],[1593216000000,1939.24],[1593302400000,1939.24],[1593388800000,1939.38],[1593475200000,1939.49],[1593561600000,1938.77],[1593648000000,1939.82],[1593734400000,1940.12],[1593820800000,1940.12],[1593907200000,1940.12],[1593993600000,1940.34],[1594080000000,1939.52],[1594166400000,1945.53],[1594252800000,1945.96],[1594339200000,1947.01],[1594425600000,1947.01],[1594512000000,1947.01],[1594598400000,1947.62],[1594684800000,1947.92],[1594771200000,1947.75],[1594857600000,1948.88],[1594944000000,1949.62],[1595030400000,1949.62],[1595116800000,1949.62],[1595203200000,1949.28],[1595289600000,1949.65],[1595376000000,1949.74],[1595462400000,1950.81],[1595548800000,1952.02],[1595635200000,1952.02],[1595721600000,1952.02],[1595808000000,1952.22],[1595894400000,1951.79],[1595980800000,1951.98],[1596067200000,1953.44],[1596153600000,1953.27],[1596240000000,1953.27],[1596326400000,1953.27],[1596412800000,1953.27],[1596499200000,1954.25],[1596585600000,1962.51],[1596672000000,1964.05],[1596758400000,1968.32],[1596844800000,1968.32],[1596931200000,1968.32],[1597017600000,1976.79],[1597104000000,1976.85],[1597190400000,1976.97],[1597276800000,1977.99],[1597363200000,1981.96],[1597449600000,1981.96],[1597536000000,1981.96],[1597622400000,1982.75],[1597708800000,1985.24],[1597795200000,1998.14],[1597881600000,2006.15],[1597968000000,2005.17],[1598054400000,2005.17],[1598140800000,2005.17],[1598227200000,2004.98],[1598313600000,2005.43],[1598400000000,2002.3],[1598486400000,2003.3],[1598572800000,2006.5],[1598659200000,2006.5],[1598745600000,2006.5],[1598832000000,1993.7],[1598918400000,1994.99],[1599004800000,1993.67],[1599091200000,1989.96],[1599177600000,1989.85],[1599264000000,1989.85],[1599350400000,1989.85],[1599436800000,1985.9],[1599523200000,1991.24],[1599609600000,1992.51],[1599696000000,1991.71],[1599782400000,1991.55],[1599868800000,1991.55],[1599955200000,1991.55],[1600041600000,1990.76],[1600128000000,1991.41],[1600214400000,1991.45],[1600300800000,1996.22],[1600387200000,1996.15],[1600473600000,1996.15],[1600560000000,1996.15],[1600646400000,1995.75],[1600732800000,1996.11],[1600819200000,1988.31],[1600905600000,1987.93],[1600992000000,1988.06],[1601078400000,1988.06],[1601164800000,1988.06],[1601251200000,1987.7],[1601337600000,1987.84],[1601424000000,1988.29],[1601510400000,1980.67],[1601596800000,1980.45],[1601683200000,1980.45],[1601769600000,1980.45],[1601856000000,1980.95],[1601942400000,1978.06],[1602028800000,1971.61],[1602115200000,1965.32],[1602201600000,1961.37],[1602288000000,1961.37],[1602374400000,1961.37],[1602460800000,1958.51],[1602547200000,1958.11],[1602633600000,1957.76],[1602720000000,1959.15],[1602806400000,1959.2],[1602892800000,1959.2],[1602979200000,1959.2],[1603065600000,1955.95],[1603152000000,1955.34],[1603238400000,1953.67],[1603324800000,1947.58],[1603411200000,1945.05],[1603497600000,1945.05],[1603584000000,1945.05],[1603670400000,1945.63],[1603756800000,1945.86],[1603843200000,1947.35],[1603929600000,1948.07],[1604016000000,1951.26],[1604102400000,1951.26],[1604188800000,1951.26],[1604275200000,1950.94],[1604361600000,1951.27],[1604448000000,1955.51],[1604534400000,1956.9],[1604620800000,1956.81],[1604707200000,1956.81],[1604793600000,1956.81],[1604880000000,1947.33],[1604966400000,1948.01],[1605052800000,1948.04],[1605139200000,1952.04],[1605225600000,1959.99],[1605312000000,1959.99],[1605398400000,1959.99],[1605484800000,1960.82],[1605571200000,1960.93],[1605657600000,1968.48],[1605744000000,1969.06],[1605830400000,1964.44],[1605916800000,1964.44],[1606003200000,1964.44],[1606089600000,1956.46],[1606176000000,1953.21],[1606262400000,1953.8],[1606348800000,1955.19],[1606435200000,1951.75],[1606521600000,1951.75],[1606608000000,1951.75],[1606694400000,1951.52],[1606780800000,1948.11],[1606867200000,1946.53],[1606953600000,1946.1],[1607040000000,1944.56],[1607126400000,1944.56],[1607212800000,1944.56],[1607299200000,1926.76],[1607385600000,1919.63],[1607472000000,1917.93],[1607558400000,1917.73],[1607644800000,1918.07],[1607731200000,1918.07],[1607817600000,1918.07],[1607904000000,1917.96],[1607990400000,1918.08],[1608076800000,1917.84],[1608163200000,1919.85],[1608249600000,1924.3],[1608336000000,1924.3],[1608422400000,1924.3],[1608508800000,1929.18],[1608595200000,1928.36],[1608681600000,1927.95],[1608768000000,1927.95],[1608854400000,1927.95],[1608940800000,1927.95],[1609027200000,1927.95],[1609113600000,1928.38],[1609200000000,1928.69],[1609286400000,1929.23],[1609372800000,1929.38],[1609459200000,1929.38],[1609545600000,1929.38],[1609632000000,1929.38],[1609718400000,1930.64],[1609804800000,1935.64],[1609891200000,1935.41],[1609977600000,1941.09],[1610064000000,1940.7],[1610150400000,1940.7],[1610236800000,1940.7],[1610323200000,1940.36],[1610409600000,1937.09],[1610496000000,1937.14],[1610582400000,1938.41],[1610668800000,1934.43],[1610755200000,1934.43],[1610841600000,1934.43],[1610928000000,1934.68],[1611014400000,1935.07],[1611100800000,1934.11],[1611187200000,1935.78],[1611273600000,1935.86],[1611360000000,1935.86],[1611446400000,1935.86],[1611532800000,1934.19],[1611619200000,1932.8],[1611705600000,1933.07],[1611792000000,1933.58],[1611878400000,1935.65],[1611964800000,1935.65],[1612051200000,1935.65],[1612137600000,1936.29],[1612224000000,1937.85],[1612310400000,1936.31],[1612396800000,1935.3],[1612483200000,1935.31],[1612569600000,1935.31],[1612656000000,1935.31],[1612742400000,1934.51],[1612828800000,1938.43],[1612915200000,1938.46],[1613001600000,1938.64],[1613088000000,1940.37],[1613174400000,1940.37],[1613260800000,1940.37],[1613347200000,1939.33],[1613433600000,1939.8],[1613520000000,1933.97],[1613606400000,1935.01],[1613692800000,1935.08],[1613779200000,1935.08],[1613865600000,1935.08],[1613952000000,1934.22],[1614038400000,1934.3],[1614124800000,1937.76],[1614211200000,1936.39],[1614297600000,1932.72],[1614384000000,1932.72],[1614470400000,1932.72],[1614556800000,1933.99],[1614643200000,1933.74],[1614729600000,1935.07],[1614816000000,1936.93],[1614902400000,1936.06],[1614988800000,1936.06],[1615075200000,1936.06],[1615161600000,1937.87],[1615248000000,1938.29],[1615334400000,1938.69],[1615420800000,1945.25],[1615507200000,1941.38],[1615593600000,1941.38],[1615680000000,1941.38],[1615766400000,1942.97],[1615852800000,1944.14],[1615939200000,1944.15],[1616025600000,1943.86],[1616112000000,1945.64],[1616198400000,1945.64],[1616284800000,1945.64],[1616371200000,1946.31],[1616457600000,1945.76],[1616544000000,1946.97],[1616630400000,1948.07],[1616716800000,1951.85],[1616803200000,1951.85],[1616889600000,1951.85],[1616976000000,1950.62],[1617062400000,1952.46],[1617148800000,1952.54],[1617235200000,1952.54],[1617321600000,1952.54],[1617408000000,1952.54],[1617494400000,1952.54],[1617580800000,1952.54],[1617667200000,1953],[1617753600000,1953.98],[1617840000000,1954.43],[1617926400000,1955.45],[1618012800000,1955.45],[1618099200000,1955.45],[1618185600000,1955.26],[1618272000000,1957.05],[1618358400000,1957.25],[1618444800000,1961.37],[1618531200000,1964.75],[1618617600000,1964.75],[1618704000000,1964.75],[1618790400000,1964.56],[1618876800000,1968.35],[1618963200000,1969.86],[1619049600000,1969.86],[1619136000000,1969.06],[1619222400000,1969.06],[1619308800000,1969.06],[1619395200000,1970.22],[1619481600000,1969.52],[1619568000000,1969.61],[1619654400000,1970.31],[1619740800000,1971.13],[1619827200000,1971.13],[1619913600000,1971.13],[1620000000000,1970.18],[1620086400000,1969.16],[1620172800000,1961.17],[1620259200000,1963.31],[1620345600000,1964.26],[1620432000000,1964.26],[1620518400000,1964.26],[1620604800000,1964.22],[1620691200000,1963.91],[1620777600000,1964.31],[1620864000000,1964.31],[1620950400000,1964.67],[1621036800000,1964.67],[1621123200000,1964.67],[1621209600000,1964.89],[1621296000000,1963.45],[1621382400000,1965.04],[1621468800000,1967.32],[1621555200000,1966.63],[1621641600000,1966.63],[1621728000000,1966.63],[1621814400000,1966.63],[1621900800000,1966.85],[1621987200000,1967.29],[1622073600000,1968.68],[1622160000000,1969.23],[1622246400000,1969.23],[1622332800000,1969.23],[1622419200000,1968.68],[1622505600000,1968.42],[1622592000000,1968.8],[1622678400000,1968.91],[1622764800000,1968.46],[1622851200000,1968.46],[1622937600000,1968.46],[1623024000000,1968.52],[1623110400000,1968.61],[1623196800000,1968.2],[1623283200000,1969.2],[1623369600000,1969.74],[1623456000000,1969.74],[1623542400000,1969.74],[1623628800000,1969.95],[1623715200000,1970.46],[1623801600000,1971.01],[1623888000000,1971.01],[1623974400000,1971.59],[1624060800000,1971.59],[1624147200000,1971.59],[1624233600000,1971.59],[1624320000000,1971.77],[1624406400000,1971.99],[1624492800000,1977.47],[1624579200000,1977.27],[1624665600000,1977.27],[1624752000000,1977.27],[1624838400000,1983.38],[1624924800000,1982.71],[1625011200000,1983.84],[1625097600000,1980.45],[1625184000000,1980.12],[1625270400000,1980.12],[1625356800000,1980.12],[1625443200000,1980.45],[1625529600000,1981.25],[1625616000000,1980.39],[1625702400000,1983.16],[1625788800000,1984.47],[1625875200000,1984.47],[1625961600000,1984.47],[1626048000000,1984.8],[1626134400000,1986.95],[1626220800000,1987.06],[1626307200000,1987.52],[1626393600000,1987.8],[1626480000000,1987.8],[1626566400000,1987.8],[1626652800000,1988.29],[1626739200000,1987.55],[1626825600000,1988.69],[1626912000000,1989.66],[1626998400000,1989.88],[1627084800000,1989.88],[1627171200000,1989.88],[1627257600000,1990.27],[1627344000000,1991.71],[1627430400000,1990.97],[1627516800000,1991.58],[1627603200000,1991.9],[1627689600000,1991.9],[1627776000000,1991.9],[1627862400000,1991.9],[1627948800000,1994.36],[1628035200000,1993.95],[1628121600000,1994.42],[1628208000000,1992.33],[1628294400000,1992.33],[1628380800000,1992.33],[1628467200000,1991.26],[1628553600000,1991.52],[1628640000000,1990.74],[1628726400000,1990.63],[1628812800000,1990.27],[1628899200000,1990.27],[1628985600000,1990.27],[1629072000000,1991.22],[1629158400000,1991.33],[1629244800000,1988.91],[1629331200000,1990.88],[1629417600000,1992.51],[1629504000000,1992.51],[1629590400000,1992.51],[1629676800000,1991.79],[1629763200000,1993.02],[1629849600000,1992.29],[1629936000000,1991.73],[1630022400000,1992.05],[1630108800000,1992.05],[1630195200000,1992.05],[1630281600000,1995.66],[1630368000000,2000.44],[1630454400000,2000.38],[1630540800000,2002.71],[1630627200000,2004.86],[1630713600000,2004.86],[1630800000000,2004.86],[1630886400000,2002.61],[1630972800000,2003.71],[1631059200000,2002.55],[1631145600000,2002.17],[1631232000000,2002.69],[1631318400000,2002.69],[1631404800000,2002.69],[1631491200000,2003.05],[1631577600000,2003.56],[1631664000000,2005.87],[1631750400000,2010.64],[1631836800000,2008.17],[1631923200000,2008.17],[1632009600000,2008.17],[1632096000000,2008.07],[1632182400000,2008.14],[1632268800000,2008.66],[1632355200000,2008.7],[1632441600000,2008.9],[1632528000000,2008.9],[1632614400000,2008.9],[1632700800000,2011.19],[1632787200000,2010.65],[1632873600000,2011.29],[1632960000000,2008.46],[1633046400000,2007.03],[1633132800000,2007.03],[1633219200000,2007.03],[1633305600000,2004.48],[1633392000000,2002.64],[1633478400000,2006.1],[1633564800000,2006.71],[1633651200000,2009.25],[1633737600000,2009.25],[1633824000000,2009.25],[1633910400000,2014.36],[1633996800000,2015.78],[1634083200000,2015.75],[1634169600000,2022.17],[1634256000000,2022.23],[1634342400000,2022.23],[1634428800000,2022.23],[1634515200000,2018.77],[1634601600000,2017.97],[1634688000000,2017.41],[1634774400000,2017.59],[1634860800000,2016.62],[1634947200000,2016.62],[1635033600000,2016.62],[1635120000000,2018.01],[1635206400000,2017.66],[1635292800000,2017.72],[1635379200000,2018.12],[1635465600000,2017.28],[1635552000000,2017.28],[1635638400000,2017.28],[1635724800000,2016.93],[1635811200000,2017.68],[1635897600000,2018.07],[1635984000000,2017.48],[1636070400000,2017.46],[1636156800000,2017.46],[1636243200000,2017.46],[1636329600000,2018.3],[1636416000000,2018.94],[1636502400000,2023.35],[1636588800000,2024.55],[1636675200000,2025.21],[1636761600000,2025.21],[1636848000000,2025.21],[1636934400000,2025.65],[1637020800000,2023.71],[1637107200000,2022.46],[1637193600000,2023.55],[1637280000000,2022.58],[1637366400000,2022.58],[1637452800000,2022.58],[1637539200000,2021.4],[1637625600000,2021.57],[1637712000000,2023.2],[1637798400000,2024.01],[1637884800000,2026.63],[1637971200000,2026.63],[1638057600000,2026.63],[1638144000000,2024.88],[1638230400000,2027.17],[1638316800000,2024.85],[1638403200000,2028.86],[1638489600000,2028.67],[1638576000000,2028.67],[1638662400000,2028.67],[1638748800000,2028.82],[1638835200000,2028.02],[1638921600000,2029.32],[1639008000000,2030.08],[1639094400000,2030.97],[1639180800000,2030.97],[1639267200000,2030.97],[1639353600000,2030.95],[1639440000000,2031.45],[1639526400000,2033.62],[1639612800000,2031.58],[1639699200000,2032.54],[1639785600000,2032.54],[1639872000000,2032.54],[1639958400000,2034.06],[1640044800000,2032.69],[1640131200000,2033.8],[1640217600000,2033.7],[1640304000000,2033.7],[1640390400000,2033.7],[1640476800000,2033.7],[1640563200000,2033.64],[1640649600000,2034.01],[1640736000000,2032.69],[1640822400000,2033.78],[1640908800000,2034.03],[1640995200000,2034.03],[1641081600000,2034.03],[1641168000000,2030.97],[1641254400000,2025.99],[1641340800000,2024.04],[1641427200000,2023.62],[1641513600000,2023.42],[1641600000000,2023.42],[1641686400000,2023.42],[1641772800000,2022.06],[1641859200000,2022.6],[1641945600000,2022.78],[1642032000000,2023.84],[1642118400000,2020.12],[1642204800000,2020.12],[1642291200000,2020.12],[1642377600000,2019.2],[1642464000000,2018.73],[1642550400000,2016.89],[1642636800000,2018.29],[1642723200000,2018.21],[1642809600000,2018.21],[1642896000000,2018.21],[1642982400000,2016.58],[1643068800000,2015.8],[1643155200000,2015.67],[1643241600000,2014.68],[1643328000000,2011.98],[1643414400000,2011.98],[1643500800000,2011.98],[1643587200000,2010.2],[1643673600000,2006.4],[1643760000000,2004.92],[1643846400000,2007.06],[1643932800000,2006.77],[1644019200000,2006.77],[1644105600000,2006.77],[1644192000000,2005.22],[1644278400000,2005.33],[1644364800000,2006.82],[1644451200000,2007.65],[1644537600000,2013],[1644624000000,2013],[1644710400000,2013],[1644796800000,2013.74],[1644883200000,2014.83],[1644969600000,2015.56],[1645056000000,2016.9],[1645142400000,2017.98],[1645228800000,2017.98],[1645315200000,2017.98],[1645401600000,2020.38],[1645488000000,2027.99],[1645574400000,2028.5],[1645660800000,2032.11],[1645747200000,2031.09],[1645833600000,2031.09],[1645920000000,2031.09],[1646006400000,2032.3],[1646092800000,2037.62],[1646179200000,2040.72],[1646265600000,2039.19],[1646352000000,2039.61],[1646438400000,2039.61],[1646524800000,2039.61],[1646611200000,2045.54],[1646697600000,2048.14],[1646784000000,2045.8],[1646870400000,2045.79],[1646956800000,2045.65],[1647043200000,2045.65],[1647129600000,2045.65],[1647216000000,2042.37],[1647302400000,2037.21],[1647388800000,2036.88],[1647475200000,2038.3],[1647561600000,2038.5],[1647648000000,2038.5],[1647734400000,2038.5],[1647820800000,2037.36],[1647907200000,2037.42],[1647993600000,2036.49],[1648080000000,2037.63],[1648166400000,2038.02],[1648252800000,2038.02],[1648339200000,2038.02],[1648425600000,2037.48],[1648512000000,2035.97],[1648598400000,2037.28],[1648684800000,2039.09],[1648771200000,2036.73],[1648857600000,2036.73],[1648944000000,2036.73],[1649030400000,2033.48],[1649116800000,2030.03],[1649203200000,2026.17],[1649289600000,2027.92],[1649376000000,2029.75],[1649462400000,2029.75],[1649548800000,2029.75],[1649635200000,2029.93],[1649721600000,2031.07],[1649808000000,2031.58],[1649894400000,2031.58],[1649980800000,2031.58],[1650067200000,2031.58],[1650153600000,2031.58],[1650240000000,2031.58],[1650326400000,2032.35],[1650412800000,2032.61],[1650499200000,2032.61],[1650585600000,2031.29],[1650672000000,2031.29],[1650758400000,2031.29],[1650844800000,2031.62],[1650931200000,2031.82],[1651017600000,2032.64],[1651104000000,2036.08],[1651190400000,2035.7],[1651276800000,2035.7],[1651363200000,2035.7],[1651449600000,2036.04],[1651536000000,2035.28],[1651622400000,2034.08],[1651708800000,2034.98],[1651795200000,2035.12],[1651881600000,2035.12],[1651968000000,2035.12],[1652054400000,2030.37],[1652140800000,2030.34],[1652227200000,2031.04],[1652313600000,2031.78],[1652400000000,2031.79],[1652486400000,2031.79],[1652572800000,2031.79],[1652659200000,2031.17],[1652745600000,2031.45],[1652832000000,2030.99],[1652918400000,2030.52],[1653004800000,2030.59],[1653091200000,2030.59],[1653177600000,2030.59],[1653264000000,2029.93],[1653350400000,2030.95],[1653436800000,2032.53],[1653523200000,2032.53],[1653609600000,2032.5],[1653696000000,2032.5],[1653782400000,2032.5],[1653868800000,2033.09],[1653955200000,2030.91],[1654041600000,2030.5],[1654128000000,2027.98],[1654214400000,2028.66],[1654300800000,2028.66],[1654387200000,2028.66],[1654473600000,2028.66],[1654560000000,2028.53],[1654646400000,2028.11],[1654732800000,2029.16],[1654819200000,2029.96],[1654905600000,2029.96],[1654992000000,2029.96],[1655078400000,2028.13],[1655164800000,2026.03],[1655251200000,2025.53],[1655337600000,2023.1],[1655424000000,2023.1],[1655510400000,2023.1],[1655596800000,2023.1],[1655683200000,2016.43],[1655769600000,2013.9],[1655856000000,2013.79],[1655942400000,2013.05],[1656028800000,2012.66],[1656115200000,2012.66],[1656201600000,2012.66],[1656288000000,2013.2],[1656374400000,2013.64],[1656460800000,2015.26],[1656547200000,2018.73],[1656633600000,2021.05],[1656720000000,2021.05],[1656806400000,2021.05],[1656892800000,2022.24],[1656979200000,2022.5],[1657065600000,2023.09],[1657152000000,2020.96],[1657238400000,2020.63],[1657324800000,2020.63],[1657411200000,2020.63],[1657497600000,2021.11],[1657584000000,2021.83],[1657670400000,2020.66],[1657756800000,2016.37],[1657843200000,2017.53],[1657929600000,2017.53],[1658016000000,2017.53],[1658102400000,2017.11],[1658188800000,2018.54],[1658275200000,2018.57],[1658361600000,2022.13],[1658448000000,2021.85],[1658534400000,2021.85],[1658620800000,2021.85],[1658707200000,2020.82],[1658793600000,2023.05],[1658880000000,2024.9],[1658966400000,2026.54],[1659052800000,2027.09],[1659139200000,2027.09],[1659225600000,2027.09],[1659312000000,2027.09],[1659398400000,2028.13],[1659484800000,2026.77],[1659571200000,2028.2],[1659657600000,2018.61],[1659744000000,2018.61],[1659830400000,2018.61],[1659916800000,2006.22],[1660003200000,2007.38],[1660089600000,2010.46],[1660176000000,2012.26],[1660262400000,2012.47],[1660348800000,2012.47],[1660435200000,2012.47],[1660521600000,2013.01],[1660608000000,2013.62],[1660694400000,2014.56],[1660780800000,2012.41],[1660867200000,2013.44],[1660953600000,2013.44],[1661040000000,2013.44],[1661126400000,2015.25],[1661212800000,2013.2],[1661299200000,2011.07],[1661385600000,2010.76],[1661472000000,2009.12],[1661558400000,2009.12],[1661644800000,2009.12],[1661731200000,2006.74],[1661817600000,2007.96],[1661904000000,2009.55],[1661990400000,2006.45],[1662076800000,2006.66],[1662163200000,2006.66],[1662249600000,2006.66],[1662336000000,2007.04],[1662422400000,2005.59],[1662508800000,2005.02],[1662595200000,2006.36],[1662681600000,2002.5],[1662768000000,2002.5],[1662854400000,2002.5],[1662940800000,2001.68],[1663027200000,1999.67],[1663113600000,2000.29],[1663200000000,1997.7],[1663286400000,1998.35],[1663372800000,1998.35],[1663459200000,1998.35],[1663545600000,1997.88],[1663632000000,1986.2],[1663718400000,1986.7],[1663804800000,1980.04],[1663891200000,1979.21],[1663977600000,1979.21],[1664064000000,1979.21],[1664150400000,1979.26],[1664236800000,1971.25],[1664323200000,1964.71],[1664409600000,1963.88],[1664496000000,1964.73],[1664582400000,1964.73],[1664668800000,1964.73],[1664755200000,1970.8],[1664841600000,1973.72],[1664928000000,1978.35],[1665014400000,1978.61],[1665100800000,1976.53],[1665187200000,1976.53],[1665273600000,1976.53],[1665360000000,1974.55],[1665446400000,1973.52],[1665532800000,1972.73],[1665619200000,1972.2],[1665705600000,1966.91],[1665792000000,1966.91],[1665878400000,1966.91],[1665964800000,1968.12],[1666051200000,1969.21],[1666137600000,1969.02],[1666224000000,1968.03],[1666310400000,1963.82],[1666396800000,1963.82],[1666483200000,1963.82],[1666569600000,1963.37],[1666656000000,1968.22],[1666742400000,1962.34],[1666828800000,1962.06],[1666915200000,1962.23],[1667001600000,1962.23],[1667088000000,1962.23],[1667174400000,1964.08],[1667260800000,1965.42],[1667347200000,1969.65],[1667433600000,1967.17],[1667520000000,1968.14],[1667606400000,1968.14],[1667692800000,1968.14],[1667779200000,1965.84],[1667865600000,1967.18],[1667952000000,1969.87],[1668038400000,1969.22],[1668124800000,1968.8],[1668211200000,1968.8],[1668297600000,1968.8],[1668384000000,1967.78],[1668470400000,1968.68],[1668556800000,1962.41],[1668643200000,1954.75],[1668729600000,1956.55],[1668816000000,1956.55],[1668902400000,1956.55],[1668988800000,1956.77],[1669075200000,1957.95],[1669161600000,1959.34],[1669248000000,1957.53],[1669334400000,1957.99],[1669420800000,1957.99],[1669507200000,1957.99],[1669593600000,1960.31],[1669680000000,1960.92],[1669766400000,1960.17],[1669852800000,1962.5],[1669939200000,1962.78],[1670025600000,1962.78],[1670112000000,1962.78],[1670198400000,1962.94],[1670284800000,1962.18],[1670371200000,1962.35],[1670457600000,1963.06],[1670544000000,1964.2],[1670630400000,1964.2],[1670716800000,1964.2],[1670803200000,1958],[1670889600000,1958.66],[1670976000000,1957.86],[1671062400000,1958.54],[1671148800000,1959.52],[1671235200000,1959.52],[1671321600000,1959.52],[1671408000000,1958.92],[1671494400000,1957.53],[1671580800000,1958.11],[1671667200000,1958.62],[1671753600000,1959.06],[1671840000000,1959.06],[1671926400000,1959.06],[1672012800000,1959.06],[1672099200000,1958.85],[1672185600000,1960.03],[1672272000000,1958.91],[1672358400000,1958.15],[1672444800000,1958.15],[1672531200000,1958.15],[1672617600000,1953.51],[1672704000000,1957.19],[1672790400000,1956.68],[1672876800000,1954.85],[1672963200000,1958.15],[1673049600000,1958.15],[1673136000000,1958.15],[1673222400000,1959.23],[1673308800000,1959.2],[1673395200000,1959.03],[1673481600000,1958.8],[1673568000000,1959.13],[1673654400000,1959.13],[1673740800000,1959.13],[1673827200000,1958.69],[1673913600000,1959.67],[1674000000000,1959.39],[1674086400000,1963.86],[1674172800000,1967.08],[1674259200000,1967.08],[1674345600000,1967.08],[1674432000000,1966.21],[1674518400000,1969.04],[1674604800000,1970.78],[1674691200000,1969.66],[1674777600000,1968.73],[1674864000000,1968.73],[1674950400000,1968.73],[1675036800000,1965],[1675123200000,1965.83],[1675209600000,1963.72],[1675296000000,1964.5],[1675382400000,1965.59],[1675468800000,1965.59],[1675555200000,1965.59],[1675641600000,1962.34],[1675728000000,1963.31],[1675814400000,1956.82],[1675900800000,1957.97],[1675987200000,1957.88],[1676073600000,1957.88],[1676160000000,1957.88],[1676246400000,1957.51],[1676332800000,1959.74],[1676419200000,1954.73],[1676505600000,1956.89],[1676592000000,1959.14],[1676678400000,1959.14],[1676764800000,1959.14],[1676851200000,1960.29],[1676937600000,1960.22],[1677024000000,1961.56],[1677110400000,1959.44],[1677196800000,1959.62],[1677283200000,1959.62],[1677369600000,1959.62],[1677456000000,1953.88],[1677542400000,1946.15],[1677628800000,1944.23],[1677715200000,1944.24],[1677801600000,1946.96],[1677888000000,1946.96],[1677974400000,1946.96],[1678060800000,1946.8],[1678147200000,1947.02],[1678233600000,1946.82],[1678320000000,1948.13],[1678406400000,1951.59],[1678492800000,1951.59],[1678579200000,1951.59],[1678665600000,1957.2],[1678752000000,1950.72],[1678838400000,1955.6],[1678924800000,1958.07],[1679011200000,1959.07],[1679097600000,1959.07],[1679184000000,1959.07],[1679270400000,1959.62],[1679356800000,1957.72],[1679443200000,1950.21],[1679529600000,1944.5],[1679616000000,1949.06],[1679702400000,1949.06],[1679788800000,1949.06],[1679875200000,1949.51],[1679961600000,1949.35],[1680048000000,1950.39],[1680134400000,1953],[1680220800000,1956.15],[1680307200000,1956.15],[1680393600000,1956.15],[1680480000000,1953.9],[1680566400000,1957.21],[1680652800000,1958.61],[1680739200000,1958.61],[1680825600000,1958.61],[1680912000000,1958.61],[1680998400000,1958.61],[1681084800000,1958.61],[1681171200000,1959.07],[1681257600000,1958.34],[1681344000000,1963.13],[1681430400000,1965.66],[1681516800000,1965.66],[1681603200000,1965.66],[1681689600000,1965.84],[1681776000000,1967.26],[1681862400000,1969.83],[1681948800000,1969.83],[1682035200000,1972.79],[1682121600000,1972.79],[1682208000000,1972.79],[1682294400000,1970.24],[1682380800000,1968.9],[1682467200000,1968.55],[1682553600000,1970.98],[1682640000000,1971.98],[1682726400000,1971.98],[1682812800000,1971.98],[1682899200000,1971.98],[1682985600000,1972.91],[1683072000000,1969.92],[1683158400000,1972.8],[1683244800000,1970.32],[1683331200000,1970.32],[1683417600000,1970.32],[1683504000000,1970.65],[1683590400000,1972.64],[1683676800000,1973.69],[1683763200000,1975.43],[1683849600000,1977.7],[1683936000000,1977.7],[1684022400000,1977.7],[1684108800000,1977.58],[1684195200000,1977.98],[1684281600000,1981.04],[1684368000000,1981.04],[1684454400000,1978.49],[1684540800000,1978.49],[1684627200000,1978.49],[1684713600000,1978.83],[1684800000000,1972.61],[1684886400000,1967.66],[1684972800000,1971.6],[1685059200000,1971.97],[1685145600000,1971.97],[1685232000000,1971.97],[1685318400000,1971.97],[1685404800000,1972.54],[1685491200000,1974.23],[1685577600000,1973.42],[1685664000000,1972.38],[1685750400000,1972.38],[1685836800000,1972.38],[1685923200000,1971.16],[1686009600000,1973.28],[1686096000000,1973.02],[1686182400000,1974.61],[1686268800000,1975.38],[1686355200000,1975.38],[1686441600000,1975.38],[1686528000000,1978.06],[1686614400000,1983.67],[1686700800000,1982.21],[1686787200000,1987.79],[1686873600000,1989.37],[1686960000000,1989.37],[1687046400000,1989.37],[1687132800000,1990.66],[1687219200000,1991.94],[1687305600000,1991.62],[1687392000000,1991.51],[1687478400000,1993.31],[1687564800000,1993.31],[1687651200000,1993.31],[1687737600000,1993.81],[1687824000000,1995.71],[1687910400000,1995.45],[1687996800000,1989.7],[1688083200000,1991.55],[1688169600000,1991.55],[1688256000000,1991.55],[1688342400000,1990.08],[1688428800000,1995.66],[1688515200000,1996.59],[1688601600000,1995.29],[1688688000000,1996.43],[1688774400000,1996.43],[1688860800000,1996.43],[1688947200000,1995.77],[1689033600000,1995.63],[1689120000000,1995.77],[1689206400000,1997.37],[1689292800000,1997.43],[1689379200000,1997.43],[1689465600000,1997.43],[1689552000000,1998.99],[1689638400000,1999.38],[1689724800000,1999.19],[1689811200000,2000.09],[1689897600000,1999.82],[1689984000000,1999.82],[1690070400000,1999.82],[1690156800000,2000.19],[1690243200000,2001.15],[1690329600000,2000.67],[1690416000000,2000.31],[1690502400000,2000.04],[1690588800000,2000.04],[1690675200000,2000.04],[1690761600000,1999.36],[1690848000000,1998.97],[1690934400000,2000.09],[1691020800000,2000.05],[1691107200000,2001.32],[1691193600000,2001.32],[1691280000000,2001.32],[1691366400000,2001.32],[1691452800000,2002.83],[1691539200000,2004.31],[1691625600000,2004.16],[1691712000000,2005.05],[1691798400000,2005.05],[1691884800000,2005.05],[1691971200000,2004.97],[1692057600000,2004.89],[1692144000000,2005.67],[1692230400000,2002.56],[1692316800000,1999.77],[1692403200000,1999.77],[1692489600000,1999.77],[1692576000000,2000.44],[1692662400000,1998.44],[1692748800000,1995.71],[1692835200000,1995.85],[1692921600000,1993.16],[1693008000000,1993.16],[1693094400000,1993.16],[1693180800000,1989.79],[1693267200000,1991.54],[1693353600000,1987.38],[1693440000000,1986.61],[1693526400000,1985.01],[1693612800000,1985.01],[1693699200000,1985.01],[1693785600000,1979.8],[1693872000000,1976.81],[1693958400000,1970.08],[1694044800000,1962.89],[1694131200000,1961.09],[1694217600000,1961.09],[1694304000000,1961.09],[1694390400000,1962.33],[1694476800000,1961.49],[1694563200000,1960.73],[1694649600000,1966.72],[1694736000000,1966.51],[1694822400000,1966.51],[1694908800000,1966.51],[1694995200000,1965.77],[1695081600000,1968.1],[1695168000000,1965.39],[1695254400000,1958.57],[1695340800000,1959.15],[1695427200000,1959.15],[1695513600000,1959.15],[1695600000000,1955.37],[1695686400000,1953.69],[1695772800000,1951.11],[1695859200000,1952.82],[1695945600000,1956.48],[1696032000000,1956.48],[1696118400000,1956.48],[1696204800000,1955.19],[1696291200000,1953.19],[1696377600000,1954.35],[1696464000000,1959],[1696550400000,1956.9],[1696636800000,1956.9],[1696723200000,1956.9],[1696809600000,1957.82],[1696896000000,1957.57],[1696982400000,1961.83],[1697068800000,1961.57],[1697155200000,1964.31],[1697241600000,1964.31],[1697328000000,1964.31],[1697414400000,1964.1],[1697500800000,1962.02],[1697587200000,1961.97],[1697673600000,1962.44],[1697760000000,1963.43],[1697846400000,1963.43],[1697932800000,1963.43],[1698019200000,1964.61],[1698105600000,1963.48],[1698192000000,1965.62],[1698278400000,1967.73],[1698364800000,1970.07],[1698451200000,1970.07],[1698537600000,1970.07],[1698624000000,1970.04],[1698710400000,1970.69],[1698796800000,1970.02],[1698883200000,1972.56],[1698969600000,1977.63],[1699056000000,1977.63],[1699142400000,1977.63],[1699228800000,1979.52],[1699315200000,1982.78],[1699401600000,1983.57],[1699488000000,1987.55],[1699574400000,1989.82],[1699660800000,1989.82],[1699747200000,1989.82],[1699833600000,1993.29],[1699920000000,1997.99],[1700006400000,2003.66],[1700092800000,2006.32],[1700179200000,2006.91],[1700265600000,2006.91],[1700352000000,2006.91],[1700438400000,2007.42],[1700524800000,2011.71],[1700611200000,2010.36],[1700697600000,2012.26],[1700784000000,2011.43],[1700870400000,2011.43],[1700956800000,2011.43],[1701043200000,2009.05],[1701129600000,2009.84],[1701216000000,2011],[1701302400000,2014.65],[1701388800000,2016.16],[1701475200000,2016.16],[1701561600000,2016.16],[1701648000000,2014.61],[1701734400000,2016.04],[1701820800000,2015.46],[1701907200000,2010.5],[1701993600000,2012.39],[1702080000000,2012.39],[1702166400000,2012.39],[1702252800000,2011.14],[1702339200000,2013.31],[1702425600000,2012.1],[1702512000000,2016.79],[1702598400000,2019.41],[1702684800000,2019.41],[1702771200000,2019.41],[1702857600000,2021.23],[1702944000000,2024.1],[1703030400000,2025.31],[1703116800000,2028.86],[1703203200000,2027.71],[1703289600000,2027.71],[1703376000000,2027.71],[1703462400000,2027.71],[1703548800000,2027.71],[1703635200000,2027.57],[1703721600000,2028.81],[1703808000000,2030.52],[1703894400000,2030.52],[1703980800000,2030.52],[1704067200000,2030.52],[1704153600000,2025.88],[1704240000000,2026.52],[1704326400000,2028.87],[1704412800000,2036.14],[1704499200000,2036.14],[1704585600000,2036.14],[1704672000000,2035.43],[1704758400000,2036.02],[1704844800000,2040.04],[1704931200000,2045.17],[1705017600000,2050.91],[1705104000000,2050.91],[1705190400000,2050.91],[1705276800000,2053.65],[1705363200000,2050.64],[1705449600000,2048.57],[1705536000000,2046.65],[1705622400000,2047.59],[1705708800000,2047.59],[1705795200000,2047.59],[1705881600000,2042.29],[1705968000000,2038.69],[1706054400000,2044.8],[1706140800000,2043.84],[1706227200000,2046.05],[1706313600000,2046.05],[1706400000000,2046.05],[1706486400000,2046.19],[1706572800000,2048.55],[1706659200000,2049.71],[1706745600000,2051.47],[1706832000000,2054.89],[1706918400000,2054.89],[1707004800000,2054.89],[1707091200000,2054.6],[1707177600000,2054.34],[1707264000000,2052.49],[1707350400000,2056.65],[1707436800000,2065],[1707523200000,2065],[1707609600000,2065],[1707696000000,2069.37],[1707782400000,2066.76],[1707868800000,2066.26],[1707955200000,2070.37],[1708041600000,2068.68],[1708128000000,2068.68],[1708214400000,2068.68],[1708300800000,2068.47],[1708387200000,2069.99],[1708473600000,2070.02],[1708560000000,2071.86],[1708646400000,2072.81],[1708732800000,2072.81],[1708819200000,2072.81],[1708905600000,2072.9],[1708992000000,2075.86],[1709078400000,2077.87],[1709164800000,2078.89],[1709251200000,2081.04],[1709337600000,2081.04],[1709424000000,2081.04],[1709510400000,2080.37],[1709596800000,2080.47],[1709683200000,2081.05],[1709769600000,2084.76],[1709856000000,2085.42],[1709942400000,2085.42],[1710028800000,2085.42],[1710115200000,2085.37],[1710201600000,2083.93],[1710288000000,2083.12],[1710374400000,2086.04],[1710460800000,2084.55],[1710547200000,2084.55],[1710633600000,2084.55],[1710720000000,2085.04],[1710806400000,2086.56],[1710892800000,2085.04],[1710979200000,2086.89],[1711065600000,2088.45],[1711152000000,2088.45],[1711238400000,2088.45],[1711324800000,2087.7],[1711411200000,2087],[1711497600000,2088.35],[1711584000000,2088.35],[1711670400000,2088.35],[1711756800000,2088.35],[1711843200000,2088.35],[1711929600000,2088.35],[1712016000000,2086.14],[1712102400000,2085.14],[1712188800000,2085.67],[1712275200000,2086.06],[1712361600000,2086.06],[1712448000000,2086.06],[1712534400000,2085.35],[1712620800000,2086.45],[1712707200000,2083.47],[1712793600000,2086.18],[1712880000000,2086.64],[1712966400000,2086.64],[1713052800000,2086.64],[1713139200000,2086.38],[1713225600000,2086.86],[1713312000000,2086.95],[1713398400000,2088.42],[1713484800000,2089.52],[1713571200000,2089.52],[1713657600000,2089.52],[1713744000000,2091.45],[1713830400000,2093.92],[1713916800000,2092.45],[1714003200000,2092.45],[1714089600000,2094.19],[1714176000000,2094.19],[1714262400000,2094.19],[1714348800000,2095.36],[1714435200000,2096.64],[1714521600000,2096.64],[1714608000000,2097.96],[1714694400000,2100.04],[1714780800000,2100.04],[1714867200000,2100.04],[1714953600000,2098.38],[1715040000000,2097.94],[1715126400000,2099.98],[1715212800000,2099.98],[1715299200000,2099.36],[1715385600000,2099.36],[1715472000000,2099.36],[1715558400000,2099.33],[1715644800000,2101.11],[1715731200000,2101.08],[1715817600000,2103.06],[1715904000000,2103.98],[1715990400000,2103.98],[1716076800000,2103.98],[1716163200000,2103.98],[1716249600000,2107.14],[1716336000000,2108],[1716422400000,2108.88],[1716508800000,2107.92],[1716595200000,2107.92],[1716681600000,2107.92],[1716768000000,2107.23],[1716854400000,2108.36],[1716940800000,2109.05],[1717027200000,2110.21],[1717113600000,2112.05],[1717200000000,2112.05],[1717286400000,2112.05],[1717372800000,2112.89],[1717459200000,2113.11],[1717545600000,2112.36],[1717632000000,2115.72],[1717718400000,2115.91],[1717804800000,2115.91],[1717891200000,2115.91],[1717977600000,2116.17],[1718064000000,2115.62],[1718150400000,2115.52],[1718236800000,2117.66],[1718323200000,2118.61],[1718409600000,2118.61],[1718496000000,2118.61],[1718582400000,2118.61],[1718668800000,2118.66],[1718755200000,2118.87],[1718841600000,2119.04],[1718928000000,2119.43],[1719014400000,2119.43],[1719100800000,2119.43],[1719187200000,2118.86],[1719273600000,2119.44],[1719360000000,2116.04],[1719446400000,2116.79],[1719532800000,2117.03],[1719619200000,2117.03],[1719705600000,2117.03],[1719792000000,2105.01],[1719878400000,2105.02],[1719964800000,2105.83],[1720051200000,2108.11],[1720137600000,2109.19],[1720224000000,2109.19],[1720310400000,2109.19],[1720396800000,2109.33],[1720483200000,2110.51],[1720569600000,2110.94],[1720656000000,2114.63],[1720742400000,2111.59],[1720828800000,2111.59],[1720915200000,2111.59],[1721001600000,2111.2],[1721088000000,2111.8],[1721174400000,2112.45],[1721260800000,2111.24],[1721347200000,2112.6],[1721433600000,2112.6],[1721520000000,2112.6],[1721606400000,2113.02],[1721692800000,2112.17],[1721779200000,2112.59],[1721865600000,2114.72],[1721952000000,2115.74],[1722038400000,2115.74],[1722124800000,2115.74],[1722211200000,2115.9],[1722297600000,2116.8],[1722384000000,2118.1],[1722470400000,2120.32],[1722556800000,2125.71],[1722643200000,2125.71],[1722729600000,2125.71],[1722816000000,2125.71],[1722902400000,2126.7],[1722988800000,2125.19],[1723075200000,2127.2],[1723161600000,2127.31],[1723248000000,2127.31],[1723334400000,2127.31],[1723420800000,2125.89],[1723507200000,2128.25],[1723593600000,2128.44],[1723680000000,2129.81],[1723766400000,2129.3],[1723852800000,2129.3],[1723939200000,2129.3],[1724025600000,2128.35],[1724112000000,2129.91],[1724198400000,2128.21],[1724284800000,2129.64],[1724371200000,2129.52],[1724457600000,2129.52],[1724544000000,2129.52],[1724630400000,2131.19],[1724716800000,2132.27],[1724803200000,2132.62],[1724889600000,2132.27],[1724976000000,2133.76],[1725062400000,2133.76],[1725148800000,2133.76],[1725235200000,2136.48],[1725321600000,2138.77],[1725408000000,2140.18],[1725494400000,2142.44],[1725580800000,2144.88],[1725667200000,2144.88],[1725753600000,2144.88],[1725840000000,2143.63],[1725926400000,2144.34],[1726012800000,2143.41],[1726099200000,2144.49],[1726185600000,2145.52],[1726272000000,2145.52],[1726358400000,2145.52],[1726444800000,2146.18],[1726531200000,2146.13],[1726617600000,2146.73],[1726704000000,2148.03],[1726790400000,2149.65],[1726876800000,2149.65],[1726963200000,2149.65],[1727049600000,2150.4],[1727136000000,2151.93],[1727222400000,2154.58],[1727308800000,2153.42],[1727395200000,2153.53],[1727481600000,2153.53],[1727568000000,2153.53],[1727654400000,2156.54],[1727740800000,2159.73],[1727827200000,2160.57],[1727913600000,2159.76],[1728000000000,2159.29],[1728086400000,2159.29],[1728172800000,2159.29],[1728259200000,2158.28],[1728345600000,2160.62],[1728432000000,2159.15],[1728518400000,2160.26],[1728604800000,2159.96],[1728691200000,2159.96],[1728777600000,2159.96],[1728864000000,2161.49],[1728950400000,2164.08],[1729036800000,2164.39],[1729123200000,2164.48],[1729209600000,2164.67],[1729296000000,2164.67],[1729382400000,2164.67],[1729468800000,2164.58],[1729555200000,2163.86],[1729641600000,2164.85],[1729728000000,2165.72],[1729814400000,2166.16],[1729900800000,2166.16],[1729987200000,2166.16],[1730073600000,2165.28],[1730160000000,2165.27],[1730246400000,2167.83],[1730332800000,2170.47],[1730419200000,2170.57],[1730505600000,2170.57],[1730592000000,2170.57],[1730678400000,2171.54],[1730764800000,2171.33],[1730851200000,2170.76],[1730937600000,2171.75],[1731024000000,2172.6],[1731110400000,2172.6],[1731196800000,2172.6],[1731283200000,2172.9],[1731369600000,2174.82],[1731456000000,2175.45],[1731542400000,2176.23],[1731628800000,2177.82],[1731715200000,2177.82],[1731801600000,2177.82],[1731888000000,2180.99],[1731974400000,2183.56],[1732060800000,2183.3],[1732147200000,2184.93],[1732233600000,2187.51],[1732320000000,2187.51],[1732406400000,2187.51],[1732492800000,2188.1],[1732579200000,2188.06],[1732665600000,2188.15],[1732752000000,2191.5],[1732838400000,2192.26],[1732924800000,2192.26],[1733011200000,2192.26],[1733097600000,2192.32],[1733184000000,2193.62],[1733270400000,2194.4],[1733356800000,2194.7],[1733443200000,2195.33],[1733529600000,2195.33],[1733616000000,2195.33],[1733702400000,2195.38],[1733788800000,2196.78],[1733875200000,2197.99],[1733961600000,2199.98],[1734048000000,2200.75],[1734134400000,2200.75],[1734220800000,2200.75],[1734307200000,2200.84],[1734393600000,2202.3],[1734480000000,2202.03],[1734566400000,2202.35],[1734652800000,2201.62],[1734739200000,2201.62],[1734825600000,2201.62],[1734912000000,2201.63],[1734998400000,2201.63],[1735084800000,2201.63],[1735171200000,2201.63],[1735257600000,2202.62],[1735344000000,2202.62],[1735430400000,2202.62],[1735516800000,2204.64],[1735603200000,2204.64],[1735689600000,2204.64],[1735776000000,2205.96],[1735862400000,2206.83],[1735948800000,2206.83],[1736035200000,2206.83],[1736121600000,2207.93],[1736208000000,2208.11],[1736294400000,2209.18],[1736380800000,2209.95],[1736467200000,2207.45],[1736553600000,2207.45],[1736640000000,2207.45],[1736726400000,2207.15],[1736812800000,2207.56],[1736899200000,2209.58],[1736985600000,2211.59],[1737072000000,2211.59],[1737158400000,2211.59],[1737244800000,2211.59],[1737331200000,2212.33],[1737417600000,2213.65],[1737504000000,2214.06],[1737590400000,2214.23],[1737676800000,2214.81],[1737763200000,2214.81],[1737849600000,2214.81],[1737936000000,2214.93],[1738022400000,2215.9],[1738108800000,2216.34],[1738195200000,2218.14],[1738281600000,2218.76],[1738368000000,2218.76],[1738454400000,2218.76],[1738540800000,2218.76],[1738627200000,2218.85],[1738713600000,2217.36],[1738800000000,2218.05],[1738886400000,2217.24],[1738972800000,2217.24],[1739059200000,2217.24],[1739145600000,2216.89],[1739232000000,2216.77],[1739318400000,2216.01],[1739404800000,2218.8],[1739491200000,2219.3],[1739577600000,2219.3],[1739664000000,2219.3],[1739750400000,2218.97],[1739836800000,2220.32],[1739923200000,2218.68],[1740009600000,2219.21],[1740096000000,2219.06],[1740182400000,2219.06],[1740268800000,2219.06],[1740355200000,2219.11],[1740441600000,2218.61],[1740528000000,2218.2],[1740614400000,2220.75],[1740700800000,2220.26],[1740787200000,2220.26],[1740873600000,2220.26],[1740960000000,2220.81],[1741046400000,2217.19],[1741132800000,2217.22],[1741219200000,2219.4],[1741305600000,2219.87],[1741392000000,2219.87],[1741478400000,2219.87],[1741564800000,2220.13],[1741651200000,2221.68],[1741737600000,2222.54],[1741824000000,2223.69],[1741910400000,2225.11],[1741996800000,2225.11],[1742083200000,2225.11],[1742169600000,2225.58],[1742256000000,2226.02],[1742342400000,2227.95],[1742428800000,2230],[1742515200000,2230.56],[1742601600000,2230.56],[1742688000000,2230.56],[1742774400000,2230.17],[1742860800000,2232.46],[1742947200000,2234.39],[1743033600000,2236.39],[1743120000000,2236.16],[1743206400000,2236.16],[1743292800000,2236.16],[1743379200000,2237.36],[1743465600000,2237.91],[1743552000000,2237.43],[1743638400000,2241.68],[1743724800000,2240.54],[1743811200000,2240.54],[1743897600000,2240.54],[1743984000000,2241.87],[1744070400000,2243.22],[1744156800000,2242.65],[1744243200000,2246.05],[1744329600000,2246.56],[1744416000000,2246.56],[1744502400000,2246.56],[1744588800000,2247.53],[1744675200000,2250.42],[1744761600000,2252.09],[1744848000000,2252.09],[1744934400000,2252.09],[1745020800000,2252.09],[1745107200000,2252.09],[1745193600000,2252.09],[1745280000000,2252.74],[1745366400000,2256.39],[1745452800000,2256.39],[1745539200000,2256.9],[1745625600000,2256.9],[1745712000000,2256.9],[1745798400000,2257.8],[1745884800000,2259.02],[1745971200000,2262.12],[1746057600000,2262.12],[1746144000000,2261.06],[1746230400000,2261.06],[1746316800000,2261.06],[1746403200000,2260.23],[1746489600000,2260.43],[1746576000000,2258.54],[1746662400000,2260.73],[1746748800000,2261.54],[1746835200000,2261.54],[1746921600000,2261.54],[1747008000000,2260.59],[1747094400000,2260.95],[1747180800000,2261.16],[1747267200000,2262.2],[1747353600000,2264.03],[1747440000000,2264.03],[1747526400000,2264.03],[1747612800000,2264.64],[1747699200000,2265.54],[1747785600000,2265.22],[1747872000000,2267.22],[1747958400000,2267.43],[1748044800000,2267.43],[1748131200000,2267.43],[1748217600000,2267.88],[1748304000000,2267.52],[1748390400000,2268.6],[1748476800000,2268.6],[1748563200000,2268.62],[1748649600000,2268.62],[1748736000000,2268.62],[1748822400000,2268.18],[1748908800000,2269.13],[1748995200000,2267.83],[1749081600000,2267.1],[1749168000000,2266.48],[1749254400000,2266.48],[1749340800000,2266.48],[1749427200000,2266.48],[1749513600000,2266.17],[1749600000000,2263.33],[1749686400000,2267.14],[1749772800000,2268.14],[1749859200000,2268.14],[1749945600000,2268.14],[1750032000000,2268.31],[1750118400000,2268.31],[1750204800000,2269.1],[1750291200000,2266.54],[1750377600000,2265.7],[1750464000000,2265.7],[1750550400000,2265.7],[1750636800000,2266.54],[1750723200000,2266.94],[1750809600000,2266.97],[1750896000000,2268],[1750982400000,2268],[1751068800000,2268]]}