{"id":51930,"date":"2024-07-11T11:32:46","date_gmt":"2024-07-11T11:32:46","guid":{"rendered":"https:\/\/www.inocapgestion.com\/quadrige-rendement-france-midcaps\/"},"modified":"2026-05-18T12:44:59","modified_gmt":"2026-05-18T12:44:59","slug":"quadrige-rendement-france-midcaps","status":"publish","type":"page","link":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/","title":{"rendered":"INOCAP RENDEMENT FRANCE MIDCAPS"},"content":{"rendered":"\t\t<div data-elementor-type=\"wp-page\" data-elementor-id=\"51930\" class=\"elementor elementor-51930 elementor-42434\" data-elementor-post-type=\"page\">\n\t\t\t\t<div class=\"elementor-element elementor-element-5298c64 e-con-full e-flex e-con e-parent\" data-id=\"5298c64\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;video&quot;,&quot;background_video_link&quot;:&quot;https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/2024\\\/05\\\/Inocap-06.mp4&quot;,&quot;background_play_on_mobile&quot;:&quot;yes&quot;}\">\n\t\t<div class=\"elementor-background-video-container\">\n\t\t\t\t\t\t\t<video class=\"elementor-background-video-hosted\" role=\"presentation\" autoplay muted playsinline loop><\/video>\n\t\t\t\t\t<\/div><div class=\"elementor-element elementor-element-63ee394 e-flex e-con-boxed e-con e-child\" data-id=\"63ee394\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t\t<div class=\"e-con-inner\">\n\t\t<div class=\"elementor-element elementor-element-646549e e-con-full e-flex e-con e-child\" data-id=\"646549e\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t<div class=\"elementor-element elementor-element-57e2fdf e-con-full e-flex e-con e-child\" data-id=\"57e2fdf\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-2bd1d83 elementor-invisible elementor-widget elementor-widget-image\" data-id=\"2bd1d83\" data-element_type=\"widget\" data-e-type=\"widget\" data-settings=\"{&quot;_animation&quot;:&quot;fadeIn&quot;}\" data-widget_type=\"image.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t\t\t\t\t\t\t<img loading=\"lazy\" decoding=\"async\" width=\"173\" height=\"201\" src=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QR_horizontal_quadri_neg-1.png\" class=\"attachment-large size-large wp-image-44931\" alt=\"\" \/>\t\t\t\t\t\t\t\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-32a1269 e-flex e-con-boxed e-con e-child\" data-id=\"32a1269\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t\t<div class=\"e-con-inner\">\n\t\t\t\t<div class=\"elementor-element elementor-element-0b39182 elementor-invisible elementor-widget elementor-widget-heading\" data-id=\"0b39182\" data-element_type=\"widget\" data-e-type=\"widget\" data-settings=\"{&quot;_animation&quot;:&quot;fadeIn&quot;,&quot;_animation_delay&quot;:200}\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">INOCAP RENDEMENT FRANCE MIDCAPS<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-62b21c4 e-con-full e-flex e-con e-child\" data-id=\"62b21c4\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-95c4d5a elementor-widget elementor-widget-template\" data-id=\"95c4d5a\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"template.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-template\">\n\t\t\t\t\t<div data-elementor-type=\"section\" data-elementor-id=\"52460\" class=\"elementor elementor-52460 elementor-52457 elementor-52457\" data-elementor-post-type=\"elementor_library\">\n\t\t\t<div class=\"elementor-element elementor-element-4135dcd e-flex e-con-boxed e-con e-parent\" data-id=\"4135dcd\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t\t<div class=\"e-con-inner\">\n\t\t\t\t<div class=\"elementor-element elementor-element-01c7457 elementor-widget__width-auto elementor-widget elementor-widget-html\" data-id=\"01c7457\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"html.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<select class=\"selectfonds\" id=\"selectFonds\">\n  <option value=\"\" disabled selected>Other funds<\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/gestion-collective\/quadrige-france-smallcaps\/\">INOCAP FRANCE Smallcaps<\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/gestion-collective\/quadrige-rendement-france-midcaps\/\">INOCAP RENDEMENT France Midcaps<\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/gestion-collective\/quadrige-europe-midcaps\/\">INOCAP EUROPE Midcaps<\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/gestion-collective\/quadrige-multicaps-europe\/\">INOCAP MULTICAPS Europe  <\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/gestion-collective\/quadrige-patrimoine\/\">INOCAP PATRIMOINE<\/option>\n    <option value=\"https:\/\/www.inocapgestion.com\/fonds\/inocap-generations-futures-equilibres\/\">INOCAP G\u00e9n\u00e9rations Futures Equilibre<\/option>\n      <option value=\"https:\/\/www.inocapgestion.com\/fonds\/inocap-generations-futures-actions\/\">INOCAP G\u00e9n\u00e9rations Futures Actions<\/option>\n        <option value=\"https:\/\/www.inocapgestion.com\/fonds\/inocap-disruption-monde\/\">INOCAP Disruption Monde<\/option>\n          <option value=\"https:\/\/www.inocapgestion.com\/fonds\/groupama-obligations-flexibles\/\">INOCAP Flexible Bonds<\/option>\n<\/select>\n\n<style>\n    .selectfonds {\n        text-align: center;\n        min-width: 250px;\n        background-color: rgba(0, 0, 0, 0.4); \/* Noir transparent *\/\n        border-radius: 12px; \/* Coins arrondis *\/\n        color: white; \/* Texte en blanc *\/\n        padding: 8px; \/* Espacement interne *\/\n        border: none; \/* Suppression de la bordure par d\u00e9faut *\/\n        outline: none; \/* Suppression du contour par d\u00e9faut *\/\n        font-size: 14px; \/* Taille du texte *\/\n        cursor: pointer; \/* Curseur en forme de main *\/\n    }\n    .selectfonds option {\n        color: black; \/* Texte des options en noir *\/\n        background-color: white; \/* Fond des options en blanc *\/\n    }\n    .selectfonds option[disabled] {\n        color: gray; \/* Texte des options non s\u00e9lectionnables en gris *\/\n    }\n<\/style>\n\n<script>\n    \/\/ Identifier la page actuelle \u00e0 partir de l'URL compl\u00e8te\n    const currentPage = window.location.href;\n\n    \/\/ Masquer l'option correspondant \u00e0 la page actuelle\n    const selectFonds = document.getElementById('selectFonds');\n    Array.from(selectFonds.options).forEach(option => {\n        if (option.value === currentPage) {\n            option.disabled = true; \/\/ D\u00e9sactiver l'option\n            option.style.display = 'none'; \/\/ Masquer visuellement l'option\n        }\n    });\n\n    \/\/ Redirection sur s\u00e9lection d'un autre fonds\n    selectFonds.addEventListener('change', function() {\n        const url = this.value;\n        if (url) {\n            window.open(url, '_self'); \/\/ Redirige vers l'URL dans le m\u00eame onglet\n        }\n    });\n<\/script>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-b9008f2 e-flex e-con-boxed e-con e-parent\" data-id=\"b9008f2\" data-element_type=\"container\" data-e-type=\"container\" id=\"my-header\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\">\n\t\t\t\t\t<div class=\"e-con-inner\">\n\t\t<div class=\"elementor-element elementor-element-5c5cb79 e-con-full elementor-hidden-mobile e-flex e-con e-child\" data-id=\"5c5cb79\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t<a class=\"elementor-element elementor-element-42724f6 e-con-full FR0011640986 e-flex e-con e-child\" data-id=\"42724f6\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0011640986_reporting.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-a14258d elementor-widget elementor-widget-heading\" data-id=\"a14258d\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Monthly reporting<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t<a class=\"elementor-element elementor-element-9669277 e-con-full FR0013279783 e-flex e-con e-child\" data-id=\"9669277\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0013279783_reporting.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-3c86e71 elementor-widget elementor-widget-heading\" data-id=\"3c86e71\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Monthly reporting<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t<a class=\"elementor-element elementor-element-57adbea e-con-full FR0014013SQ5 e-flex e-con e-child\" data-id=\"57adbea\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0014013SQ5_reporting.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-67c735b elementor-widget elementor-widget-heading\" data-id=\"67c735b\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Monthly reporting<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t<a class=\"elementor-element elementor-element-aaa531b e-con-full FR0014017AA8 e-flex e-con e-child\" data-id=\"aaa531b\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0014017AA8_reporting.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-943eb05 elementor-widget elementor-widget-heading\" data-id=\"943eb05\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Monthly reporting<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t<a class=\"elementor-element elementor-element-1830468 e-con-full FR0011640986 e-flex e-con e-child\" data-id=\"1830468\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0011640986_dic_priips.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-6da69a4 elementor-widget elementor-widget-heading\" data-id=\"6da69a4\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">PRIIPS DIC<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t<a class=\"elementor-element elementor-element-7aa1482 e-con-full FR0013279783 e-flex e-con e-child\" data-id=\"7aa1482\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0013279783_dic_priips.pdf\">\n\t\t\t\t<div class=\"elementor-element elementor-element-2be02ea elementor-widget elementor-widget-heading\" data-id=\"2be02ea\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">PRIIPS DIC<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t<a class=\"elementor-element elementor-element-52f2b54 e-con-full FR0014013SQ5 e-flex e-con e-child\" data-id=\"52f2b54\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0014013SQ5_dic_priips.pdf\">\n\t\t\t\t<div class=\"elementor-element elementor-element-8648008 elementor-widget elementor-widget-heading\" data-id=\"8648008\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">PRIIPS DIC<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t<a class=\"elementor-element elementor-element-c101362 e-con-full FR0014017AA8 e-flex e-con e-child\" data-id=\"c101362\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0014017AA8_dic_priips.pdf\">\n\t\t\t\t<div class=\"elementor-element elementor-element-970079c elementor-widget elementor-widget-heading\" data-id=\"970079c\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">PRIIPS DIC<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t<a class=\"elementor-element elementor-element-d8405fe e-con-full e-flex e-con e-child\" data-id=\"d8405fe\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/qrf_prospectus.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-2b88967 elementor-widget elementor-widget-heading\" data-id=\"2b88967\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Brochure<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-995055d e-con-full e-flex e-con e-child\" data-id=\"995055d\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\">\n\t\t<div class=\"elementor-element elementor-element-909c332 e-con-full e-flex e-con e-child\" data-id=\"909c332\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\">\n\t\t\t\t<div class=\"elementor-element elementor-element-a10513b elementor-widget elementor-widget-text-editor\" data-id=\"a10513b\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>Active, concentrated management based on conviction, focusing on growth-oriented French <em>midcaps<\/em> <\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-2cb80d0 elementor-widget elementor-widget-text-editor\" data-id=\"2cb80d0\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p><b>INOCAP Rendement France Midcaps<\/b> is an equity fund that invests in French mid-cap companies.<\/p><p>We invest in global niche <em>leaders<\/em> that have developed a strong and sustainable competitive advantage, based on above-average quality. Their international expansion, coupled with operational excellence, has the potential to generate solid prospects for profitable growth.  We pay particular attention to industrial family businesses whose financial strength can be a source of regular dividend payouts.<\/p><p>Through their significant investments, these companies have built up <em>leadership<\/em> positions that lead to high levels of return on capital employed (ROCE) over the long term.<\/p><p>We select these companies on the basis of conviction (30 to 40 positions).<\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-c4d712c elementor-widget elementor-widget-spacer\" data-id=\"c4d712c\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-818e9ad e-con-full e-flex e-con e-child\" data-id=\"818e9ad\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t<div class=\"elementor-element elementor-element-38ee115 e-con-full e-flex e-con e-child\" data-id=\"38ee115\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\">\n\t\t<div class=\"elementor-element elementor-element-10669e4 e-con-full e-flex e-con e-child\" data-id=\"10669e4\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-c26a27d elementor-widget elementor-widget-counter\" data-id=\"c26a27d\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"counter.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-counter\">\n\t\t\t<div class=\"elementor-counter-title\">CONVICTIONS<\/div>\t\t\t<div class=\"elementor-counter-number-wrapper\">\n\t\t\t\t<span class=\"elementor-counter-number-prefix\"><\/span>\n\t\t\t\t<span class=\"elementor-counter-number\" data-duration=\"2000\" data-to-value=\"32\" data-from-value=\"0\" data-delimiter=\",\">0<\/span>\n\t\t\t\t<span class=\"elementor-counter-number-suffix\"><\/span>\n\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-321c695 elementor-hidden-widescreen elementor-hidden-desktop elementor-hidden-laptop elementor-hidden-tablet_extra elementor-hidden-tablet elementor-hidden-mobile_extra elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"321c695\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p style=\"text-align: center;\">Lorem ipsum dolor sit amet, consectetur adipiscing elit. Ut elit tellus, luctus nec ullamcorper mattis, pulvinar dapibus leo. <\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-e2a6fe6 e-con-full e-flex e-con e-child\" data-id=\"e2a6fe6\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-5fea7ef elementor-widget elementor-widget-counter\" data-id=\"5fea7ef\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"counter.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-counter\">\n\t\t\t<div class=\"elementor-counter-title\">FRANCE<\/div>\t\t\t<div class=\"elementor-counter-number-wrapper\">\n\t\t\t\t<span class=\"elementor-counter-number-prefix\"><\/span>\n\t\t\t\t<span class=\"elementor-counter-number\" data-duration=\"2000\" data-to-value=\"100\" data-from-value=\"0\" data-delimiter=\",\">0<\/span>\n\t\t\t\t<span class=\"elementor-counter-number-suffix\">%<\/span>\n\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-947ad07 elementor-hidden-widescreen elementor-hidden-desktop elementor-hidden-laptop elementor-hidden-tablet_extra elementor-hidden-tablet elementor-hidden-mobile_extra elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"947ad07\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p style=\"text-align: center;\">Lorem ipsum dolor sit amet, consectetur adipiscing elit. Ut elit tellus, luctus nec ullamcorper mattis, pulvinar dapibus leo. <\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-7f45838 e-con-full e-flex e-con e-child\" data-id=\"7f45838\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-9190fb6 elementor-widget elementor-widget-counter\" data-id=\"9190fb6\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"counter.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-counter\">\n\t\t\t<div class=\"elementor-counter-title\">WEIGHTED AVERAGE CAPI<\/div>\t\t\t<div class=\"elementor-counter-number-wrapper\">\n\t\t\t\t<span class=\"elementor-counter-number-prefix\"><\/span>\n\t\t\t\t<span class=\"elementor-counter-number\" data-duration=\"2000\" data-to-value=\"2.7\" data-from-value=\"0\" data-delimiter=\",\">0<\/span>\n\t\t\t\t<span class=\"elementor-counter-number-suffix\">Bn<\/span>\n\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-64a4b02 elementor-hidden-widescreen elementor-hidden-desktop elementor-hidden-laptop elementor-hidden-tablet_extra elementor-hidden-tablet elementor-hidden-mobile_extra elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"64a4b02\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p style=\"text-align: center;\">Lorem ipsum dolor sit amet, consectetur adipiscing elit. Ut elit tellus, luctus nec ullamcorper mattis, pulvinar dapibus leo. <\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-6016f11 e-con-full e-flex e-con e-child\" data-id=\"6016f11\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-581c2d5 elementor-widget elementor-widget-counter\" data-id=\"581c2d5\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"counter.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-counter\">\n\t\t\t<div class=\"elementor-counter-title\">MIDCAPS<\/div>\t\t\t<div class=\"elementor-counter-number-wrapper\">\n\t\t\t\t<span class=\"elementor-counter-number-prefix\"><\/span>\n\t\t\t\t<span class=\"elementor-counter-number\" data-duration=\"2000\" data-to-value=\"60\" data-from-value=\"0\" data-delimiter=\",\">0<\/span>\n\t\t\t\t<span class=\"elementor-counter-number-suffix\">%<\/span>\n\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-98f18ca elementor-hidden-widescreen elementor-hidden-desktop elementor-hidden-laptop elementor-hidden-tablet_extra elementor-hidden-tablet elementor-hidden-mobile_extra elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"98f18ca\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p style=\"text-align: center;\">Lorem ipsum dolor sit amet, consectetur adipiscing elit. Ut elit tellus, luctus nec ullamcorper mattis, pulvinar dapibus leo. <\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-7f197e1 elementor-widget elementor-widget-text-editor\" data-id=\"7f197e1\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p style=\"text-align: right;\">Data extracted from our monthly reporting at April 30\/2026.<\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-09a52d1 elementor-widget elementor-widget-spacer\" data-id=\"09a52d1\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-5fd7c09 FR0011640986 FR0013279783 elementor-widget elementor-widget-text-editor\" data-id=\"5fd7c09\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>Performance  <span style=\"color: #e9600d;\">22-05-2026<\/span><\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-682f562 FR0014013SQ5 elementor-widget elementor-widget-text-editor\" data-id=\"682f562\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\tVL au 22.05.2026 : 109.46\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-93d3b20 FR0014017AA8 elementor-widget elementor-widget-text-editor\" data-id=\"93d3b20\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>V.L. at <span style=\"color: #ff6600;\">22-05-2026: 113,69 \u20ac<\/span><\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-d20dd9e FR0011640986 elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"d20dd9e\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>C share: FR0011640986<\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-18ef30c FR0013279783 elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"18ef30c\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>I share: FR0013279783<\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-5b4b7fb FR0014013SQ5 elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"5b4b7fb\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>P share: FR0014013SQ5<\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-587e37c FR0014017AA8 elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"587e37c\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>M share: FR0014017AA8<\/p><p><strong>Reserved for unit-linked life insurance policies listed on <a href=\"http:\/\/inocapgestion.com\/\">Inocapgestion.com<\/a><\/strong><\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-1af6e7e elementor-hidden-desktop elementor-hidden-tablet elementor-widget elementor-widget-heading\" data-id=\"1af6e7e\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Select a share<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-75f41bc e-flex e-con-boxed e-con e-child\" data-id=\"75f41bc\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\">\n\t\t\t\t\t<div class=\"e-con-inner\">\n\t\t\t\t<div class=\"elementor-element elementor-element-ec8786b FR0011640986 elementor-widget elementor-widget-text-editor\" data-id=\"ec8786b\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div style='margin-bottom: 30px;'>\n                   <div id='highcharts_graph_1264185488_controls' style='margin-bottom: 30px; display: flex; justify-content: space-between;'>\n                       <div>\n                           <button class='zoom-button' data-range='ytd'>YTD<\/button>\n                           <button class='zoom-button' data-range='1m'>1m<\/button>\n                           <button class='zoom-button' data-range='3m'>3m<\/button>\n                           <button class='zoom-button' data-range='1y'>1 year<\/button>\n                           <button class='zoom-button' data-range='3y'>3 years<\/button>\n                           <button class='zoom-button' data-range='5y'>5 years<\/button>\n                           <button class='zoom-button' data-range='all'>All<\/button>\n                       <\/div>\n                       <div>\n                           <input type='text' id='highcharts_graph_1264185488_start-date' placeholder='Start Date' style='margin-right: 10px;'>\n                           <input type='text' id='highcharts_graph_1264185488_end-date' placeholder='End Date'>\n                       <\/div>\n                   <\/div>\n                   <div id='highcharts_graph_1264185488' style='position: relative;'><\/div>\n               <\/div><script>\n    \n    \/**\n     * Trouve la date disponible la plus proche par rapport \u00e0 targetDate.\n     * Si preferAfter est true, privil\u00e9gie la premi\u00e8re date apr\u00e8s targetDate.\n     * Sinon, privil\u00e9gie la derni\u00e8re date avant targetDate.\n     *\/\n    function getClosestAvailableDate(targetDate, data, preferAfter=false) {\n        let closestBefore = null;\n        let closestAfter = null;\n\n        data.forEach(entry => {\n            let entryDate = new Date(entry[0]); \/\/ Convertir timestamp en Date\n\n            if (entryDate <= targetDate) {\n                if (!closestBefore || entryDate > closestBefore) {\n                    closestBefore = entryDate; \/\/ On stocke la derni\u00e8re date <= cible\n                }\n            } else if (!closestAfter) {\n                closestAfter = entryDate; \/\/ On stocke la premi\u00e8re date apr\u00e8s la cible\n            }\n        });\n\n        \/\/ Si preferAfter est true, privil\u00e9gie closestAfter\n        if (preferAfter) {\n            return closestAfter ? closestAfter.getTime() : (closestBefore ? closestBefore.getTime() : null);\n        }\n\n        \/\/ Sinon, privil\u00e9gie closestBefore\n        return closestBefore ? closestBefore.getTime() : (closestAfter ? closestAfter.getTime() : null);\n    }\n\n    jQuery(document).ready(function($) {\n        Highcharts.setOptions({\n    time: {\n        useUTC: false\n    },\n    lang: {\n        months: [\n            'Janvier', 'F\u00e9vrier', 'Mars', 'Avril', 'Mai', 'Juin',\n            'Juillet', 'Ao\u00fbt', 'Septembre', 'Octobre', 'Novembre', 'D\u00e9cembre'\n        ],\n        weekdays: [\n            'Dimanche', 'Lundi', 'Mardi', 'Mercredi', 'Jeudi', 'Vendredi', 'Samedi'\n        ],\n        shortMonths: [\n            'Jan', 'F\u00e9v', 'Mar', 'Avr', 'Mai', 'Jun',\n            'Jul', 'Ao\u00fb', 'Sep', 'Oct', 'Nov', 'D\u00e9c'\n        ],\n        rangeSelectorFrom: 'De',\n        rangeSelectorTo: '\u00e0',\n        rangeSelectorZoom: 'P\u00e9riode',\n        resetZoom: 'R\u00e9initialiser le zoom',\n        resetZoomTitle: 'R\u00e9initialiser le niveau de zoom \u00e0 1:1',\n        loading: 'Chargement...'\n    }\n});\n\n        \/\/ D\u00e9finir la derni\u00e8re date comme r\u00e9f\u00e9rence\n        var latestTimestamp = 1779400800000;\n        var latestDate = new Date(latestTimestamp);\n\n        \/\/ D\u00e9finir la date de d\u00e9but YTD (31\/12\/previous_year)\n        var ytdTargetTimestamp = 1767135600000;\n        var ytdTargetDate = new Date(ytdTargetTimestamp);\n\n        const chart = Highcharts.stockChart('highcharts_graph_1264185488', {\n            rangeSelector: {\n                selected: 3,\n                enabled: false\n            },\n            yAxis: {\n                opposite: false,\n                labels: {\n                    formatter: function() {\n                        return (this.value > 0 ? '+' : '') + this.value + '%';\n                    }\n                },\n                plotLines: [{\n                    value: 0,\n                    width: 2,\n                    color: 'silver'\n                }]\n            },\n            plotOptions: {\n                series: {\n                    compareStart: true,\n                    compare: 'percent',\n                    showInNavigator: true\n                }\n            },\n            tooltip: {\n                pointFormat: '<span style=\"color:{series.color}\">{series.name}<\/span>: <b>{point.y}<\/b> ({point.change}%)<br\/>',\n                valueDecimals: 2,\n                split: true,\n                xDateFormat: '%d.%m.%Y',\n                dateTimeLabelFormats: {\n        week: 'Semaine du %e %b %Y'\n    }\n            },\n            series: [{\n    name: 'QUADRIGE RENDEMENT France (Part C)',\n    data: [[1387753200000,100],[1387839600000,100],[1388098800000,100.07],[1388358000000,100.07],[1388444400000,100.07],[1388617200000,100.07],[1388703600000,101.43],[1388962800000,101.43],[1389049200000,101.43],[1389135600000,101.43],[1389222000000,101.43],[1389308400000,103.23],[1389567600000,103.23],[1389654000000,103.23],[1389740400000,103.23],[1389826800000,103.23],[1389913200000,106.11],[1390172400000,106.11],[1390258800000,106.11],[1390345200000,106.11],[1390431600000,106.11],[1390518000000,104.87],[1390777200000,104.87],[1390863600000,104.87],[1390950000000,104.87],[1391036400000,104.87],[1391122800000,106.03],[1391382000000,106.03],[1391468400000,106.03],[1391554800000,106.03],[1391641200000,106.03],[1391727600000,109.58],[1391986800000,109.58],[1392073200000,109.58],[1392159600000,109.58],[1392246000000,109.58],[1392332400000,109.95],[1392591600000,109.95],[1392678000000,109.95],[1392764400000,109.95],[1392850800000,109.95],[1392937200000,112.14],[1393196400000,112.14],[1393282800000,112.14],[1393369200000,112.14],[1393455600000,112.14],[1393542000000,112.89],[1393801200000,112.89],[1393887600000,112.89],[1393974000000,112.89],[1394060400000,112.89],[1394146800000,111.71],[1394406000000,111.71],[1394492400000,111.71],[1394578800000,111.71],[1394665200000,111.71],[1394751600000,108.54],[1395010800000,108.54],[1395097200000,108.54],[1395183600000,108.54],[1395270000000,108.54],[1395356400000,110.53],[1395615600000,110.53],[1395702000000,110.53],[1395788400000,110.53],[1395874800000,110.53],[1395961200000,110.78],[1396216800000,110.78],[1396303200000,110.78],[1396389600000,110.78],[1396476000000,110.78],[1396562400000,112.52],[1396821600000,112.52],[1396908000000,112.52],[1396994400000,112.52],[1397080800000,112.52],[1397167200000,111.1],[1397426400000,111.1],[1397512800000,111.1],[1397599200000,111.1],[1397685600000,110.2],[1398117600000,110.2],[1398204000000,110.2],[1398290400000,110.2],[1398376800000,111.65],[1398636000000,111.65],[1398722400000,111.65],[1398808800000,111.65],[1398981600000,112.16],[1399240800000,112.16],[1399327200000,112.16],[1399413600000,112.16],[1399586400000,111.67],[1399845600000,111.67],[1399932000000,111.67],[1400018400000,111.67],[1400104800000,111.67],[1400191200000,111.06],[1400450400000,111.06],[1400536800000,111.06],[1400623200000,111.06],[1400709600000,111.06],[1400796000000,111.68],[1401055200000,111.68],[1401141600000,111.68],[1401228000000,111.68],[1401400800000,111.96],[1401660000000,111.96],[1401746400000,111.96],[1401832800000,111.96],[1401919200000,111.96],[1402005600000,112.39],[1402351200000,112.39],[1402437600000,112.39],[1402524000000,112.39],[1402610400000,111.83],[1402869600000,111.83],[1402956000000,111.83],[1403042400000,111.83],[1403128800000,111.83],[1403215200000,112.58],[1403474400000,112.58],[1403560800000,112.58],[1403647200000,112.58],[1403733600000,112.58],[1403820000000,111.57],[1404079200000,111.57],[1404165600000,111.57],[1404252000000,111.57],[1404338400000,111.57],[1404424800000,113.24],[1404684000000,113.24],[1404770400000,113.24],[1404856800000,113.24],[1404943200000,113.24],[1405029600000,110.55],[1405375200000,110.55],[1405461600000,110.55],[1405548000000,110.55],[1405634400000,109.22],[1405893600000,109.22],[1405980000000,109.22],[1406066400000,109.22],[1406152800000,109.22],[1406239200000,111.31],[1406498400000,111.31],[1406584800000,111.31],[1406671200000,111.31],[1406757600000,111.31],[1406844000000,109.31],[1407103200000,109.31],[1407189600000,109.31],[1407276000000,109.31],[1407362400000,109.31],[1407448800000,105.75],[1407708000000,105.75],[1407794400000,105.75],[1407880800000,105.75],[1407967200000,107.94],[1408312800000,107.94],[1408399200000,107.94],[1408485600000,107.94],[1408572000000,107.94],[1408658400000,111.04],[1408917600000,111.04],[1409004000000,111.04],[1409090400000,111.04],[1409176800000,111.04],[1409263200000,111.66],[1409522400000,111.66],[1409608800000,111.66],[1409695200000,111.66],[1409781600000,111.66],[1409868000000,113.4],[1410127200000,113.4],[1410213600000,113.4],[1410300000000,113.4],[1410386400000,113.4],[1410472800000,113.26],[1410732000000,113.26],[1410818400000,113.26],[1410904800000,113.26],[1410991200000,113.26],[1411077600000,113.7],[1411336800000,113.7],[1411423200000,113.7],[1411509600000,113.7],[1411596000000,113.7],[1411682400000,112.09],[1411941600000,112.09],[1412028000000,112.09],[1412114400000,112.09],[1412200800000,112.09],[1412287200000,110.34],[1412546400000,110.34],[1412632800000,110.34],[1412719200000,110.34],[1412805600000,110.34],[1412892000000,104.92],[1413151200000,104.92],[1413237600000,104.92],[1413324000000,104.92],[1413410400000,104.92],[1413496800000,104],[1413756000000,104],[1413842400000,104],[1413928800000,104],[1414015200000,104],[1414101600000,106.25],[1414364400000,106.25],[1414450800000,106.25],[1414537200000,106.25],[1414623600000,106.25],[1414710000000,106.94],[1414969200000,106.94],[1415055600000,106.94],[1415142000000,106.94],[1415228400000,106.94],[1415314800000,107.98],[1415574000000,107.98],[1415746800000,107.98],[1415833200000,107.98],[1415919600000,108.88],[1416178800000,108.88],[1416265200000,108.88],[1416351600000,108.88],[1416438000000,108.88],[1416524400000,109.35],[1416783600000,109.35],[1416870000000,109.35],[1416956400000,109.35],[1417042800000,109.35],[1417129200000,110.19],[1417388400000,110.19],[1417474800000,110.19],[1417561200000,110.19],[1417647600000,110.19],[1417734000000,111.16],[1417993200000,111.16],[1418079600000,111.16],[1418166000000,111.16],[1418252400000,111.16],[1418338800000,109.74],[1418598000000,109.74],[1418684400000,109.74],[1418770800000,109.74],[1418857200000,109.74],[1418943600000,110.67],[1419202800000,110.67],[1419289200000,110.67],[1419375600000,110.67],[1419807600000,110.67],[1419894000000,110.67],[1419980400000,112.17],[1420153200000,112.38],[1420412400000,112.38],[1420498800000,112.38],[1420585200000,112.38],[1420671600000,112.38],[1420758000000,112.31],[1421017200000,112.31],[1421103600000,112.31],[1421190000000,112.31],[1421276400000,112.31],[1421362800000,114.17],[1421622000000,114.17],[1421708400000,114.17],[1421794800000,114.17],[1421881200000,114.17],[1421967600000,115.01],[1422226800000,115.01],[1422313200000,115.01],[1422399600000,115.01],[1422486000000,115.01],[1422572400000,115.71],[1422831600000,115.71],[1422918000000,115.71],[1423004400000,115.71],[1423090800000,115.71],[1423177200000,118.57],[1423436400000,118.57],[1423522800000,118.57],[1423609200000,118.57],[1423695600000,118.57],[1423782000000,121.31],[1424041200000,121.31],[1424127600000,121.31],[1424214000000,121.31],[1424300400000,121.31],[1424386800000,122.8],[1424646000000,122.8],[1424732400000,122.8],[1424818800000,122.8],[1424905200000,122.8],[1424991600000,124.98],[1425250800000,124.98],[1425337200000,124.98],[1425423600000,124.98],[1425510000000,124.98],[1425596400000,126.07],[1425855600000,126.07],[1425942000000,126.07],[1426028400000,126.07],[1426114800000,126.07],[1426201200000,129.37],[1426460400000,129.37],[1426546800000,129.37],[1426633200000,129.37],[1426719600000,129.37],[1426806000000,131.64],[1427065200000,131.64],[1427151600000,131.64],[1427238000000,131.64],[1427324400000,131.64],[1427410800000,131.94],[1427666400000,131.94],[1427752800000,131.94],[1427839200000,131.94],[1427925600000,133.13],[1428357600000,133.13],[1428444000000,133.13],[1428530400000,133.13],[1428616800000,134.93],[1428876000000,134.93],[1428962400000,134.93],[1429048800000,134.93],[1429135200000,134.93],[1429221600000,134.82],[1429480800000,134.82],[1429567200000,134.82],[1429653600000,134.82],[1429740000000,134.82],[1429826400000,136.99],[1430085600000,136.99],[1430172000000,136.99],[1430258400000,136.99],[1430344800000,136.01],[1430690400000,137.24],[1430776800000,137.02],[1430863200000,136.78],[1430949600000,136.25],[1431295200000,137.65],[1431381600000,136.5],[1431468000000,136.67],[1431640800000,137.45],[1431900000000,137.59],[1431986400000,138.15],[1432072800000,138.77],[1432159200000,138.89],[1432245600000,139.12],[1432591200000,139.42],[1432677600000,140.28],[1432764000000,140.05],[1432850400000,139.32],[1433109600000,139.71],[1433196000000,140.39],[1433282400000,140.31],[1433368800000,139.67],[1433455200000,138.75],[1433714400000,138.43],[1433800800000,138.05],[1433887200000,138.75],[1433973600000,139.51],[1434060000000,138.59],[1434319200000,137.47],[1434405600000,137.17],[1434492000000,136.45],[1434578400000,135.86],[1434664800000,136.25],[1434924000000,138.04],[1435010400000,138.82],[1435096800000,139.14],[1435183200000,139.32],[1435269600000,139.51],[1435528800000,136.65],[1435615200000,136.55],[1435701600000,138.25],[1435788000000,137.69],[1435874400000,137.04],[1436133600000,136.19],[1436220000000,135.46],[1436306400000,135.97],[1436392800000,137.41],[1436479200000,139.11],[1436738400000,141.42],[1436911200000,143.47],[1436997600000,144.83],[1437084000000,144.84],[1437343200000,145.39],[1437429600000,145.49],[1437516000000,145.99],[1437602400000,146.68],[1437688800000,147.6],[1437948000000,147.19],[1438034400000,149.49],[1438120800000,150.29],[1438207200000,151.94],[1438293600000,151.71],[1438552800000,151],[1438639200000,150.54],[1438725600000,152.07],[1438812000000,151.05],[1438898400000,150.39],[1439157600000,150.29],[1439244000000,149.56],[1439330400000,147.26],[1439416800000,148.02],[1439503200000,147.97],[1439762400000,147.55],[1439848800000,147.15],[1439935200000,145.59],[1440021600000,144.55],[1440108000000,142.33],[1440367200000,136.8],[1440453600000,139.46],[1440540000000,140.68],[1440626400000,143.7],[1440712800000,143.16],[1440972000000,142.39],[1441058400000,140.59],[1441144800000,140.37],[1441231200000,142.02],[1441576800000,141.87],[1441663200000,142.69],[1441749600000,143.76],[1441836000000,143.5],[1441922400000,142.73],[1442181600000,142.19],[1442268000000,142.48],[1442354400000,142.22],[1442440800000,141.15],[1442527200000,140.41],[1442786400000,140.25],[1442872800000,138.28],[1442959200000,139.36],[1443045600000,136.99],[1443132000000,138.21],[1443391200000,137.37],[1443477600000,135.7],[1443564000000,137.6],[1443650400000,137.84],[1443736800000,138.75],[1443996000000,139.84],[1444082400000,141.08],[1444168800000,140.52],[1444255200000,141.36],[1444341600000,142.98],[1444600800000,143.08],[1444687200000,142.74],[1444773600000,142.1],[1444860000000,142.48],[1444946400000,143.5],[1445205600000,143.95],[1445292000000,143.41],[1445378400000,144.59],[1445464800000,145.82],[1445551200000,144.12],[1445814000000,144.29],[1445900400000,143.63],[1445986800000,144.36],[1446073200000,144.45],[1446159600000,144.18],[1446418800000,144.36],[1446505200000,144.61],[1446591600000,145.09],[1446678000000,144.93],[1446764400000,145.87],[1447023600000,145.52],[1447110000000,145],[1447282800000,144.87],[1447369200000,143.9],[1447628400000,143.26],[1447714800000,144.01],[1447801200000,144.62],[1447887600000,144.95],[1447974000000,145.66],[1448233200000,146.23],[1448319600000,145.58],[1448406000000,147.03],[1448492400000,147.98],[1448578800000,148.35],[1448838000000,150.2],[1448924400000,150.66],[1449010800000,150.75],[1449097200000,149.9],[1449183600000,149.74],[1449442800000,150.42],[1449529200000,148.89],[1449615600000,149.37],[1449702000000,148.87],[1449788400000,147.47],[1450047600000,146.06],[1450134000000,147.16],[1450220400000,148.21],[1450306800000,149.26],[1450393200000,148.08],[1450652400000,148.07],[1450738800000,147.75],[1450825200000,149.17],[1450911600000,149.25],[1451257200000,149.24],[1451343600000,150.44],[1451430000000,150.91],[1451516400000,151.39],[1451862000000,149.55],[1451948400000,151.05],[1452034800000,150.51],[1452121200000,148.47],[1452207600000,150.07],[1452466800000,151.19],[1452553200000,151.87],[1452639600000,152.96],[1452726000000,151.53],[1452812400000,148.41],[1453071600000,145.79],[1453158000000,147.65],[1453244400000,144.44],[1453330800000,144.62],[1453417200000,147.77],[1453676400000,148.58],[1453762800000,149.26],[1453849200000,148.85],[1453935600000,149.29],[1454022000000,150.55],[1454281200000,147.77],[1454367600000,146],[1454454000000,145.61],[1454540400000,145.75],[1454626800000,145.77],[1454886000000,142.24],[1454972400000,138.64],[1455058800000,141.22],[1455145200000,138.08],[1455231600000,139.76],[1455490800000,143.25],[1455577200000,143.36],[1455663600000,145.73],[1455750000000,146.98],[1455836400000,146.56],[1456095600000,148.02],[1456182000000,148.7],[1456268400000,147.55],[1456354800000,147.7],[1456441200000,149.32],[1456700400000,150.41],[1456786800000,151.32],[1456873200000,150.46],[1456959600000,150.75],[1457046000000,150.79],[1457305200000,151.72],[1457391600000,151.18],[1457478000000,151.05],[1457564400000,149.16],[1457650800000,150.66],[1457910000000,152.16],[1457996400000,151.96],[1458082800000,152.38],[1458169200000,153.3],[1458255600000,153.75],[1458514800000,153.16],[1458601200000,153.17],[1458687600000,152.84],[1458774000000,151.55],[1459202400000,150.88],[1459288800000,151.49],[1459375200000,150.97],[1459461600000,150.64],[1459720800000,150.73],[1459807200000,150.27],[1459893600000,150.61],[1459980000000,150.23],[1460066400000,150.52],[1460325600000,151.48],[1460412000000,151.14],[1460498400000,152.62],[1460584800000,153.59],[1460671200000,153.44],[1460930400000,152.65],[1461016800000,152.78],[1461103200000,153.82],[1461189600000,153.8],[1461276000000,154.4],[1461535200000,154.01],[1461621600000,154.47],[1461708000000,155.52],[1461794400000,154.6],[1461880800000,154.79],[1462140000000,155.91],[1462226400000,155.25],[1462312800000,155.23],[1462485600000,155.29],[1462744800000,155.16],[1462831200000,158.51],[1462917600000,159.49],[1463004000000,159.17],[1463090400000,160.22],[1463436000000,159.81],[1463522400000,159.49],[1463608800000,159.31],[1463695200000,159.47],[1463954400000,159.96],[1464040800000,160.84],[1464127200000,161.79],[1464213600000,161.98],[1464300000000,162.55],[1464559200000,163.42],[1464645600000,164.37],[1464732000000,164.73],[1464818400000,165.04],[1464904800000,165.95],[1465164000000,165.86],[1465250400000,165.81],[1465336800000,165.66],[1465423200000,165.49],[1465509600000,162.37],[1465768800000,159.96],[1465855200000,157.94],[1465941600000,158.33],[1466028000000,156.2],[1466114400000,158.21],[1466373600000,161.54],[1466460000000,162.42],[1466546400000,162.08],[1466632800000,162.7],[1466719200000,156.84],[1466978400000,153.18],[1467064800000,156.48],[1467151200000,159.45],[1467237600000,161.27],[1467324000000,163.41],[1467583200000,162.69],[1467669600000,160.02],[1467756000000,158.25],[1467842400000,159.61],[1467928800000,162.28],[1468188000000,161.76],[1468274400000,163.47],[1468360800000,163.63],[1468533600000,163.17],[1468792800000,165.57],[1468879200000,165.58],[1468965600000,167.43],[1469052000000,167.47],[1469138400000,166.72],[1469397600000,168.67],[1469484000000,169.36],[1469570400000,170.53],[1469656800000,169.8],[1469743200000,169.61],[1470002400000,169.05],[1470088800000,168.06],[1470175200000,167.61],[1470261600000,168.79],[1470348000000,169.4],[1470607200000,170.13],[1470693600000,171.17],[1470780000000,171.63],[1470866400000,174.26],[1470952800000,174.05],[1471298400000,174.78],[1471384800000,173.78],[1471471200000,175.46],[1471557600000,175.09],[1471816800000,176.34],[1471903200000,176.25],[1471989600000,176.86],[1472076000000,176.55],[1472162400000,177.68],[1472421600000,176.45],[1472508000000,178.13],[1472594400000,178.02],[1472680800000,178.5],[1472767200000,178.78],[1473026400000,179.81],[1473112800000,179.45],[1473199200000,179.25],[1473285600000,180.77],[1473372000000,180.78],[1473631200000,178.67],[1473717600000,179.27],[1473804000000,179.24],[1473890400000,180],[1473976800000,180.17],[1474236000000,182.12],[1474322400000,182.48],[1474408800000,183.53],[1474495200000,184.59],[1474581600000,184.32],[1474840800000,183.08],[1474927200000,182.01],[1475013600000,183.63],[1475100000000,183.46],[1475186400000,183.08],[1475445600000,183.49],[1475532000000,183.88],[1475618400000,184.15],[1475704800000,184.47],[1475791200000,183.91],[1476050400000,184.21],[1476136800000,183.97],[1476223200000,185.12],[1476309600000,184.41],[1476396000000,185.49],[1476655200000,185.19],[1476741600000,185.38],[1476828000000,187.02],[1476914400000,187.27],[1477000800000,186.88],[1477260000000,186.92],[1477346400000,187.22],[1477432800000,188.24],[1477519200000,187.58],[1477605600000,187.42],[1477868400000,186.79],[1478041200000,185.4],[1478127600000,184.44],[1478214000000,183.54],[1478473200000,183.5],[1478559600000,182.88],[1478646000000,184.36],[1478732400000,185.25],[1479078000000,185.6],[1479164400000,185.41],[1479250800000,186.12],[1479337200000,185.76],[1479423600000,186.48],[1479682800000,185.6],[1479769200000,186.47],[1479855600000,187.2],[1479942000000,188.59],[1480028400000,189.15],[1480287600000,187.63],[1480374000000,187.18],[1480460400000,187.76],[1480546800000,186.69],[1480633200000,186.03],[1480892400000,187.77],[1480978800000,189.25],[1481065200000,190.38],[1481151600000,192.17],[1481238000000,193.93],[1481497200000,193.99],[1481583600000,194.94],[1481670000000,196.39],[1481756400000,196.88],[1481842800000,196.23],[1482102000000,198.5],[1482188400000,199.09],[1482274800000,199.76],[1482361200000,200.25],[1482447600000,200.61],[1482793200000,202.37],[1482879600000,203.71],[1482966000000,204.15],[1483052400000,205.79],[1483311600000,208],[1483398000000,206.96],[1483484400000,208.19],[1483570800000,210.33],[1483657200000,211.78],[1483916400000,212.33],[1484002800000,212.89],[1484089200000,213.15],[1484175600000,211.67],[1484262000000,212.5],[1484521200000,213.45],[1484607600000,213.25],[1484694000000,213.09],[1484780400000,213.07],[1484866800000,212.63],[1485126000000,212.99],[1485212400000,213.42],[1485298800000,214.72],[1485385200000,216.34],[1485471600000,215.83],[1485730800000,214],[1485817200000,214.23],[1485903600000,215.55],[1485990000000,217.68],[1486076400000,219.09],[1486335600000,217.4],[1486422000000,216.69],[1486508400000,214.75],[1486594800000,215.39],[1486681200000,215.92],[1486940400000,217.41],[1487026800000,218.48],[1487113200000,218.98],[1487199600000,219.1],[1487286000000,217.9],[1487545200000,218.78],[1487631600000,220.59],[1487718000000,219.21],[1487804400000,218.17],[1487890800000,215.27],[1488150000000,213.93],[1488236400000,214.85],[1488322800000,216.92],[1488409200000,217.3],[1488495600000,216.62],[1488754800000,215.67],[1488841200000,215.5],[1488927600000,215.94],[1489014000000,215.88],[1489100400000,216.85],[1489359600000,216.24],[1489446000000,216.09],[1489532400000,216.31],[1489618800000,216.22],[1489705200000,217.46],[1489964400000,218.23],[1490050800000,216.55],[1490137200000,215.66],[1490223600000,216.67],[1490310000000,216.72],[1490565600000,215.81],[1490652000000,218.45],[1490738400000,216.11],[1490824800000,216.84],[1490911200000,215.94],[1491170400000,216.67],[1491256800000,215.32],[1491343200000,214.89],[1491429600000,214.37],[1491516000000,213.93],[1491775200000,214.14],[1491861600000,211.67],[1491948000000,210.71],[1492034400000,208.21],[1492466400000,203.81],[1492552800000,203.55],[1492639200000,204.7],[1492725600000,204.16],[1492984800000,209.8],[1493071200000,212.22],[1493157600000,213.58],[1493244000000,213.56],[1493330400000,215.12],[1493676000000,217.2],[1493762400000,217.21],[1493848800000,220.38],[1493935200000,221.88],[1494280800000,225.86],[1494367200000,226.64],[1494453600000,226.54],[1494540000000,226.35],[1494799200000,228.51],[1494885600000,232.15],[1494972000000,228.95],[1495058400000,226.79],[1495144800000,230.35],[1495404000000,231.41],[1495490400000,235.37],[1495576800000,235.22],[1495749600000,236.52],[1496008800000,237.07],[1496095200000,236.33],[1496181600000,236.48],[1496268000000,237.53],[1496354400000,239.24],[1496700000000,238.03],[1496786400000,239.99],[1496872800000,239.84],[1496959200000,241.8],[1497218400000,240.64],[1497304800000,242.67],[1497391200000,243.97],[1497477600000,242.07],[1497564000000,243.79],[1497823200000,244.42],[1497909600000,244.26],[1497996000000,244.36],[1498082400000,244.7],[1498168800000,244.45],[1498428000000,246.45],[1498514400000,246.12],[1498600800000,245.84],[1498687200000,244.48],[1498773600000,242.88],[1499032800000,243.38],[1499119200000,241.31],[1499205600000,241.38],[1499292000000,242.26],[1499378400000,242.82],[1499637600000,244.07],[1499724000000,244.04],[1499810400000,246.12],[1499896800000,247.28],[1500242400000,247.95],[1500328800000,247.75],[1500415200000,248.83],[1500501600000,247.39],[1500588000000,246.85],[1500847200000,246.27],[1500933600000,247.53],[1501020000000,247.2],[1501106400000,243.71],[1501192800000,241.02],[1501452000000,240.31],[1501538400000,240.29],[1501624800000,241.05],[1501711200000,241.44],[1501797600000,242.26],[1502056800000,241.6],[1502143200000,242.43],[1502229600000,239.7],[1502316000000,238.25],[1502402400000,235.43],[1502661600000,237.2],[1502834400000,238.92],[1502920800000,239.01],[1503007200000,237.61],[1503266400000,236.79],[1503352800000,237.49],[1503439200000,237.75],[1503525600000,237.24],[1503612000000,236.66],[1503871200000,235.61],[1503957600000,232.92],[1504044000000,233.51],[1504130400000,234.32],[1504216800000,235.5],[1504476000000,235.14],[1504562400000,236.29],[1504648800000,235.57],[1504735200000,236.9],[1504821600000,237.25],[1505080800000,237.93],[1505167200000,236.54],[1505253600000,237.36],[1505340000000,236.63],[1505426400000,236.26],[1505685600000,237.35],[1505772000000,237.14],[1505858400000,237.1],[1505944800000,237.48],[1506031200000,237.34],[1506290400000,237.36],[1506376800000,236.91],[1506463200000,237.85],[1506549600000,238.56],[1506636000000,240.16],[1506895200000,240.52],[1506981600000,242.1],[1507068000000,243.2],[1507154400000,243.02],[1507240800000,243.02],[1507500000000,243.21],[1507586400000,242.89],[1507672800000,242.69],[1507759200000,241.96],[1507845600000,240.8],[1508104800000,241.33],[1508191200000,241.38],[1508277600000,241.87],[1508364000000,238.7],[1508450400000,239.28],[1508709600000,238.61],[1508796000000,237.97],[1508882400000,235.61],[1508968800000,233.8],[1509055200000,236.79],[1509318000000,236.02],[1509404400000,236.33],[1509577200000,236.38],[1509663600000,236.37],[1509922800000,236.02],[1510009200000,234.69],[1510095600000,234.34],[1510182000000,231.85],[1510268400000,230.55],[1510527600000,228.33],[1510614000000,227.62],[1510700400000,223.94],[1510786800000,225.46],[1510873200000,225.93],[1511132400000,226.72],[1511218800000,228.24],[1511305200000,228.4],[1511391600000,229.53],[1511478000000,229.3],[1511737200000,228.83],[1511823600000,229.38],[1511910000000,229.36],[1511996400000,229.82],[1512082800000,227.91],[1512342000000,229.43],[1512428400000,228.78],[1512514800000,226.82],[1512601200000,229.63],[1512687600000,231.84],[1512946800000,232.36],[1513033200000,234.1],[1513119600000,233.62],[1513206000000,233.6],[1513292400000,233.8],[1513551600000,236.46],[1513638000000,235.58],[1513724400000,234.63],[1513810800000,235.35],[1513897200000,234.27],[1514329200000,233.91],[1514415600000,235.3],[1514502000000,235.83],[1514847600000,237.69],[1514934000000,239.83],[1515020400000,241.04],[1515106800000,242.63],[1515366000000,242.62],[1515452400000,241.94],[1515538800000,241.88],[1515625200000,239.73],[1515711600000,240.72],[1515970800000,240.66],[1516057200000,241.88],[1516143600000,242.23],[1516230000000,241.94],[1516316400000,242.17],[1516575600000,242.79],[1516662000000,244.66],[1516748400000,244.81],[1516834800000,243.07],[1516921200000,242.4],[1517180400000,241.49],[1517266800000,238.58],[1517353200000,238.15],[1517439600000,238.05],[1517526000000,234.67],[1517785200000,230.39],[1517871600000,225.68],[1517958000000,229.97],[1518044400000,227.45],[1518130800000,225.95],[1518390000000,228.46],[1518476400000,225.33],[1518562800000,229.17],[1518649200000,232.16],[1518735600000,236.16],[1518994800000,235.97],[1519081200000,236.43],[1519167600000,235.93],[1519254000000,234.08],[1519340400000,233.63],[1519599600000,233.29],[1519686000000,233.79],[1519772400000,232.67],[1519858800000,229.66],[1519945200000,226.73],[1520204400000,227.54],[1520290800000,227.39],[1520377200000,227.66],[1520463600000,230.53],[1520550000000,229.92],[1520809200000,231.15],[1520895600000,230.95],[1520982000000,230.44],[1521068400000,228.7],[1521154800000,224.82],[1521414000000,225.81],[1521500400000,226.23],[1521586800000,224.99],[1521673200000,222.99],[1521759600000,222.58],[1522015200000,224.08],[1522101600000,224.72],[1522188000000,224.67],[1522274400000,227.2],[1522706400000,226.53],[1522792800000,224.84],[1522879200000,226.97],[1522965600000,226.98],[1523224800000,228.61],[1523311200000,228.92],[1523397600000,228.41],[1523484000000,228.06],[1523570400000,228.47],[1523829600000,229.37],[1523916000000,232.34],[1524002400000,231.32],[1524088800000,231.08],[1524175200000,231.06],[1524434400000,230.58],[1524520800000,229.06],[1524607200000,225.33],[1524693600000,227.63],[1524780000000,228.78],[1525039200000,228.85],[1525212000000,229.44],[1525298400000,228.53],[1525384800000,228.81],[1525644000000,229.37],[1525816800000,229.23],[1525989600000,230.06],[1526248800000,230.03],[1526335200000,226.2],[1526421600000,225.9],[1526508000000,228.11],[1526594400000,228.07],[1526940000000,229.76],[1527026400000,224.34],[1527112800000,224.3],[1527199200000,224.28],[1527458400000,223.59],[1527544800000,221.29],[1527631200000,220.36],[1527717600000,221.41],[1527804000000,221.76],[1528063200000,221.58],[1528149600000,220.78],[1528236000000,221.68],[1528322400000,221.35],[1528408800000,219.86],[1528668000000,220.9],[1528754400000,221.12],[1528840800000,220.85],[1528927200000,221.81],[1529013600000,221.05],[1529272800000,220.18],[1529359200000,218.33],[1529445600000,218.19],[1529532000000,217.11],[1529618400000,217.05],[1529877600000,215.49],[1529964000000,214.71],[1530050400000,213.68],[1530136800000,214.58],[1530223200000,214.53],[1530482400000,214.15],[1530568800000,212.29],[1530655200000,209.92],[1530741600000,209.25],[1530828000000,209.11],[1531087200000,210.45],[1531173600000,210.89],[1531260000000,209.37],[1531346400000,210.01],[1531432800000,209.89],[1531692000000,209.12],[1531778400000,209.28],[1531864800000,210.14],[1531951200000,211.94],[1532037600000,210.83],[1532296800000,210.83],[1532383200000,212.29],[1532469600000,211.2],[1532556000000,212.18],[1532642400000,210.96],[1532901600000,211.48],[1532988000000,210.15],[1533074400000,209.19],[1533160800000,208.55],[1533247200000,208.51],[1533506400000,207.24],[1533592800000,208.9],[1533679200000,208.01],[1533765600000,207.26],[1533852000000,206.21],[1534111200000,204.47],[1534197600000,203.25],[1534370400000,200.9],[1534456800000,201.13],[1534716000000,202.5],[1534802400000,204.01],[1534888800000,205.14],[1534975200000,205.54],[1535061600000,206.48],[1535320800000,207.63],[1535407200000,207.59],[1535493600000,207.87],[1535580000000,206.36],[1535666400000,206.68],[1535925600000,206.6],[1536012000000,204.44],[1536098400000,203.77],[1536184800000,202.04],[1536271200000,201.58],[1536530400000,199.93],[1536616800000,199.77],[1536703200000,200.17],[1536789600000,200.46],[1536876000000,201.16],[1537135200000,200.35],[1537221600000,200.53],[1537308000000,199.08],[1537394400000,198.29],[1537480800000,200.17],[1537740000000,198.21],[1537826400000,198.54],[1537912800000,198.76],[1537999200000,198.59],[1538085600000,196.14],[1538344800000,195.58],[1538431200000,195.75],[1538517600000,195.61],[1538604000000,193.75],[1538690400000,190.62],[1538949600000,188.81],[1539036000000,187.45],[1539122400000,182.73],[1539208800000,179.49],[1539295200000,181.95],[1539554400000,181.91],[1539640800000,184.61],[1539727200000,185.79],[1539813600000,184.48],[1539900000000,181.34],[1540159200000,180.08],[1540245600000,174.63],[1540332000000,173],[1540418400000,172.27],[1540504800000,170.92],[1540767600000,172.37],[1540854000000,171.41],[1540940400000,175.73],[1541113200000,178.4],[1541372400000,177.51],[1541458800000,176.98],[1541545200000,178.55],[1541631600000,178.87],[1541718000000,177.03],[1541977200000,174.72],[1542063600000,173.97],[1542150000000,174.57],[1542236400000,173.25],[1542322800000,171.63],[1542582000000,171],[1542668400000,169.06],[1542754800000,168.42],[1542841200000,167.37],[1542927600000,167.2],[1543186800000,168.85],[1543273200000,168.94],[1543359600000,170.12],[1543446000000,171.84],[1543532400000,169.6],[1543791600000,171.03],[1543878000000,169.52],[1543964400000,165.74],[1544050800000,160.12],[1544137200000,160.71],[1544396400000,156.81],[1544482800000,157.9],[1544569200000,159.8],[1544655600000,159.06],[1544742000000,155.56],[1545001200000,152.44],[1545087600000,152.81],[1545174000000,153],[1545260400000,150.25],[1545346800000,149.96],[1545606000000,148.63],[1545865200000,148.28],[1545951600000,151.62],[1546210800000,154.41],[1546383600000,152.91],[1546470000000,151.64],[1546556400000,154.21],[1546815600000,156.06],[1546902000000,159.28],[1546988400000,165.96],[1547074800000,167.54],[1547161200000,168.34],[1547420400000,164.89],[1547506800000,164.74],[1547593200000,165.65],[1547679600000,166.51],[1547766000000,168.75],[1548025200000,169.5],[1548111600000,169.2],[1548198000000,168.93],[1548284400000,168.76],[1548370800000,169.59],[1548630000000,168.46],[1548716400000,168.09],[1548802800000,169.12],[1548889200000,168.95],[1548975600000,170.05],[1549234800000,170.33],[1549321200000,170.98],[1549407600000,169.4],[1549494000000,165.32],[1549580400000,163.63],[1549839600000,163.83],[1549926000000,164.46],[1550012400000,164.92],[1550098800000,164],[1550185200000,164.14],[1550444400000,165.85],[1550530800000,165.21],[1550617200000,165.4],[1550703600000,164.93],[1550790000000,165.29],[1551049200000,165.43],[1551135600000,166],[1551222000000,166.63],[1551308400000,166.82],[1551394800000,167.94],[1551654000000,169.07],[1551740400000,168.69],[1551826800000,168.74],[1551913200000,167.01],[1551999600000,165.08],[1552258800000,165.04],[1552345200000,165.92],[1552431600000,167.14],[1552518000000,166.89],[1552604400000,167.23],[1552863600000,166.82],[1552950000000,172.17],[1553036400000,171.44],[1553122800000,171.08],[1553209200000,169.23],[1553468400000,168.93],[1553554800000,169.02],[1553641200000,170.47],[1553727600000,171.46],[1553814000000,172.39],[1554069600000,175.01],[1554156000000,176.81],[1554242400000,177.95],[1554328800000,178.12],[1554415200000,176.98],[1554674400000,175.9],[1554760800000,174.25],[1554847200000,173.02],[1554933600000,174.51],[1555020000000,176.38],[1555279200000,178.76],[1555365600000,179.93],[1555452000000,182.6],[1555538400000,182.81],[1555970400000,181.84],[1556056800000,181.01],[1556143200000,180.47],[1556229600000,181.55],[1556488800000,182.98],[1556575200000,181.88],[1556748000000,181.62],[1556834400000,180.7],[1557093600000,178.79],[1557180000000,177.09],[1557352800000,173.29],[1557439200000,174.36],[1557698400000,170.22],[1557784800000,172.58],[1557871200000,172.43],[1557957600000,174.29],[1558044000000,173.78],[1558303200000,170.77],[1558389600000,171.11],[1558476000000,171.52],[1558562400000,168.08],[1558648800000,169.31],[1558908000000,170.76],[1558994400000,172.22],[1559080800000,169.89],[1559253600000,168.46],[1559512800000,167.49],[1559599200000,168.94],[1559685600000,171],[1559772000000,170.52],[1559858400000,172.92],[1560204000000,175.72],[1560290400000,175.36],[1560376800000,174.78],[1560463200000,174.59],[1560722400000,173.43],[1560808800000,174.87],[1560895200000,176.46],[1560981600000,176.39],[1561068000000,176.67],[1561327200000,174.87],[1561413600000,174.89],[1561500000000,174.08],[1561586400000,174.15],[1561672800000,175.67],[1561932000000,179.72],[1562018400000,180.3],[1562104800000,180.24],[1562191200000,181.32],[1562277600000,179.4],[1562536800000,179.12],[1562623200000,175.94],[1562709600000,175.47],[1562796000000,175.61],[1562882400000,176.78],[1563141600000,176.14],[1563228000000,174.97],[1563314400000,173.4],[1563400800000,172.22],[1563487200000,172.25],[1563746400000,172.49],[1563832800000,174.51],[1563919200000,172],[1564005600000,173.12],[1564092000000,172.78],[1564351200000,172.27],[1564437600000,170.55],[1564524000000,169.14],[1564610400000,168.72],[1564696800000,167.22],[1564956000000,163.52],[1565042400000,163.11],[1565128800000,164.57],[1565215200000,166.97],[1565301600000,164.35],[1565560800000,163.18],[1565647200000,162.56],[1565733600000,159.65],[1565906400000,160.04],[1566165600000,162.63],[1566252000000,162.11],[1566338400000,162.67],[1566424800000,162.52],[1566511200000,160.97],[1566770400000,160.44],[1566856800000,159.76],[1566943200000,159.28],[1567029600000,160.04],[1567116000000,161.17],[1567375200000,160.76],[1567461600000,159.29],[1567548000000,160.58],[1567634400000,160.93],[1567720800000,161.15],[1567980000000,162.05],[1568066400000,162.33],[1568152800000,164.97],[1568239200000,164.86],[1568325600000,166.39],[1568584800000,165.84],[1568671200000,166.32],[1568757600000,164.85],[1568844000000,166.23],[1568930400000,164.69],[1569189600000,162.24],[1569276000000,162.42],[1569362400000,162.43],[1569448800000,161.59],[1569535200000,163.85],[1569794400000,163.86],[1569880800000,163.18],[1569967200000,161.2],[1570053600000,161.13],[1570140000000,162.32],[1570399200000,162.48],[1570485600000,160.07],[1570572000000,160.72],[1570658400000,162.85],[1570744800000,164.04],[1571004000000,163.3],[1571090400000,164.77],[1571176800000,163.46],[1571263200000,164.28],[1571349600000,163.92],[1571608800000,164.46],[1571695200000,163.67],[1571781600000,163.67],[1571868000000,165.76],[1571954400000,165.86],[1572217200000,166.59],[1572303600000,167.19],[1572390000000,164.93],[1572476400000,165.68],[1572822000000,168.47],[1572908400000,169.12],[1572994800000,168.27],[1573081200000,169.54],[1573167600000,169.77],[1573513200000,170.8],[1573599600000,170.5],[1573686000000,170.5],[1573772400000,171.4],[1574031600000,171.51],[1574118000000,170.28],[1574204400000,170.94],[1574290800000,170.56],[1574377200000,172.03],[1574636400000,172.77],[1574722800000,174.38],[1574809200000,175.04],[1574895600000,175.35],[1574982000000,173.9],[1575241200000,171.9],[1575327600000,169.92],[1575414000000,171.33],[1575500400000,172.54],[1575586800000,172.61],[1575846000000,172.34],[1575932400000,173.73],[1576018800000,173.95],[1576105200000,174.83],[1576191600000,175.87],[1576450800000,177.04],[1576537200000,176.51],[1576623600000,176.75],[1576710000000,175.81],[1576796400000,175.75],[1577055600000,176.7],[1577142000000,177.25],[1577401200000,178.16],[1577660400000,178.71],[1577746800000,179.84],[1577919600000,182.34],[1578006000000,181.24],[1578265200000,179.24],[1578351600000,179.77],[1578438000000,179.8],[1578524400000,180.4],[1578610800000,179.73],[1578870000000,180.01],[1578956400000,179.73],[1579042800000,180.52],[1579129200000,180.94],[1579215600000,181.35],[1579474800000,181.52],[1579561200000,180.45],[1579647600000,180.53],[1579734000000,178.48],[1579820400000,179.56],[1580079600000,177.35],[1580166000000,177.89],[1580252400000,178.91],[1580338800000,176.95],[1580425200000,175.95],[1580684400000,176.02],[1580770800000,178.28],[1580857200000,179.27],[1580943600000,180.28],[1581030000000,179.13],[1581289200000,178.55],[1581375600000,180.94],[1581462000000,181.89],[1581548400000,182.35],[1581634800000,182.17],[1581894000000,182.7],[1581980400000,182.05],[1582066800000,181.9],[1582153200000,183.19],[1582239600000,181.66],[1582498800000,174.43],[1582585200000,170.63],[1582671600000,171.49],[1582758000000,165.97],[1582844400000,159.75],[1583103600000,159],[1583190000000,163.19],[1583276400000,164.06],[1583362800000,160.81],[1583449200000,154.66],[1583708400000,145.17],[1583794800000,145.62],[1583881200000,141.43],[1583967600000,127.74],[1584054000000,126.21],[1584313200000,115.61],[1584399600000,118.17],[1584486000000,115.56],[1584572400000,118.04],[1584658800000,123.27],[1584918000000,120.64],[1585004400000,127.29],[1585090800000,129.35],[1585177200000,131.04],[1585263600000,128.22],[1585519200000,127.45],[1585605600000,130.36],[1585692000000,126.84],[1585778400000,127.03],[1585864800000,126.85],[1586124000000,130.82],[1586210400000,133.37],[1586296800000,134.86],[1586383200000,136.72],[1586815200000,138.29],[1586901600000,134.25],[1586988000000,133.63],[1587074400000,135.84],[1587333600000,136.06],[1587420000000,133.64],[1587506400000,133.9],[1587592800000,133.57],[1587679200000,132.74],[1587938400000,134.48],[1588024800000,135.04],[1588111200000,137.79],[1588197600000,137.61],[1588543200000,134.32],[1588629600000,137.47],[1588716000000,138.9],[1588802400000,140.33],[1589148000000,140.95],[1589234400000,138.34],[1589320800000,138.77],[1589407200000,137.24],[1589493600000,137.65],[1589752800000,141.19],[1589839200000,138.94],[1589925600000,139.1],[1590098400000,139.89],[1590357600000,142.32],[1590444000000,143.08],[1590530400000,142.34],[1590616800000,143.64],[1590703200000,143.15],[1591048800000,146],[1591135200000,147.6],[1591221600000,147.91],[1591308000000,149.28],[1591567200000,148.33],[1591653600000,146.67],[1591740000000,145.14],[1591826400000,140.94],[1591912800000,140.47],[1592172000000,141.11],[1592258400000,143.12],[1592344800000,144.1],[1592431200000,143.88],[1592517600000,142.44],[1592776800000,142.66],[1592863200000,143.61],[1592949600000,140.09],[1593036000000,141.04],[1593122400000,141.75],[1593381600000,142.26],[1593468000000,143.24],[1593554400000,142.93],[1593640800000,144.12],[1593727200000,144.64],[1593986400000,146.07],[1594072800000,145.16],[1594159200000,144.16],[1594245600000,143.65],[1594332000000,143.96],[1594591200000,145.92],[1594764000000,146.59],[1594850400000,148.17],[1594936800000,146.56],[1595196000000,146.89],[1595282400000,146.44],[1595368800000,148.08],[1595455200000,148.31],[1595541600000,146.76],[1595800800000,146.74],[1595887200000,147.05],[1595973600000,147.25],[1596060000000,145.4],[1596146400000,145.4],[1596405600000,147.35],[1596492000000,147.17],[1596578400000,148.61],[1596664800000,149.4],[1596751200000,149.68],[1597010400000,150.93],[1597096800000,152.44],[1597183200000,153.54],[1597269600000,153.76],[1597356000000,152.04],[1597615200000,152.22],[1597701600000,151.2],[1597788000000,151.12],[1597874400000,150.44],[1597960800000,150.42],[1598220000000,151.58],[1598306400000,151.82],[1598392800000,152.93],[1598479200000,151.93],[1598565600000,151.98],[1598824800000,151.67],[1598911200000,150.94],[1598997600000,152.45],[1599084000000,150.54],[1599170400000,149.73],[1599429600000,151.23],[1599516000000,149.99],[1599602400000,150.86],[1599688800000,151.64],[1599775200000,151.77],[1600034400000,152.36],[1600120800000,151.59],[1600207200000,152.37],[1600293600000,152.14],[1600380000000,151.32],[1600639200000,146.62],[1600725600000,146.81],[1600812000000,146.11],[1600898400000,146.17],[1600984800000,145.97],[1601244000000,149.62],[1601330400000,150.07],[1601416800000,150.9],[1601503200000,150.73],[1601589600000,150.46],[1601848800000,152.85],[1601935200000,153.91],[1602021600000,153.76],[1602108000000,155.47],[1602194400000,155.56],[1602453600000,157.11],[1602540000000,155.89],[1602626400000,155.63],[1602712800000,152.54],[1602799200000,154.58],[1603058400000,154.98],[1603144800000,155.47],[1603231200000,156.02],[1603317600000,155.61],[1603404000000,156.79],[1603666800000,153.54],[1603753200000,150.75],[1603839600000,145.71],[1603926000000,147.39],[1604012400000,147.89],[1604271600000,149.89],[1604358000000,151.15],[1604444400000,152.72],[1604530800000,154.17],[1604617200000,155.84],[1604876400000,164.1],[1604962800000,164.65],[1605135600000,163.21],[1605222000000,164.58],[1605481200000,169.57],[1605567600000,170.09],[1605654000000,171.14],[1605740400000,170.58],[1605826800000,171.34],[1606086000000,174.29],[1606172400000,176.56],[1606258800000,178.24],[1606345200000,177.36],[1606431600000,178.73],[1606690800000,177.14],[1606777200000,178.47],[1606863600000,177.46],[1606950000000,177.09],[1607036400000,179.23],[1607295600000,178.28],[1607382000000,178.99],[1607468400000,178.49],[1607554800000,178.81],[1607641200000,178.67],[1607900400000,180.25],[1607986800000,181.88],[1608073200000,182.81],[1608159600000,183.76],[1608246000000,182.27],[1608505200000,179.55],[1608591600000,181.23],[1608678000000,183.65],[1608764400000,183.82],[1609110000000,184.47],[1609196400000,185.77],[1609282800000,185.93],[1609369200000,185.15],[1609714800000,186.8],[1609801200000,186.82],[1609887600000,189.16],[1609974000000,191.8],[1610060400000,195.26],[1610319600000,193.92],[1610406000000,194.73],[1610492400000,193.33],[1610578800000,195.72],[1610665200000,193.12],[1610924400000,194.93],[1611010800000,195.4],[1611097200000,198.73],[1611183600000,198.77],[1611270000000,195.31],[1611529200000,190.98],[1611615600000,192.49],[1611702000000,191.43],[1611788400000,192.41],[1611874800000,192.72],[1612134000000,194.15],[1612220400000,196.92],[1612306800000,197.54],[1612393200000,198.68],[1612479600000,199.93],[1612738800000,203.48],[1612825200000,204.63],[1612911600000,203.04],[1612998000000,204.21],[1613084400000,204.08],[1613343600000,206.69],[1613430000000,207.03],[1613516400000,205.14],[1613602800000,203.82],[1613689200000,203.8],[1613948400000,201.85],[1614034800000,200.09],[1614121200000,201.15],[1614207600000,201.15],[1614294000000,199.78],[1614553200000,204],[1614639600000,204.63],[1614726000000,204.17],[1614812400000,203.02],[1614898800000,202.16],[1615158000000,205.02],[1615244400000,207.26],[1615330800000,207.61],[1615417200000,209.7],[1615503600000,209.82],[1615762800000,209.46],[1615849200000,210.89],[1615935600000,209.77],[1616022000000,208.07],[1616108400000,205],[1616367600000,206.49],[1616454000000,204.57],[1616540400000,204.18],[1616626800000,203.35],[1616713200000,205.43],[1616968800000,205.81],[1617055200000,206.2],[1617141600000,205.84],[1617228000000,209.52],[1617660000000,210.39],[1617746400000,211.38],[1617832800000,211.22],[1617919200000,210.25],[1618178400000,208.96],[1618264800000,210.78],[1618351200000,210.51],[1618437600000,210.83],[1618524000000,214.45],[1618783200000,214.6],[1618869600000,210.49],[1618956000000,210.5],[1619042400000,212.93],[1619128800000,213.03],[1619388000000,215.34],[1619474400000,215.81],[1619560800000,217.52],[1619647200000,217.35],[1619733600000,214.57],[1619992800000,215.55],[1620079200000,213.24],[1620165600000,214.3],[1620252000000,213.15],[1620338400000,214.03],[1620597600000,213.16],[1620684000000,210.9],[1620770400000,211.37],[1620943200000,213.65],[1621202400000,213.6],[1621288800000,215.61],[1621375200000,211.86],[1621461600000,212.47],[1621548000000,214.45],[1621893600000,214.57],[1621980000000,215.98],[1622066400000,220.08],[1622152800000,221.25],[1622412000000,222.31],[1622498400000,223.87],[1622584800000,224.58],[1622671200000,224.3],[1622757600000,225.7],[1623016800000,225.87],[1623103200000,225.98],[1623189600000,225.4],[1623276000000,224.57],[1623362400000,227.56],[1623621600000,227.46],[1623708000000,227.07],[1623794400000,226.25],[1623880800000,226.05],[1623967200000,224.97],[1624226400000,225.89],[1624312800000,225.89],[1624399200000,225.57],[1624485600000,225.03],[1624572000000,224.71],[1624831200000,223.28],[1624917600000,224.7],[1625004000000,222.75],[1625090400000,224.91],[1625176800000,225.83],[1625436000000,226.34],[1625522400000,226.26],[1625608800000,225.35],[1625695200000,220.34],[1625781600000,222.55],[1626040800000,221.15],[1626127200000,221.93],[1626300000000,219.1],[1626386400000,217.37],[1626645600000,211.88],[1626732000000,213.85],[1626818400000,221.2],[1626904800000,222.51],[1626991200000,224.31],[1627250400000,225.32],[1627336800000,222.84],[1627423200000,224.37],[1627509600000,226.03],[1627596000000,223.92],[1627855200000,224.56],[1627941600000,224.44],[1628028000000,223.09],[1628114400000,225.13],[1628200800000,225.82],[1628460000000,225.17],[1628546400000,224.5],[1628632800000,225.49],[1628719200000,226.05],[1628805600000,225.67],[1629064800000,223.61],[1629151200000,222.89],[1629237600000,223.41],[1629324000000,221.42],[1629410400000,220.49],[1629669600000,222.21],[1629756000000,222.66],[1629842400000,223.58],[1629928800000,223.85],[1630015200000,224.15],[1630274400000,224.41],[1630360800000,224.85],[1630447200000,226.09],[1630533600000,226.56],[1630620000000,225.01],[1630879200000,225.23],[1630965600000,226.68],[1631052000000,225.96],[1631138400000,226.09],[1631224800000,224.48],[1631484000000,225.21],[1631570400000,225],[1631656800000,224.47],[1631743200000,225.2],[1631829600000,224.59],[1632088800000,221.13],[1632175200000,223.47],[1632261600000,225.9],[1632348000000,228.69],[1632434400000,228.2],[1632693600000,227.61],[1632780000000,223.36],[1632866400000,222.67],[1632952800000,220.78],[1633039200000,221.91],[1633298400000,220.62],[1633384800000,219.89],[1633471200000,217.07],[1633557600000,218.54],[1633644000000,218.56],[1633903200000,219.99],[1633989600000,218.55],[1634076000000,220.17],[1634162400000,221.47],[1634248800000,222.32],[1634508000000,221.8],[1634594400000,223.24],[1634680800000,222.41],[1634767200000,222.22],[1634853600000,222.27],[1635112800000,221.1],[1635199200000,221.04],[1635285600000,219.15],[1635372000000,219.54],[1635458400000,219.22],[1635807600000,221.03],[1635894000000,221.35],[1635980400000,221.84],[1636066800000,223.68],[1636326000000,223.36],[1636412400000,221.63],[1636498800000,223.01],[1636671600000,221.33],[1636930800000,222.75],[1637017200000,223.99],[1637103600000,222.16],[1637190000000,220.21],[1637276400000,217.27],[1637535600000,216.56],[1637622000000,214.53],[1637708400000,214.27],[1637794800000,215.04],[1637881200000,207.46],[1638140400000,206.85],[1638226800000,205.8],[1638313200000,207.74],[1638399600000,208.02],[1638486000000,207.25],[1638745200000,210.17],[1638831600000,213.68],[1638918000000,212.98],[1639004400000,212.91],[1639090800000,211.34],[1639350000000,208.9],[1639436400000,206.61],[1639522800000,206.64],[1639609200000,210.09],[1639695600000,211.6],[1639954800000,208.01],[1640041200000,211.83],[1640127600000,214.61],[1640214000000,216.19],[1640300400000,216.35],[1640559600000,217.7],[1640646000000,219.5],[1640732400000,218.83],[1640818800000,219.46],[1640905200000,220.19],[1641164400000,222.87],[1641250800000,225.24],[1641337200000,227.22],[1641423600000,224.7],[1641510000000,224.11],[1641769200000,220.89],[1641855600000,222.27],[1641942000000,222.96],[1642028400000,225.72],[1642114800000,224.16],[1642374000000,226.47],[1642460400000,224.52],[1642546800000,224.27],[1642633200000,223.58],[1642719600000,219.17],[1642978800000,209.59],[1643065200000,210.17],[1643151600000,214.32],[1643238000000,213.17],[1643324400000,210.72],[1643583600000,213.62],[1643670000000,217.94],[1643756400000,218.2],[1643842800000,214.17],[1643929200000,210.73],[1644188400000,210.36],[1644274800000,211.34],[1644361200000,215.96],[1644447600000,216.41],[1644534000000,215.29],[1644793200000,211.65],[1644879600000,215.46],[1644966000000,215.73],[1645052400000,213.08],[1645138800000,210.39],[1645398000000,207.51],[1645484400000,209.73],[1645570800000,209.36],[1645657200000,203.08],[1645743600000,205.87],[1646002800000,205.54],[1646089200000,199.02],[1646175600000,199.09],[1646262000000,196.22],[1646348400000,186.57],[1646607600000,183.72],[1646694000000,183.18],[1646780400000,194.38],[1646866800000,193.03],[1646953200000,195.31],[1647212400000,198.26],[1647298800000,196],[1647385200000,203.15],[1647471600000,203.73],[1647558000000,205.65],[1647817200000,206.36],[1647903600000,207.43],[1647990000000,205.66],[1648076400000,202.57],[1648162800000,203.05],[1648418400000,202.99],[1648504800000,209.5],[1648591200000,207.44],[1648677600000,205.44],[1648764000000,205.5],[1649023200000,206.85],[1649109600000,203.99],[1649196000000,200.7],[1649282400000,200.32],[1649368800000,201.17],[1649628000000,200.66],[1649714400000,201.84],[1649800800000,200.47],[1649887200000,201.34],[1650319200000,202.15],[1650405600000,202.88],[1650492000000,204.91],[1650578400000,202.8],[1650837600000,200.29],[1650924000000,198.8],[1651010400000,197.53],[1651096800000,201.23],[1651183200000,201.77],[1651442400000,199.11],[1651528800000,200.35],[1651615200000,200.62],[1651701600000,198.7],[1651788000000,197.45],[1652047200000,191.1],[1652133600000,190.35],[1652220000000,193.17],[1652306400000,190.25],[1652392800000,195.32],[1652652000000,194.91],[1652738400000,197.07],[1652824800000,196.18],[1652911200000,195.8],[1652997600000,196.41],[1653256800000,198.06],[1653343200000,194.94],[1653429600000,196.61],[1653602400000,202.24],[1653861600000,203.99],[1653948000000,201.97],[1654034400000,201.39],[1654120800000,203.32],[1654207200000,203.08],[1654552800000,205.94],[1654639200000,205.24],[1654725600000,202.28],[1654812000000,196.81],[1655071200000,189.69],[1655157600000,186.89],[1655244000000,189.47],[1655330400000,185.31],[1655416800000,188.05],[1655676000000,188.63],[1655762400000,190.52],[1655848800000,189.48],[1655935200000,185.22],[1656021600000,188.11],[1656280800000,188.68],[1656367200000,190.38],[1656453600000,187.68],[1656540000000,183.26],[1656626400000,183.9],[1656885600000,184.36],[1656972000000,181.16],[1657058400000,183.17],[1657144800000,187.79],[1657231200000,189.47],[1657490400000,187.76],[1657576800000,187.95],[1657663200000,186.3],[1657836000000,187.11],[1658095200000,189.72],[1658181600000,192.07],[1658268000000,191.46],[1658354400000,193.04],[1658440800000,193.3],[1658700000000,192.96],[1658786400000,190.92],[1658872800000,196],[1658959200000,197.87],[1659045600000,201.85],[1659304800000,201.92],[1659391200000,200.43],[1659477600000,202.17],[1659564000000,203.33],[1659650400000,201.19],[1659909600000,202.63],[1659996000000,200.71],[1660082400000,203.4],[1660168800000,204.07],[1660255200000,204.8],[1660600800000,205.22],[1660687200000,202.85],[1660773600000,204.44],[1660860000000,202.41],[1661119200000,197.39],[1661205600000,197.45],[1661292000000,198.23],[1661378400000,199.03],[1661464800000,196.04],[1661724000000,193.7],[1661810400000,193.94],[1661896800000,194.2],[1661983200000,190.97],[1662069600000,194.47],[1662328800000,191.49],[1662415200000,191.41],[1662501600000,190.77],[1662588000000,191.29],[1662674400000,194.15],[1662933600000,197.41],[1663020000000,194.13],[1663106400000,192.03],[1663192800000,190.84],[1663279200000,185.79],[1663538400000,186.4],[1663624800000,183.31],[1663711200000,182.78],[1663797600000,178.64],[1663884000000,172.88],[1664143200000,173.59],[1664229600000,173.48],[1664316000000,174.92],[1664402400000,170.94],[1664488800000,174.7],[1664748000000,176.15],[1664834400000,182.53],[1664920800000,180.01],[1665007200000,180.88],[1665093600000,177.85],[1665352800000,175.84],[1665439200000,177.04],[1665525600000,175.85],[1665612000000,179.47],[1665698400000,180.31],[1665957600000,182.68],[1666044000000,184.36],[1666130400000,182.76],[1666216800000,183.63],[1666303200000,183.41],[1666562400000,186.02],[1666648800000,187.35],[1666735200000,189.66],[1666821600000,191.46],[1666908000000,192.43],[1667170800000,193.09],[1667343600000,191],[1667430000000,189.86],[1667516400000,192.98],[1667775600000,194.78],[1667862000000,196.55],[1667948400000,197.09],[1668034800000,199.11],[1668380400000,201.47],[1668466800000,202.11],[1668553200000,198.84],[1668639600000,197.25],[1668726000000,198.53],[1668985200000,198.64],[1669071600000,199.26],[1669158000000,200.39],[1669244400000,202.91],[1669330800000,203.09],[1669590000000,201.85],[1669676400000,201.49],[1669762800000,201.59],[1669849200000,204.16],[1669935600000,204.86],[1670194800000,205.01],[1670281200000,203.04],[1670367600000,203.32],[1670454000000,205.44],[1670540400000,205.54],[1670799600000,204],[1670886000000,206.15],[1670972400000,205.41],[1671058800000,201.34],[1671145200000,200.05],[1671404400000,199.26],[1671490800000,198.04],[1671577200000,201.14],[1671663600000,200.15],[1671750000000,201.67],[1672095600000,201.85],[1672182000000,202.37],[1672268400000,205.44],[1672354800000,203.23],[1672614000000,206.41],[1672700400000,206.98],[1672786800000,208.47],[1672873200000,207.71],[1672959600000,210.57],[1673218800000,212.19],[1673305200000,211.56],[1673391600000,211.53],[1673478000000,213.27],[1673564400000,215.18],[1673823600000,217.53],[1673910000000,217.36],[1673996400000,217.94],[1674082800000,215.87],[1674169200000,216.14],[1674428400000,219.16],[1674514800000,218.53],[1674601200000,215.9],[1674687600000,216.63],[1674774000000,217.38],[1675033200000,216.25],[1675119600000,217.28],[1675206000000,218.38],[1675292400000,221.13],[1675378800000,222.29],[1675638000000,220.46],[1675724400000,219.74],[1675810800000,222.15],[1675897200000,222.49],[1675983600000,221.16],[1676242800000,221.99],[1676329200000,223.63],[1676415600000,224.63],[1676502000000,223.6],[1676588400000,222.6],[1676847600000,223.32],[1676934000000,222.48],[1677020400000,220.37],[1677106800000,221.97],[1677193200000,221.52],[1677452400000,222.73],[1677538800000,222.21],[1677625200000,222.37],[1677711600000,223.34],[1677798000000,224.98],[1678057200000,227.55],[1678143600000,225.11],[1678230000000,225.38],[1678316400000,223.78],[1678402800000,220.71],[1678662000000,214.34],[1678748400000,217.35],[1678834800000,210.2],[1678921200000,212.29],[1679007600000,209.31],[1679266800000,211.13],[1679353200000,214.18],[1679439600000,213.4],[1679526000000,213.33],[1679612400000,209.61],[1679868000000,210.27],[1679954400000,209.31],[1680040800000,211.76],[1680127200000,214.24],[1680213600000,215],[1680472800000,215.9],[1680559200000,215.52],[1680645600000,212.12],[1680732000000,211.96],[1681164000000,212.38],[1681250400000,212.28],[1681336800000,213.22],[1681423200000,214.35],[1681682400000,215.33],[1681768800000,215.84],[1681855200000,215.81],[1681941600000,213.92],[1682028000000,213.8],[1682287200000,213.24],[1682373600000,212.07],[1682460000000,210.57],[1682546400000,211.17],[1682632800000,211.02],[1682978400000,208.71],[1683064800000,208.83],[1683151200000,207.98],[1683237600000,210.95],[1683583200000,210.57],[1683669600000,210.25],[1683756000000,211.99],[1683842400000,211.69],[1684101600000,212.17],[1684188000000,211.56],[1684274400000,211.28],[1684447200000,213.99],[1684706400000,213.35],[1684792800000,212.68],[1684879200000,209.34],[1684965600000,208.37],[1685052000000,210.37],[1685397600000,207.86],[1685484000000,206.05],[1685570400000,208.23],[1685656800000,212.24],[1685916000000,212.34],[1686002400000,212.16],[1686088800000,212.59],[1686175200000,213.47],[1686261600000,214.23],[1686520800000,215.74],[1686607200000,216.66],[1686693600000,217.48],[1686780000000,215.78],[1686866400000,216.73],[1687125600000,214.82],[1687212000000,212.84],[1687298400000,212.31],[1687384800000,210.99],[1687471200000,206.38],[1687730400000,206.37],[1687816800000,206.12],[1687903200000,208.86],[1687989600000,210.9],[1688076000000,212.5],[1688335200000,213.75],[1688421600000,213.48],[1688508000000,212.07],[1688594400000,207.53],[1688680800000,209.13],[1688940000000,209.37],[1689026400000,211.2],[1689112800000,215.08],[1689199200000,216.74],[1689544800000,212.3],[1689631200000,214.25],[1689717600000,216.41],[1689804000000,215.49],[1689890400000,215.83],[1690149600000,217],[1690236000000,216.33],[1690322400000,216.32],[1690408800000,220.6],[1690495200000,218.94],[1690754400000,218.86],[1690840800000,218.22],[1690927200000,217.15],[1691013600000,216.08],[1691100000000,216.53],[1691359200000,216.54],[1691445600000,215.28],[1691532000000,216.09],[1691618400000,216.7],[1691704800000,216.06],[1691964000000,216.89],[1692136800000,215.13],[1692223200000,213.09],[1692309600000,212.07],[1692568800000,211.14],[1692655200000,212.1],[1692741600000,212.53],[1692828000000,211.13],[1692914400000,210.96],[1693173600000,213.51],[1693260000000,214.44],[1693346400000,214.26],[1693432800000,214.6],[1693519200000,214.67],[1693778400000,214.61],[1693864800000,213.99],[1693951200000,211.53],[1694037600000,209.73],[1694124000000,211],[1694383200000,211.56],[1694469600000,210.78],[1694556000000,209.47],[1694642400000,210],[1694728800000,209.61],[1694988000000,207.55],[1695074400000,206.87],[1695160800000,207.82],[1695247200000,203.83],[1695333600000,202.85],[1695592800000,199.37],[1695679200000,196.61],[1695765600000,197.36],[1695852000000,196.28],[1695938400000,199.21],[1696197600000,197.04],[1696284000000,194.04],[1696370400000,192.89],[1696456800000,193.39],[1696543200000,193.94],[1696802400000,192.46],[1696888800000,196.26],[1696975200000,196.08],[1697061600000,195.48],[1697148000000,191.55],[1697407200000,191.47],[1697493600000,190.32],[1697580000000,189],[1697666400000,187.49],[1697752800000,184.03],[1698012000000,184.1],[1698098400000,186.33],[1698184800000,181.42],[1698271200000,178.77],[1698357600000,178.7],[1698620400000,179.89],[1698706800000,181.35],[1698879600000,186.94],[1698966000000,189.58],[1699225200000,187.85],[1699311600000,187.18],[1699398000000,188.44],[1699484400000,189.37],[1699570800000,187],[1699830000000,187.45],[1699916400000,192.81],[1700002800000,193.45],[1700089200000,191.64],[1700175600000,192.87],[1700434800000,192.84],[1700521200000,191.37],[1700607600000,193.76],[1700694000000,192.58],[1700780400000,194.66],[1701039600000,192.97],[1701126000000,193.14],[1701212400000,194.45],[1701298800000,193.98],[1701385200000,194.04],[1701644400000,191.42],[1701730800000,192.5],[1701817200000,193.96],[1701903600000,193.57],[1701990000000,195.84],[1702249200000,194.88],[1702335600000,192.92],[1702422000000,192.13],[1702508400000,198.8],[1702594800000,201.28],[1702854000000,201.16],[1702940400000,204.17],[1703026800000,206.08],[1703113200000,207.03],[1703199600000,206.74],[1703631600000,207.14],[1703718000000,207.01],[1703804400000,206.79],[1704150000000,205.6],[1704236400000,201.04],[1704322800000,202.1],[1704409200000,199.8],[1704668400000,200.75],[1704754800000,199.36],[1704841200000,198.31],[1704927600000,198.62],[1705014000000,200.57],[1705273200000,199.23],[1705359600000,197.53],[1705446000000,194.72],[1705532400000,195.83],[1705618800000,196.17],[1705878000000,198.67],[1705964400000,200.14],[1706050800000,201.36],[1706137200000,200.1],[1706223600000,204.16],[1706482800000,203.4],[1706569200000,202.97],[1706655600000,203.17],[1706742000000,202.47],[1706828400000,201.86],[1707087600000,203.5],[1707174000000,204.57],[1707260400000,203.28],[1707346800000,204.53],[1707433200000,204.18],[1707692400000,205.49],[1707778800000,203.83],[1707865200000,204.27],[1707951600000,205.55],[1708038000000,207.35],[1708297200000,205.42],[1708383600000,204.15],[1708470000000,204.37],[1708556400000,206.72],[1708642800000,206.15],[1708902000000,204.52],[1708988400000,205.97],[1709074800000,203.85],[1709161200000,202.49],[1709247600000,203.61],[1709506800000,204.09],[1709593200000,202.91],[1709679600000,204.27],[1709766000000,202.37],[1709852400000,202.13],[1710111600000,200.37],[1710198000000,201.55],[1710284400000,201.83],[1710370800000,201.31],[1710457200000,200.98],[1710716400000,201.22],[1710802800000,200.65],[1710889200000,200.24],[1710975600000,202.58],[1711062000000,203.87],[1711321200000,204.27],[1711407600000,204.2],[1711494000000,203.71],[1711580400000,206.07],[1712008800000,205.24],[1712095200000,208.21],[1712181600000,208.87],[1712268000000,207.36],[1712527200000,208.49],[1712613600000,208.11],[1712700000000,208.36],[1712786400000,208.87],[1712872800000,207.62],[1713132000000,206.75],[1713218400000,204.4],[1713304800000,204.82],[1713391200000,205.08],[1713477600000,203.19],[1713736800000,204.36],[1713823200000,205.23],[1713909600000,204.39],[1713996000000,201.76],[1714082400000,202.45],[1714341600000,203.76],[1714428000000,202.63],[1714600800000,205.45],[1714687200000,206.76],[1714946400000,209.38],[1715032800000,212.04],[1715292000000,215.46],[1715551200000,216.16],[1715637600000,219.29],[1715724000000,221.84],[1715810400000,221.93],[1715896800000,221.01],[1716242400000,218.78],[1716328800000,217.33],[1716415200000,216.88],[1716501600000,218.72],[1716760800000,220.07],[1716847200000,220.2],[1716933600000,217.06],[1717020000000,218.84],[1717106400000,219.45],[1717365600000,220.4],[1717452000000,218.32],[1717538400000,218.64],[1717624800000,219.61],[1717711200000,219.03],[1717970400000,215.92],[1718056800000,213.62],[1718143200000,215.07],[1718229600000,208.65],[1718316000000,200.2],[1718575200000,200.3],[1718661600000,202.09],[1718748000000,199.28],[1718834400000,202.29],[1718920800000,198.88],[1719180000000,200.17],[1719266400000,197.36],[1719352800000,196.88],[1719439200000,195.47],[1719525600000,194.04],[1719784800000,198.05],[1719871200000,198.58],[1719957600000,203.43],[1720044000000,204.61],[1720130400000,205.47],[1720389600000,204.53],[1720476000000,199.35],[1720562400000,200.9],[1720648800000,203.3],[1720735200000,204.28],[1720994400000,203.83],[1721080800000,203.64],[1721167200000,203.08],[1721253600000,204.03],[1721340000000,199.72],[1721599200000,202.04],[1721685600000,200.49],[1721772000000,200.5],[1721858400000,199.94],[1721944800000,201.29],[1722204000000,199.06],[1722290400000,199.97],[1722376800000,201.48],[1722463200000,197.87],[1722549600000,192.7],[1722808800000,188.62],[1722895200000,187.93],[1722981600000,191.36],[1723068000000,188.88],[1723154400000,190.59],[1723413600000,189.92],[1723500000000,189.84],[1723586400000,190.69],[1723759200000,193.22],[1724018400000,194.33],[1724104800000,192.87],[1724191200000,194.85],[1724277600000,194.58],[1724364000000,196.3],[1724623200000,195.94],[1724709600000,195.49],[1724796000000,194.52],[1724882400000,196.21],[1724968800000,197.22],[1725228000000,195.19],[1725314400000,194.03],[1725400800000,191.7],[1725487200000,192.67],[1725573600000,189.64],[1725832800000,191.3],[1725919200000,189.13],[1726005600000,188.57],[1726092000000,189.36],[1726178400000,190.38],[1726437600000,188.22],[1726524000000,189.61],[1726610400000,188.54],[1726696800000,193.54],[1726783200000,190.53],[1727042400000,189.51],[1727128800000,190.61],[1727215200000,189.67],[1727301600000,196.11],[1727388000000,200.07],[1727647200000,195.12],[1727733600000,193.12],[1727820000000,192.32],[1727906400000,190.36],[1727992800000,193.33],[1728252000000,192.38],[1728338400000,189.77],[1728424800000,190.95],[1728511200000,189.7],[1728597600000,189.73],[1728856800000,189.69],[1728943200000,188.36],[1729029600000,187.35],[1729116000000,189.23],[1729202400000,190.19],[1729461600000,188.46],[1729548000000,189.12],[1729634400000,188.65],[1729720800000,187.49],[1729807200000,185.59],[1730070000000,186.26],[1730156400000,186.47],[1730242800000,182.83],[1730329200000,184.19],[1730674800000,182.9],[1730761200000,183.66],[1730847600000,182.59],[1730934000000,186.86],[1731020400000,184.97],[1731366000000,181.84],[1731452400000,180.33],[1731538800000,181.74],[1731625200000,180.25],[1731884400000,179.72],[1731970800000,177.64],[1732057200000,176.56],[1732143600000,175.54],[1732230000000,177.32],[1732489200000,180.9],[1732575600000,179.17],[1732662000000,177.08],[1732748400000,179.04],[1732834800000,178.76],[1733094000000,175.73],[1733180400000,174.78],[1733266800000,176.56],[1733353200000,179.56],[1733439600000,182.13],[1733698800000,185.17],[1733785200000,185.75],[1733871600000,185.17],[1733958000000,184.4],[1734044400000,184.85],[1734303600000,183.16],[1734390000000,181.88],[1734476400000,182.42],[1734562800000,179.48],[1734649200000,179.33],[1734908400000,179.9],[1734994800000,180.67],[1735254000000,183.18],[1735513200000,182.01],[1735599600000,184.24],[1735772400000,184.67],[1735858800000,183.22],[1736118000000,188.73],[1736204400000,188.82],[1736377200000,186.65],[1736463600000,185.15],[1736722800000,183.69],[1736809200000,183.24],[1736895600000,185.81],[1736982000000,185.91],[1737068400000,186.67],[1737327600000,187.86],[1737414000000,188.57],[1737500400000,188.38],[1737586800000,188.08],[1737673200000,190.16],[1737932400000,191.11],[1738018800000,192.31],[1738105200000,191.19],[1738191600000,193.58],[1738278000000,193.63],[1738537200000,190.07],[1738623600000,190.81],[1738710000000,190.15],[1738796400000,188.78],[1738882800000,185.48],[1739228400000,187.08],[1739314800000,188.07],[1739401200000,191.79],[1739487600000,192.56],[1739746800000,192.86],[1739833200000,192.76],[1739919600000,190.08],[1740006000000,190.65],[1740092400000,194.4],[1740351600000,194.79],[1740438000000,192.28],[1740610800000,192.49],[1740697200000,191.95],[1740956400000,194.59],[1741042800000,188.76],[1741129200000,193.27],[1741215600000,196.62],[1741302000000,194.92],[1741561200000,194.27],[1741647600000,191.58],[1741734000000,190.65],[1741820400000,188.15],[1741906800000,190.44],[1742166000000,193.35],[1742252400000,195.49],[1742338800000,195.44],[1742425200000,194.22],[1742511600000,191.74],[1742770800000,191.72],[1742857200000,194.35],[1742943600000,192.81],[1743030000000,190.33],[1743116400000,187.03],[1743372000000,181.65],[1743458400000,184.33],[1743544800000,183.58],[1743631200000,177.78],[1743976800000,165.32],[1744063200000,171.29],[1744149600000,165.96],[1744236000000,170.8],[1744322400000,171.05],[1744581600000,175.4],[1744668000000,177.32],[1744754400000,176.63],[1744840800000,176.83],[1745272800000,176.45],[1745445600000,180.8],[1745877600000,181.99],[1745964000000,184.95],[1746136800000,189.79],[1746396000000,189.11],[1746482400000,188.55],[1746568800000,187.61],[1746741600000,191.26],[1747000800000,195.19],[1747087200000,197.19],[1747260000000,194.2],[1747778400000,196.07],[1747864800000,195.69],[1747951200000,194.15],[1748210400000,198.41],[1748296800000,198.79],[1748383200000,197.33],[1748556000000,197.29],[1748815200000,197.17],[1748901600000,197.72],[1748988000000,198.88],[1749074400000,199.17],[1749160800000,198.25],[1749506400000,200.29],[1749592800000,201.65],[1749679200000,202.06],[1749765600000,199.75],[1750024800000,201.06],[1750111200000,200.16],[1750197600000,199.83],[1750284000000,198.69],[1750370400000,198.65],[1750629600000,198.59],[1750716000000,201.27],[1750802400000,201.65],[1750888800000,203.01],[1750975200000,203.5],[1751234400000,202.86],[1751320800000,201.95],[1751407200000,204.58],[1751493600000,206.33],[1751580000000,205.5],[1751839200000,204.56],[1751925600000,206.59],[1752012000000,208.87],[1752098400000,211.78],[1752184800000,209.42],[1752530400000,207.47],[1752616800000,205.04],[1752703200000,207.36],[1752789600000,207.77],[1753048800000,206.72],[1753135200000,203.22],[1753221600000,205.77],[1753308000000,207.24],[1753394400000,209.93],[1753653600000,208.45],[1753740000000,206.78],[1753826400000,205.64],[1753912800000,203.04],[1753999200000,199.32],[1754258400000,200.38],[1754344800000,202.71],[1754431200000,201.84],[1754517600000,203.25],[1754604000000,203.85],[1754863200000,201.98],[1754949600000,203.46],[1755036000000,203.67],[1755122400000,203.78],[1755468000000,204.5],[1755554400000,205.35],[1755640800000,204.62],[1755727200000,204.53],[1755813600000,207.17],[1756072800000,203.81],[1756159200000,197.88],[1756245600000,197.42],[1756332000000,198.04],[1756418400000,196.32],[1756677600000,195.64],[1756764000000,191.45],[1756850400000,191.75],[1756936800000,191.04],[1757023200000,190.79],[1757282400000,191.54],[1757368800000,191.5],[1757455200000,191.92],[1757541600000,193.44],[1757628000000,193.51],[1757887200000,194.38],[1757973600000,191.72],[1758060000000,191.09],[1758146400000,192.94],[1758232800000,193.92],[1758492000000,194.5],[1758578400000,194.94],[1758664800000,194.54],[1758751200000,191.69],[1758837600000,191.98],[1759096800000,193.82],[1759183200000,194.5],[1759269600000,195.87],[1759356000000,197.25],[1759442400000,198.03],[1759701600000,193.39],[1759788000000,192.31],[1759874400000,194.59],[1759960800000,193.29],[1760047200000,188.61],[1760306400000,189.64],[1760392800000,187.49],[1760479200000,188.12],[1760565600000,191.45],[1760652000000,191.42],[1760911200000,194.59],[1760997600000,196.3],[1761084000000,197.06],[1761170400000,197.89],[1761256800000,196.69],[1761519600000,195.28],[1761606000000,195.13],[1761692400000,193.44],[1761778800000,191.77],[1761865200000,195.56],[1762124400000,194.56],[1762210800000,192.52],[1762297200000,191.95],[1762383600000,189.11],[1762470000000,188.82],[1762729200000,190.53],[1762902000000,193.34],[1762988400000,193.32],[1763074800000,192.81],[1763334000000,192.72],[1763420400000,190.03],[1763506800000,188.56],[1763593200000,186.05],[1763679600000,186.37],[1763938800000,187.06],[1764025200000,187.35],[1764111600000,187.58],[1764198000000,189.66],[1764284400000,190.3],[1764543600000,190.26],[1764630000000,189.13],[1764716400000,189.05],[1764802800000,190.59],[1764889200000,191.62],[1765148400000,190.35],[1765234800000,189.52],[1765321200000,187.87],[1765407600000,189.3],[1765494000000,190.11],[1765753200000,190.78],[1765839600000,189.95],[1765926000000,189.06],[1766012400000,190.23],[1766098800000,189.78],[1766358000000,190.34],[1766444400000,190.06],[1766530800000,190.26],[1766962800000,191.92],[1767049200000,193.49],[1767135600000,193.92],[1767308400000,194.33],[1767567600000,196.56],[1767654000000,198.23],[1767740400000,200.14],[1767826800000,199.69],[1767913200000,202.55],[1768172400000,202.48],[1768258800000,203.07],[1768345200000,203.41],[1768431600000,203.25],[1768518000000,202.09],[1768777200000,198.73],[1768863600000,196.98],[1768950000000,197.11],[1769036400000,199.54],[1769122800000,200.29],[1769382000000,199.85],[1769468400000,199.56],[1769554800000,199.45],[1769641200000,199.73],[1769727600000,199.7],[1769986800000,199.65],[1770073200000,199.66],[1770159600000,200.46],[1770246000000,199.26],[1770332400000,198.62],[1770591600000,200.47],[1770678000000,203.67],[1770764400000,201.2],[1770850800000,197.99],[1770937200000,198.67],[1771196400000,197.67],[1771282800000,198.23],[1771369200000,199.94],[1771455600000,198.69],[1771542000000,200.51],[1771801200000,197.67],[1771887600000,198.76],[1771974000000,199.74],[1772060400000,200.72],[1772146800000,199.8],[1772406000000,196.87],[1772492400000,189.18],[1772578800000,191.79],[1772665200000,189.53],[1772751600000,189.56],[1773010800000,187.01],[1773097200000,190.87],[1773183600000,190.5],[1773270000000,187.9],[1773356400000,185.31],[1773615600000,186.34],[1773702000000,187.39],[1773788400000,189.16],[1773874800000,184.87],[1773961200000,180.75],[1774220400000,182.01],[1774306800000,181.19],[1774393200000,183.94],[1774479600000,181.94],[1774566000000,180.13],[1774821600000,181.47],[1774908000000,182.38],[1774994400000,185.46],[1775080800000,184.3],[1775512800000,182.19],[1775599200000,190.65],[1775685600000,188.39],[1775772000000,191.49],[1776031200000,191.98],[1776117600000,194.89],[1776204000000,195.9],[1776290400000,197.65],[1776376800000,202.7],[1776636000000,201.83],[1776722400000,201.23],[1776808800000,200.13],[1776895200000,200.62],[1776981600000,201.02],[1777240800000,200.2],[1777327200000,198.63],[1777413600000,197.34],[1777500000000,199.52],[1777845600000,198.09],[1777932000000,200.49],[1778018400000,204.56],[1778104800000,202.56],[1778450400000,201.5],[1778536800000,199.18],[1778623200000,200.16],[1778796000000,200.19],[1779055200000,198.98],[1779141600000,199.6],[1779228000000,202.97],[1779314400000,203.31],[1779400800000,205.4]],\n    color: '#D7007A',\n    dataGrouping: {\n        enabled: false\n    }\n}, {\n    name: 'Indice*',\n    data: [[1387753200000,100],[1387839600000,100],[1388098800000,101],[1388358000000,101],[1388444400000,101],[1388617200000,101],[1388703600000,102.29],[1388962800000,102.29],[1389049200000,102.29],[1389135600000,102.29],[1389222000000,102.29],[1389308400000,103.2],[1389567600000,103.2],[1389654000000,103.2],[1389740400000,103.2],[1389826800000,103.2],[1389913200000,105.56],[1390172400000,105.56],[1390258800000,105.56],[1390345200000,105.56],[1390431600000,105.56],[1390518000000,102.31],[1390777200000,102.31],[1390863600000,102.31],[1390950000000,102.31],[1391036400000,102.31],[1391122800000,102.24],[1391382000000,102.24],[1391468400000,102.24],[1391554800000,102.24],[1391641200000,102.24],[1391727600000,103.59],[1391986800000,103.59],[1392073200000,103.59],[1392159600000,103.59],[1392246000000,103.59],[1392332400000,106.44],[1392591600000,106.44],[1392678000000,106.44],[1392764400000,106.44],[1392850800000,106.44],[1392937200000,108.25],[1393196400000,108.25],[1393282800000,108.25],[1393369200000,108.25],[1393455600000,108.25],[1393542000000,110.06],[1393801200000,110.06],[1393887600000,110.06],[1393974000000,110.06],[1394060400000,110.06],[1394146800000,110.19],[1394406000000,110.19],[1394492400000,110.19],[1394578800000,110.19],[1394665200000,110.19],[1394751600000,107.2],[1395010800000,107.2],[1395097200000,107.2],[1395183600000,107.2],[1395270000000,107.2],[1395356400000,109.56],[1395615600000,109.56],[1395702000000,109.56],[1395788400000,109.56],[1395874800000,109.56],[1395961200000,110.73],[1396216800000,110.73],[1396303200000,110.73],[1396389600000,110.73],[1396476000000,110.73],[1396562400000,112.83],[1396821600000,112.83],[1396908000000,112.83],[1396994400000,112.83],[1397080800000,112.83],[1397167200000,110.64],[1397426400000,110.64],[1397512800000,110.64],[1397599200000,110.64],[1397685600000,110.52],[1398117600000,110.52],[1398204000000,110.52],[1398290400000,110.52],[1398376800000,111.69],[1398636000000,111.69],[1398722400000,111.69],[1398808800000,111.69],[1398981600000,112.44],[1399240800000,112.44],[1399327200000,112.44],[1399413600000,112.44],[1399586400000,113.03],[1399845600000,113.03],[1399932000000,113.03],[1400018400000,113.03],[1400104800000,113.03],[1400191200000,110.77],[1400450400000,110.77],[1400536800000,110.77],[1400623200000,110.77],[1400709600000,110.77],[1400796000000,113.06],[1401055200000,113.06],[1401141600000,113.06],[1401228000000,113.06],[1401400800000,115.64],[1401660000000,115.64],[1401746400000,115.64],[1401832800000,115.64],[1401919200000,115.64],[1402005600000,117.28],[1402351200000,117.28],[1402437600000,117.28],[1402524000000,117.28],[1402610400000,115.69],[1402869600000,115.69],[1402956000000,115.69],[1403042400000,115.69],[1403128800000,115.69],[1403215200000,115.69],[1403474400000,115.69],[1403560800000,115.69],[1403647200000,115.69],[1403733600000,115.69],[1403820000000,113.76],[1404079200000,113.76],[1404165600000,113.76],[1404252000000,113.76],[1404338400000,113.76],[1404424800000,115.3],[1404684000000,115.3],[1404770400000,115.3],[1404856800000,115.3],[1404943200000,115.3],[1405029600000,111.46],[1405375200000,111.46],[1405461600000,111.46],[1405548000000,111.46],[1405634400000,112],[1405893600000,112],[1405980000000,112],[1406066400000,112],[1406152800000,112],[1406239200000,111.9],[1406498400000,111.9],[1406584800000,111.9],[1406671200000,111.9],[1406757600000,111.9],[1406844000000,108.06],[1407103200000,108.06],[1407189600000,108.06],[1407276000000,108.06],[1407362400000,108.06],[1407448800000,104.59],[1407708000000,104.59],[1407794400000,104.59],[1407880800000,104.59],[1407967200000,107.19],[1408312800000,107.19],[1408399200000,107.19],[1408485600000,107.19],[1408572000000,107.19],[1408658400000,109.33],[1408917600000,109.33],[1409004000000,109.33],[1409090400000,109.33],[1409176800000,109.33],[1409263200000,110.52],[1409522400000,110.52],[1409608800000,110.52],[1409695200000,110.52],[1409781600000,110.52],[1409868000000,112.27],[1410127200000,112.27],[1410213600000,112.27],[1410300000000,112.27],[1410386400000,112.27],[1410472800000,111.42],[1410732000000,111.42],[1410818400000,111.42],[1410904800000,111.42],[1410991200000,111.42],[1411077600000,110.55],[1411336800000,110.55],[1411423200000,110.55],[1411509600000,110.55],[1411596000000,110.55],[1411682400000,108.14],[1411941600000,108.14],[1412028000000,108.14],[1412114400000,108.14],[1412200800000,108.14],[1412287200000,106.26],[1412546400000,106.26],[1412632800000,106.26],[1412719200000,106.26],[1412805600000,106.26],[1412892000000,99.76],[1413151200000,99.76],[1413237600000,99.76],[1413324000000,99.76],[1413410400000,99.76],[1413496800000,99.11],[1413756000000,99.11],[1413842400000,99.11],[1413928800000,99.11],[1414015200000,99.11],[1414101600000,102.99],[1414364400000,102.99],[1414450800000,102.99],[1414537200000,102.99],[1414623600000,102.99],[1414710000000,106.08],[1414969200000,106.08],[1415055600000,106.08],[1415142000000,106.08],[1415228400000,106.08],[1415314800000,106.73],[1415574000000,106.73],[1415746800000,106.73],[1415833200000,106.73],[1415919600000,106.56],[1416178800000,106.56],[1416265200000,106.56],[1416351600000,106.56],[1416438000000,106.56],[1416524400000,109.26],[1416783600000,109.26],[1416870000000,109.26],[1416956400000,109.26],[1417042800000,109.26],[1417129200000,111.13],[1417388400000,111.13],[1417474800000,111.13],[1417561200000,111.13],[1417647600000,111.13],[1417734000000,113.25],[1417993200000,113.25],[1418079600000,113.25],[1418166000000,113.25],[1418252400000,113.25],[1418338800000,108.4],[1418598000000,108.4],[1418684400000,108.4],[1418770800000,108.4],[1418857200000,108.4],[1418943600000,110.54],[1419202800000,110.54],[1419289200000,110.54],[1419375600000,110.54],[1419807600000,110.54],[1419894000000,110.54],[1419980400000,112.36],[1420153200000,112.88],[1420412400000,112.88],[1420498800000,112.88],[1420585200000,112.88],[1420671600000,112.88],[1420758000000,112.47],[1421017200000,112.47],[1421103600000,112.47],[1421190000000,112.47],[1421276400000,112.47],[1421362800000,115.68],[1421622000000,115.68],[1421708400000,115.68],[1421794800000,115.68],[1421881200000,115.68],[1421967600000,120.15],[1422226800000,120.15],[1422313200000,120.15],[1422399600000,120.15],[1422486000000,120.15],[1422572400000,121.91],[1422831600000,121.91],[1422918000000,121.91],[1423004400000,121.91],[1423090800000,121.91],[1423177200000,124.44],[1423436400000,124.44],[1423522800000,124.44],[1423609200000,124.44],[1423695600000,124.44],[1423782000000,126.05],[1424041200000,126.05],[1424127600000,126.05],[1424214000000,126.05],[1424300400000,126.05],[1424386800000,127.74],[1424646000000,127.74],[1424732400000,127.74],[1424818800000,127.74],[1424905200000,127.74],[1424991600000,130],[1425250800000,130],[1425337200000,130],[1425423600000,130],[1425510000000,130],[1425596400000,131.6],[1425855600000,131.6],[1425942000000,131.6],[1426028400000,131.6],[1426114800000,131.6],[1426201200000,132.62],[1426460400000,132.62],[1426546800000,132.62],[1426633200000,132.62],[1426719600000,132.62],[1426806000000,133.99],[1427065200000,133.99],[1427151600000,133.99],[1427238000000,133.99],[1427324400000,133.99],[1427410800000,131.58],[1427666400000,131.58],[1427752800000,131.58],[1427839200000,131.58],[1427925600000,133.44],[1428357600000,133.44],[1428444000000,133.44],[1428530400000,133.44],[1428616800000,137.53],[1428876000000,137.53],[1428962400000,137.53],[1429048800000,137.53],[1429135200000,137.53],[1429221600000,134.33],[1429480800000,134.33],[1429567200000,134.33],[1429653600000,134.33],[1429740000000,134.33],[1429826400000,136.57],[1430085600000,136.57],[1430172000000,136.57],[1430258400000,136.57],[1430344800000,135.29],[1430690400000,136.69],[1430776800000,134.45],[1430863200000,133.78],[1430949600000,133.17],[1431295200000,135.86],[1431381600000,134.63],[1431468000000,135.69],[1431640800000,136.71],[1431900000000,136.67],[1431986400000,138.56],[1432072800000,138.47],[1432159200000,138.89],[1432245600000,138.68],[1432591200000,137.69],[1432677600000,138.55],[1432764000000,138.34],[1432850400000,136.64],[1433109600000,136.89],[1433196000000,136.73],[1433282400000,136.66],[1433368800000,135.6],[1433455200000,133.72],[1433714400000,132.43],[1433800800000,132.53],[1433887200000,134.3],[1433973600000,134.56],[1434060000000,133.12],[1434319200000,130.84],[1434405600000,131.7],[1434492000000,130.77],[1434578400000,130.43],[1434664800000,130.95],[1434924000000,134.47],[1435010400000,136.13],[1435096800000,135.29],[1435183200000,135.59],[1435269600000,135.67],[1435528800000,131.74],[1435615200000,130.25],[1435701600000,132.65],[1435788000000,131.5],[1435874400000,130.83],[1436133600000,129.44],[1436220000000,127.66],[1436306400000,127.94],[1436392800000,130.51],[1436479200000,133.3],[1436738400000,135.44],[1436911200000,137.14],[1436997600000,138.82],[1437084000000,139.34],[1437343200000,139.91],[1437429600000,139.01],[1437516000000,138.71],[1437602400000,138.53],[1437688800000,138.34],[1437948000000,135.82],[1438034400000,136.77],[1438120800000,137.76],[1438207200000,136.78],[1438293600000,137.04],[1438552800000,137.68],[1438639200000,137.79],[1438725600000,138.5],[1438812000000,138.24],[1438898400000,136.63],[1439157600000,137.27],[1439244000000,135.78],[1439330400000,132.5],[1439416800000,134.54],[1439503200000,134.65],[1439762400000,134.7],[1439848800000,134.83],[1439935200000,133.18],[1440021600000,130.52],[1440108000000,127.5],[1440367200000,122.35],[1440453600000,126.48],[1440540000000,125.86],[1440626400000,129.28],[1440712800000,129.65],[1440972000000,129.26],[1441058400000,126.54],[1441144800000,126.48],[1441231200000,128.61],[1441576800000,126.78],[1441663200000,127.75],[1441749600000,129.34],[1441836000000,128.39],[1441922400000,126.76],[1442181600000,125.87],[1442268000000,126.39],[1442354400000,127.24],[1442440800000,127.91],[1442527200000,127],[1442786400000,127.69],[1442872800000,124.72],[1442959200000,125.48],[1443045600000,123.34],[1443132000000,125.75],[1443391200000,123.57],[1443477600000,121.92],[1443564000000,123.38],[1443650400000,123.21],[1443736800000,123.68],[1443996000000,126.47],[1444082400000,127.29],[1444168800000,126.89],[1444255200000,127.64],[1444341600000,128.28],[1444600800000,127.94],[1444687200000,127.19],[1444773600000,126.78],[1444860000000,128.57],[1444946400000,129.29],[1445205600000,130.03],[1445292000000,129.73],[1445378400000,129.87],[1445464800000,130.91],[1445551200000,132.82],[1445814000000,132.89],[1445900400000,131.77],[1445986800000,132.97],[1446073200000,132.68],[1446159600000,132.93],[1446418800000,133.77],[1446505200000,134.05],[1446591600000,134.39],[1446678000000,134.24],[1446764400000,135.2],[1447023600000,133.63],[1447110000000,133.27],[1447282800000,132.82],[1447369200000,132.1],[1447628400000,132.08],[1447714800000,133.84],[1447801200000,133.73],[1447887600000,134.24],[1447974000000,134.13],[1448233200000,133.85],[1448319600000,131.87],[1448406000000,133.4],[1448492400000,134.85],[1448578800000,135.2],[1448838000000,136.24],[1448924400000,136.31],[1449010800000,136.47],[1449097200000,134.26],[1449183600000,133.93],[1449442800000,134.6],[1449529200000,132.91],[1449615600000,132.38],[1449702000000,131.74],[1449788400000,129.56],[1450047600000,128.2],[1450134000000,130.62],[1450220400000,131.75],[1450306800000,133.33],[1450393200000,132.74],[1450652400000,131.59],[1450738800000,131.47],[1450825200000,133.54],[1450911600000,133.55],[1451257200000,133.27],[1451343600000,135.22],[1451430000000,135.54],[1451516400000,134.94],[1451862000000,132.46],[1451948400000,133.07],[1452034800000,131.33],[1452121200000,128.73],[1452207600000,128],[1452466800000,126.84],[1452553200000,128.43],[1452639600000,128.66],[1452726000000,126.43],[1452812400000,124],[1453071600000,122.11],[1453158000000,123.99],[1453244400000,120.31],[1453330800000,121.3],[1453417200000,125.04],[1453676400000,125.65],[1453762800000,126.61],[1453849200000,127.08],[1453935600000,125.61],[1454022000000,127.99],[1454281200000,128.51],[1454367600000,126.78],[1454454000000,124.63],[1454540400000,123.7],[1454626800000,122.49],[1454886000000,117.47],[1454972400000,115.85],[1455058800000,117.63],[1455145200000,113.7],[1455231600000,114.5],[1455490800000,117.99],[1455577200000,118.12],[1455663600000,120.81],[1455750000000,122.39],[1455836400000,121.83],[1456095600000,123.45],[1456182000000,123.19],[1456268400000,121.75],[1456354800000,123.08],[1456441200000,124.51],[1456700400000,125.57],[1456786800000,127.68],[1456873200000,126.91],[1456959600000,126.77],[1457046000000,127.84],[1457305200000,127.55],[1457391600000,126.36],[1457478000000,126.74],[1457564400000,125.47],[1457650800000,128.4],[1457910000000,129.73],[1457996400000,129.6],[1458082800000,129.61],[1458169200000,129.56],[1458255600000,130.16],[1458514800000,129.9],[1458601200000,129.85],[1458687600000,129.92],[1458774000000,128.01],[1459202400000,128.42],[1459288800000,130.5],[1459375200000,130.13],[1459461600000,129.59],[1459720800000,129.62],[1459807200000,127.84],[1459893600000,128.21],[1459980000000,127.72],[1460066400000,129.21],[1460325600000,129.35],[1460412000000,129.74],[1460498400000,131.73],[1460584800000,132.03],[1460671200000,131.3],[1460930400000,131.72],[1461016800000,132.99],[1461103200000,132.88],[1461189600000,132.08],[1461276000000,132.15],[1461535200000,132.03],[1461621600000,132.05],[1461708000000,132.76],[1461794400000,133.08],[1461880800000,132.39],[1462140000000,132.66],[1462226400000,131.49],[1462312800000,130.77],[1462485600000,130.75],[1462744800000,131.17],[1462831200000,132.16],[1462917600000,131.42],[1463004000000,131.06],[1463090400000,131.23],[1463436000000,131.58],[1463522400000,131.79],[1463608800000,130.7],[1463695200000,132.07],[1463954400000,132.39],[1464040800000,134],[1464127200000,134.81],[1464213600000,135.33],[1464300000000,135.47],[1464559200000,135.71],[1464645600000,135.9],[1464732000000,135.67],[1464818400000,136.19],[1464904800000,135.55],[1465164000000,135.6],[1465250400000,136.59],[1465336800000,136.04],[1465423200000,135.36],[1465509600000,132.42],[1465768800000,129.77],[1465855200000,127.34],[1465941600000,128.18],[1466028000000,126.27],[1466114400000,127.81],[1466373600000,131.43],[1466460000000,131.65],[1466546400000,131.8],[1466632800000,133.41],[1466719200000,126.69],[1466978400000,120.68],[1467064800000,123.77],[1467151200000,126.52],[1467237600000,127.78],[1467324000000,129.64],[1467583200000,128.63],[1467669600000,126.17],[1467756000000,124.57],[1467842400000,125.51],[1467928800000,127.78],[1468188000000,129.79],[1468274400000,130.76],[1468360800000,130.73],[1468533600000,130.75],[1468792800000,131.51],[1468879200000,131.34],[1468965600000,132.91],[1469052000000,132.75],[1469138400000,132.94],[1469397600000,134.05],[1469484000000,134.15],[1469570400000,135.29],[1469656800000,135.08],[1469743200000,135.54],[1470002400000,135.34],[1470088800000,134.5],[1470175200000,133.71],[1470261600000,135.16],[1470348000000,136.58],[1470607200000,136.59],[1470693600000,137.79],[1470780000000,137.74],[1470866400000,138.71],[1470952800000,138.69],[1471298400000,137.57],[1471384800000,136.33],[1471471200000,137.24],[1471557600000,136.92],[1471816800000,137.71],[1471903200000,138.45],[1471989600000,138.64],[1472076000000,137.6],[1472162400000,137.9],[1472421600000,137.9],[1472508000000,138.39],[1472594400000,138.43],[1472680800000,139.22],[1472767200000,140.71],[1473026400000,141.38],[1473112800000,141.37],[1473199200000,142.01],[1473285600000,141.71],[1473372000000,140.85],[1473631200000,139.65],[1473717600000,138.83],[1473804000000,138.55],[1473890400000,138.79],[1473976800000,138.64],[1474236000000,139.9],[1474322400000,139.82],[1474408800000,139.85],[1474495200000,141.93],[1474581600000,141.48],[1474840800000,140.09],[1474927200000,139.5],[1475013600000,140.61],[1475100000000,140.58],[1475186400000,140.34],[1475445600000,141.04],[1475532000000,141.2],[1475618400000,140.32],[1475704800000,139.61],[1475791200000,138.16],[1476050400000,139.18],[1476136800000,138.55],[1476223200000,138.41],[1476309600000,138.03],[1476396000000,139.47],[1476655200000,138.74],[1476741600000,139.84],[1476828000000,140.42],[1476914400000,140.38],[1477000800000,140.34],[1477260000000,140.29],[1477346400000,139.65],[1477432800000,138.98],[1477519200000,138.59],[1477605600000,138.99],[1477868400000,138.93],[1478041200000,136.03],[1478127600000,135.71],[1478214000000,134.32],[1478473200000,135.68],[1478559600000,135.79],[1478646000000,136.08],[1478732400000,135.34],[1479078000000,134.19],[1479164400000,134.93],[1479250800000,135.16],[1479337200000,135.65],[1479423600000,136.08],[1479682800000,136.38],[1479769200000,137.05],[1479855600000,136.62],[1479942000000,137.21],[1480028400000,137.71],[1480287600000,137.29],[1480374000000,137.52],[1480460400000,137.95],[1480546800000,137.13],[1480633200000,136.03],[1480892400000,137.31],[1480978800000,138.26],[1481065200000,139.87],[1481151600000,140.96],[1481238000000,142.63],[1481497200000,142.74],[1481583600000,143.71],[1481670000000,143.14],[1481756400000,143.72],[1481842800000,144.33],[1482102000000,144.54],[1482188400000,145.04],[1482274800000,145.4],[1482361200000,145.32],[1482447600000,145.81],[1482793200000,146.56],[1482879600000,146.57],[1482966000000,146.9],[1483052400000,147.19],[1483311600000,148.55],[1483398000000,149.1],[1483484400000,148.67],[1483570800000,148.85],[1483657200000,148.94],[1483916400000,148.68],[1484002800000,148.92],[1484089200000,148.98],[1484175600000,147.98],[1484262000000,148.75],[1484521200000,148.09],[1484607600000,147.77],[1484694000000,147.59],[1484780400000,147.99],[1484866800000,147.57],[1485126000000,147.89],[1485212400000,148.36],[1485298800000,149.34],[1485385200000,149.49],[1485471600000,149.32],[1485730800000,147.87],[1485817200000,146.48],[1485903600000,147.6],[1485990000000,148.39],[1486076400000,148.84],[1486335600000,147.45],[1486422000000,147.86],[1486508400000,148],[1486594800000,148.52],[1486681200000,149.54],[1486940400000,150.92],[1487026800000,151.38],[1487113200000,152.03],[1487199600000,151.88],[1487286000000,151.3],[1487545200000,151.54],[1487631600000,151.94],[1487718000000,151.72],[1487804400000,151.37],[1487890800000,149.45],[1488150000000,149.9],[1488236400000,150.52],[1488322800000,152.49],[1488409200000,152.55],[1488495600000,152.3],[1488754800000,152.02],[1488841200000,151.43],[1488927600000,151.99],[1489014000000,152.83],[1489100400000,153.52],[1489359600000,153.67],[1489446000000,153.11],[1489532400000,153.21],[1489618800000,154.34],[1489705200000,155.13],[1489964400000,155.22],[1490050800000,154.18],[1490137200000,153.49],[1490223600000,154.98],[1490310000000,155.31],[1490565600000,154.91],[1490652000000,156.1],[1490738400000,156.5],[1490824800000,157.71],[1490911200000,159.08],[1491170400000,158.64],[1491256800000,158.73],[1491343200000,158.94],[1491429600000,158.97],[1491516000000,159.32],[1491775200000,159.12],[1491861600000,158.41],[1491948000000,158.94],[1492034400000,158.41],[1492466400000,156.04],[1492552800000,156.81],[1492639200000,157.83],[1492725600000,157.05],[1492984800000,162.85],[1493071200000,163.79],[1493157600000,164.21],[1493244000000,165.07],[1493330400000,165.52],[1493676000000,167.53],[1493762400000,167.08],[1493848800000,168.95],[1493935200000,170.27],[1494280800000,170.88],[1494367200000,171.17],[1494453600000,170.18],[1494540000000,171.32],[1494799200000,172.37],[1494885600000,172.51],[1494972000000,170.29],[1495058400000,168.18],[1495144800000,170.24],[1495404000000,170.76],[1495490400000,171.89],[1495576800000,172.45],[1495749600000,173.33],[1496008800000,173.31],[1496095200000,173.54],[1496181600000,173.73],[1496268000000,176.29],[1496354400000,177.55],[1496700000000,175.69],[1496786400000,176.14],[1496872800000,175.64],[1496959200000,176.4],[1497218400000,174.05],[1497304800000,175.65],[1497391200000,175.79],[1497477600000,174.78],[1497564000000,176.18],[1497823200000,177.27],[1497909600000,176.82],[1497996000000,176.58],[1498082400000,177.33],[1498168800000,177.2],[1498428000000,178.06],[1498514400000,176.34],[1498600800000,175.68],[1498687200000,172.98],[1498773600000,172.92],[1499032800000,173.72],[1499119200000,172.16],[1499205600000,172.48],[1499292000000,171.06],[1499378400000,171.45],[1499637600000,172.16],[1499724000000,171.85],[1499810400000,173.74],[1499896800000,174.47],[1500242400000,175.89],[1500328800000,174.87],[1500415200000,176.05],[1500501600000,175.46],[1500588000000,173.6],[1500847200000,173.12],[1500933600000,173.36],[1501020000000,173.89],[1501106400000,173.11],[1501192800000,171.55],[1501452000000,171.37],[1501538400000,172.68],[1501624800000,171.84],[1501711200000,172.42],[1501797600000,173.51],[1502056800000,173.72],[1502143200000,174.17],[1502229600000,172.82],[1502316000000,171.98],[1502402400000,169.94],[1502661600000,172.05],[1502834400000,173.87],[1502920800000,173.83],[1503007200000,172.47],[1503266400000,171.93],[1503352800000,173],[1503439200000,172.49],[1503525600000,172.09],[1503612000000,171.59],[1503871200000,170.63],[1503957600000,168.53],[1504044000000,170.24],[1504130400000,172.23],[1504216800000,172.92],[1504476000000,172.47],[1504562400000,173.26],[1504648800000,173.35],[1504735200000,174.01],[1504821600000,174.42],[1505080800000,176.21],[1505167200000,177.07],[1505253600000,176.88],[1505340000000,177.46],[1505426400000,176.82],[1505685600000,177.85],[1505772000000,178.63],[1505858400000,178.46],[1505944800000,178.66],[1506031200000,179.22],[1506290400000,179.02],[1506376800000,178.61],[1506463200000,178.72],[1506549600000,179.47],[1506636000000,180.55],[1506895200000,181.19],[1506981600000,181.86],[1507068000000,182.18],[1507154400000,182.17],[1507240800000,182.04],[1507500000000,182.14],[1507586400000,182.16],[1507672800000,182.1],[1507759200000,182.46],[1507845600000,182.24],[1508104800000,182.44],[1508191200000,182.36],[1508277600000,183.12],[1508364000000,180.91],[1508450400000,181.59],[1508709600000,180.98],[1508796000000,180.27],[1508882400000,179.33],[1508968800000,180.33],[1509055200000,181.14],[1509318000000,181.57],[1509404400000,181.74],[1509577200000,182.03],[1509663600000,182.88],[1509922800000,182.62],[1510009200000,181.55],[1510095600000,181.47],[1510182000000,178.96],[1510268400000,178.44],[1510527600000,176.77],[1510614000000,176.75],[1510700400000,175.26],[1510786800000,176.98],[1510873200000,176.04],[1511132400000,176.85],[1511218800000,178.16],[1511305200000,178.08],[1511391600000,178.48],[1511478000000,178.34],[1511737200000,178.64],[1511823600000,179.71],[1511910000000,179.7],[1511996400000,180.45],[1512082800000,179.06],[1512342000000,180.17],[1512428400000,179.97],[1512514800000,179.12],[1512601200000,179.86],[1512687600000,180.66],[1512946800000,180.76],[1513033200000,180.88],[1513119600000,180.75],[1513206000000,180.26],[1513292400000,179.96],[1513551600000,182.21],[1513638000000,182.05],[1513724400000,181.43],[1513810800000,181.82],[1513897200000,181.7],[1514329200000,182.22],[1514415600000,182.45],[1514502000000,182.21],[1514847600000,182.96],[1514934000000,184.53],[1515020400000,186.08],[1515106800000,187.41],[1515366000000,188.32],[1515452400000,189.69],[1515538800000,188.67],[1515625200000,187.81],[1515711600000,188.36],[1515970800000,188.55],[1516057200000,188.92],[1516143600000,188.97],[1516230000000,188.78],[1516316400000,189.68],[1516575600000,190.41],[1516662000000,190.38],[1516748400000,189.36],[1516834800000,188.35],[1516921200000,188.87],[1517180400000,188.59],[1517266800000,186.95],[1517353200000,187.98],[1517439600000,187.88],[1517526000000,184.99],[1517785200000,181.49],[1517871600000,177.58],[1517958000000,181.47],[1518044400000,177.58],[1518130800000,176.14],[1518390000000,177.3],[1518476400000,176.77],[1518562800000,179.29],[1518649200000,180.78],[1518735600000,183.08],[1518994800000,182.41],[1519081200000,183.12],[1519167600000,183.57],[1519254000000,182.85],[1519340400000,182.71],[1519599600000,183.7],[1519686000000,183.11],[1519772400000,181.82],[1519858800000,179.84],[1519945200000,176.8],[1520204400000,177.63],[1520290800000,178.81],[1520377200000,179.65],[1520463600000,181.79],[1520550000000,182.6],[1520809200000,183.38],[1520895600000,182.31],[1520982000000,181.68],[1521068400000,182.08],[1521154800000,181.42],[1521414000000,180.41],[1521500400000,180.26],[1521586800000,179.72],[1521673200000,177.37],[1521759600000,175.92],[1522015200000,175.37],[1522101600000,177.23],[1522188000000,176.54],[1522274400000,176.52],[1522706400000,175.2],[1522792800000,173.67],[1522879200000,177.37],[1522965600000,177.65],[1523224800000,177.77],[1523311200000,178.72],[1523397600000,178.07],[1523484000000,178.55],[1523570400000,179.01],[1523829600000,179.07],[1523916000000,180.43],[1524002400000,181.71],[1524088800000,182.75],[1524175200000,182.67],[1524434400000,181.92],[1524520800000,180.74],[1524607200000,179.07],[1524693600000,181.07],[1524780000000,182.61],[1525039200000,183.16],[1525212000000,184.84],[1525298400000,183.98],[1525384800000,184.57],[1525644000000,185.82],[1525816800000,186.01],[1525989600000,186.09],[1526248800000,186.15],[1526335200000,184.75],[1526421600000,184.14],[1526508000000,185.84],[1526594400000,185.25],[1526940000000,186.67],[1527026400000,184.48],[1527112800000,184.69],[1527199200000,185.37],[1527458400000,184.59],[1527544800000,182.35],[1527631200000,182.45],[1527717600000,183.14],[1527804000000,184.62],[1528063200000,186],[1528149600000,185.65],[1528236000000,185.89],[1528322400000,184.83],[1528408800000,184.34],[1528668000000,184.93],[1528754400000,186.11],[1528840800000,186.79],[1528927200000,188.05],[1529013600000,187.15],[1529272800000,185.61],[1529359200000,184.44],[1529445600000,184.05],[1529532000000,183.21],[1529618400000,184.06],[1529877600000,181.76],[1529964000000,181.61],[1530050400000,182.18],[1530136800000,180.58],[1530223200000,181.1],[1530482400000,179.12],[1530568800000,179.69],[1530655200000,178.97],[1530741600000,179.69],[1530828000000,180.74],[1531087200000,181.68],[1531173600000,182.49],[1531260000000,180.92],[1531346400000,182.72],[1531432800000,182.49],[1531692000000,182.26],[1531778400000,181.27],[1531864800000,181.61],[1531951200000,180.96],[1532037600000,180.73],[1532296800000,179.78],[1532383200000,180.13],[1532469600000,180.21],[1532556000000,180.83],[1532642400000,182.1],[1532901600000,181.63],[1532988000000,180.89],[1533074400000,180.08],[1533160800000,179.81],[1533247200000,180.39],[1533506400000,180.55],[1533592800000,181.29],[1533679200000,181.02],[1533765600000,181.65],[1533852000000,180.62],[1534111200000,179.6],[1534197600000,178.78],[1534370400000,178.03],[1534456800000,178.22],[1534716000000,180.03],[1534802400000,180.77],[1534888800000,181.25],[1534975200000,181.39],[1535061600000,181.66],[1535320800000,183.03],[1535407200000,183.19],[1535493600000,183.23],[1535580000000,182.27],[1535666400000,181.6],[1535925600000,180.7],[1536012000000,179.87],[1536098400000,177.76],[1536184800000,176.9],[1536271200000,176.94],[1536530400000,177.58],[1536616800000,177.42],[1536703200000,178.63],[1536789600000,177.57],[1536876000000,178.15],[1537135200000,178.19],[1537221600000,179.23],[1537308000000,178.94],[1537394400000,179.25],[1537480800000,180.44],[1537740000000,180.11],[1537826400000,179.79],[1537912800000,179.58],[1537999200000,179.36],[1538085600000,178.73],[1538344800000,178.95],[1538431200000,177.21],[1538517600000,177.85],[1538604000000,175.7],[1538690400000,173.55],[1538949600000,171.37],[1539036000000,170.31],[1539122400000,166.77],[1539208800000,164],[1539295200000,164.76],[1539554400000,163.67],[1539640800000,167.52],[1539727200000,167.58],[1539813600000,167.18],[1539900000000,164.93],[1540159200000,163.53],[1540245600000,159.98],[1540332000000,160.01],[1540418400000,161.51],[1540504800000,160.09],[1540767600000,161.67],[1540854000000,161.8],[1540940400000,164.61],[1541113200000,166.23],[1541372400000,165.02],[1541458800000,164.65],[1541545200000,166.44],[1541631600000,166.7],[1541718000000,164.1],[1541977200000,161.29],[1542063600000,161.52],[1542150000000,161.49],[1542236400000,159.14],[1542322800000,157.77],[1542582000000,155.87],[1542668400000,152.87],[1542754800000,154.21],[1542841200000,153.69],[1542927600000,154.57],[1543186800000,157.27],[1543273200000,157.91],[1543359600000,158.38],[1543446000000,159.31],[1543532400000,157.93],[1543791600000,158.95],[1543878000000,156.59],[1543964400000,154.62],[1544050800000,149.3],[1544137200000,149.74],[1544396400000,146.04],[1544482800000,147.99],[1544569200000,151.27],[1544655600000,151.03],[1544742000000,149.38],[1545001200000,147.33],[1545087600000,145.87],[1545174000000,145.44],[1545260400000,141.84],[1545346800000,141.69],[1545606000000,141.16],[1545865200000,140.08],[1545951600000,142.92],[1546210800000,145.38],[1546383600000,144.39],[1546470000000,142.32],[1546556400000,145.8],[1546815600000,146.97],[1546902000000,149.58],[1546988400000,151.65],[1547074800000,152.18],[1547161200000,151.9],[1547420400000,149.8],[1547506800000,149.71],[1547593200000,151.52],[1547679600000,151.43],[1547766000000,154.28],[1548025200000,154.35],[1548111600000,154],[1548198000000,153.4],[1548284400000,154.08],[1548370800000,155.44],[1548630000000,154.01],[1548716400000,154.89],[1548802800000,155.12],[1548889200000,154.92],[1548975600000,155.23],[1549234800000,155.18],[1549321200000,157.7],[1549407600000,156.84],[1549494000000,153.94],[1549580400000,151.61],[1549839600000,152.81],[1549926000000,153.88],[1550012400000,155.24],[1550098800000,155.77],[1550185200000,157.43],[1550444400000,159.17],[1550530800000,158.82],[1550617200000,159.37],[1550703600000,159.48],[1550790000000,159.79],[1551049200000,159.89],[1551135600000,159.66],[1551222000000,160.24],[1551308400000,162.18],[1551394800000,164.01],[1551654000000,165.21],[1551740400000,164.02],[1551826800000,163.49],[1551913200000,162.24],[1551999600000,160.98],[1552258800000,161.71],[1552345200000,162.24],[1552431600000,163.08],[1552518000000,164.18],[1552604400000,164.92],[1552863600000,164.58],[1552950000000,165.76],[1553036400000,163.74],[1553122800000,163.23],[1553209200000,160.09],[1553468400000,158.1],[1553554800000,160.05],[1553641200000,159.65],[1553727600000,159.45],[1553814000000,161.32],[1554069600000,163.71],[1554156000000,164.61],[1554242400000,166.91],[1554328800000,166.12],[1554415200000,166.43],[1554674400000,166.03],[1554760800000,164.76],[1554847200000,165.04],[1554933600000,166.07],[1555020000000,167.48],[1555279200000,168.18],[1555365600000,168.89],[1555452000000,168.97],[1555538400000,169.21],[1555970400000,170.42],[1556056800000,170.49],[1556143200000,168.64],[1556229600000,169.74],[1556488800000,170.58],[1556575200000,170.59],[1556748000000,169.95],[1556834400000,169.86],[1557093600000,167.96],[1557180000000,166.55],[1557352800000,163.3],[1557439200000,163.8],[1557698400000,160.9],[1557784800000,163.47],[1557871200000,163.75],[1557957600000,165.8],[1558044000000,165.08],[1558303200000,162.62],[1558389600000,164.03],[1558476000000,163.92],[1558562400000,160.7],[1558648800000,161.67],[1558908000000,162.06],[1558994400000,162.3],[1559080800000,159.8],[1559253600000,160.31],[1559512800000,159.88],[1559599200000,160.85],[1559685600000,162.67],[1559772000000,161.51],[1559858400000,163.77],[1560204000000,165.22],[1560290400000,164.69],[1560376800000,164.94],[1560463200000,163.86],[1560722400000,163.86],[1560808800000,166.98],[1560895200000,167.69],[1560981600000,167.6],[1561068000000,166.28],[1561327200000,165.38],[1561413600000,166.11],[1561500000000,166.25],[1561586400000,167.2],[1561672800000,168.76],[1561932000000,170.25],[1562018400000,170.19],[1562104800000,171.46],[1562191200000,172.19],[1562277600000,171.13],[1562536800000,170.36],[1562623200000,168.99],[1562709600000,169.12],[1562796000000,169.06],[1562882400000,169.88],[1563141600000,170.47],[1563228000000,170.88],[1563314400000,169.53],[1563400800000,168.63],[1563487200000,169.51],[1563746400000,169.57],[1563832800000,170.95],[1563919200000,171.4],[1564005600000,170.82],[1564092000000,171.51],[1564351200000,171.08],[1564437600000,168.86],[1564524000000,168.87],[1564610400000,169.31],[1564696800000,165.84],[1564956000000,161.3],[1565042400000,161.11],[1565128800000,161.7],[1565215200000,164.53],[1565301600000,162.61],[1565560800000,162.01],[1565647200000,162.56],[1565733600000,159.49],[1565906400000,160.58],[1566165600000,163.66],[1566252000000,162.29],[1566338400000,165.42],[1566424800000,164.39],[1566511200000,163.06],[1566770400000,162.69],[1566856800000,163.25],[1566943200000,162.43],[1567029600000,163.95],[1567116000000,165.72],[1567375200000,166.16],[1567461600000,164.76],[1567548000000,165.94],[1567634400000,167.51],[1567720800000,167.1],[1567980000000,166.84],[1568066400000,166.48],[1568152800000,167.94],[1568239200000,168.39],[1568325600000,169.31],[1568584800000,168.4],[1568671200000,168.73],[1568757600000,168.31],[1568844000000,169.29],[1568930400000,169.45],[1569189600000,167.04],[1569276000000,167.18],[1569362400000,166.22],[1569448800000,166.64],[1569535200000,167.42],[1569794400000,167.44],[1569880800000,166.06],[1569967200000,161.95],[1570053600000,161.98],[1570140000000,163.54],[1570399200000,164.17],[1570485600000,162.31],[1570572000000,162.92],[1570658400000,164.56],[1570744800000,166.85],[1571004000000,167],[1571090400000,168.6],[1571176800000,167.57],[1571263200000,167.64],[1571349600000,166.59],[1571608800000,167.61],[1571695200000,166.83],[1571781600000,166.57],[1571868000000,166.53],[1571954400000,167.61],[1572217200000,168.11],[1572303600000,169.01],[1572390000000,168.25],[1572476400000,168.08],[1572822000000,170.7],[1572908400000,171.24],[1572994800000,171.48],[1573081200000,172.95],[1573167600000,172.62],[1573513200000,172.84],[1573599600000,172.31],[1573686000000,172.17],[1573772400000,173.05],[1574031600000,172.83],[1574118000000,172.15],[1574204400000,172.01],[1574290800000,170.77],[1574377200000,171.61],[1574636400000,173.07],[1574722800000,174.02],[1574809200000,174.35],[1574895600000,173.61],[1574982000000,172.65],[1575241200000,170.72],[1575327600000,169.21],[1575414000000,171.12],[1575500400000,171.82],[1575586800000,172.72],[1575846000000,172.25],[1575932400000,172.46],[1576018800000,172.62],[1576105200000,172.61],[1576191600000,173.15],[1576450800000,175.22],[1576537200000,175.01],[1576623600000,174.49],[1576710000000,174.58],[1576796400000,175.35],[1577055600000,176.29],[1577142000000,176.93],[1577401200000,177.26],[1577660400000,176.8],[1577746800000,176.29],[1577919600000,178.29],[1578006000000,177.38],[1578265200000,175.73],[1578351600000,176.49],[1578438000000,176.37],[1578524400000,177.02],[1578610800000,176.94],[1578870000000,177.18],[1578956400000,177.24],[1579042800000,177.89],[1579129200000,177.98],[1579215600000,178.39],[1579474800000,178.9],[1579561200000,177.67],[1579647600000,177.06],[1579734000000,175.46],[1579820400000,175.3],[1580079600000,172.78],[1580166000000,173.76],[1580252400000,174.42],[1580338800000,172.62],[1580425200000,171.99],[1580684400000,173.01],[1580770800000,175.66],[1580857200000,177.35],[1580943600000,177.59],[1581030000000,176.55],[1581289200000,176.78],[1581375600000,178.22],[1581462000000,178.88],[1581548400000,178.73],[1581634800000,178.97],[1581894000000,179.18],[1581980400000,179.01],[1582066800000,179.8],[1582153200000,178.48],[1582239600000,177.99],[1582498800000,171.54],[1582585200000,167.85],[1582671600000,168.26],[1582758000000,163.52],[1582844400000,158.41],[1583103600000,157.62],[1583190000000,159.84],[1583276400000,161.47],[1583362800000,157.95],[1583449200000,151.91],[1583708400000,141.17],[1583794800000,139.63],[1583881200000,137.08],[1583967600000,121.59],[1584054000000,121.82],[1584313200000,111.37],[1584399600000,111.38],[1584486000000,110.65],[1584572400000,114.06],[1584658800000,118.77],[1584918000000,115.49],[1585004400000,122.94],[1585090800000,126.24],[1585177200000,128.04],[1585263600000,123.68],[1585519200000,121.8],[1585605600000,124.02],[1585692000000,121.73],[1585778400000,122.28],[1585864800000,120.54],[1586124000000,126.36],[1586210400000,129.4],[1586296800000,129.88],[1586383200000,131.95],[1586815200000,132.28],[1586901600000,126.83],[1586988000000,126.26],[1587074400000,130.26],[1587333600000,130.95],[1587420000000,128.84],[1587506400000,130.84],[1587592800000,132.71],[1587679200000,131.28],[1587938400000,134.01],[1588024800000,135.63],[1588111200000,138.35],[1588197600000,136.86],[1588543200000,132.03],[1588629600000,135.44],[1588716000000,134.87],[1588802400000,136.13],[1589148000000,137.56],[1589234400000,137.34],[1589320800000,134.85],[1589407200000,131.85],[1589493600000,133.99],[1589752800000,139.29],[1589839200000,135.5],[1589925600000,136.52],[1590098400000,136.65],[1590357600000,140.94],[1590444000000,142.7],[1590530400000,142.76],[1590616800000,145.2],[1590703200000,144.11],[1591048800000,148.44],[1591135200000,151.26],[1591221600000,151.89],[1591308000000,154.67],[1591567200000,155.03],[1591653600000,152.71],[1591740000000,150.77],[1591826400000,144.63],[1591912800000,145.46],[1592172000000,145.62],[1592258400000,149.02],[1592344800000,149.34],[1592431200000,149.29],[1592517600000,149.58],[1592776800000,148.09],[1592863200000,149.52],[1592949600000,145.91],[1593036000000,147.72],[1593122400000,147.01],[1593381600000,147.42],[1593468000000,147.84],[1593554400000,147.91],[1593640800000,150.55],[1593727200000,149.95],[1593986400000,152.31],[1594072800000,151.41],[1594159200000,150.02],[1594245600000,147.99],[1594332000000,149.15],[1594591200000,151.27],[1594764000000,151.63],[1594850400000,152.36],[1594936800000,151.63],[1595196000000,152.29],[1595282400000,153.05],[1595368800000,153],[1595455200000,152.99],[1595541600000,150.63],[1595800800000,149.53],[1595887200000,149.3],[1595973600000,150.47],[1596060000000,148.51],[1596146400000,148.19],[1596405600000,150.3],[1596492000000,150.31],[1596578400000,152.24],[1596664800000,151.54],[1596751200000,152.15],[1597010400000,153.06],[1597096800000,155.51],[1597183200000,156.45],[1597269600000,156.86],[1597356000000,154.65],[1597615200000,155.53],[1597701600000,154.27],[1597788000000,155.14],[1597874400000,153.64],[1597960800000,153.66],[1598220000000,155.75],[1598306400000,155.85],[1598392800000,157.14],[1598479200000,155.34],[1598565600000,155.71],[1598824800000,154.82],[1598911200000,153.76],[1598997600000,155.72],[1599084000000,154.06],[1599170400000,152.85],[1599429600000,155.62],[1599516000000,153.03],[1599602400000,154.82],[1599688800000,155.06],[1599775200000,154.52],[1600034400000,155.86],[1600120800000,156.22],[1600207200000,157.2],[1600293600000,156.54],[1600380000000,154.97],[1600639200000,149.18],[1600725600000,149.33],[1600812000000,149.56],[1600898400000,148.1],[1600984800000,148.1],[1601244000000,152.55],[1601330400000,151.53],[1601416800000,153.26],[1601503200000,152.61],[1601589600000,151.74],[1601848800000,154.61],[1601935200000,156.32],[1602021600000,155.73],[1602108000000,156.69],[1602194400000,156.7],[1602453600000,157.02],[1602540000000,155.39],[1602626400000,155.61],[1602712800000,153.11],[1602799200000,154.11],[1603058400000,154.52],[1603144800000,154.62],[1603231200000,152.58],[1603317600000,152.11],[1603404000000,153.26],[1603666800000,149.86],[1603753200000,147.01],[1603839600000,141.25],[1603926000000,141.99],[1604012400000,142.58],[1604271600000,145.36],[1604358000000,148.01],[1604444400000,150.09],[1604530800000,152.26],[1604617200000,151.29],[1604876400000,159.02],[1604962800000,162.58],[1605135600000,162.67],[1605222000000,163.72],[1605481200000,168.46],[1605567600000,168.35],[1605654000000,169.11],[1605740400000,167.69],[1605826800000,168.1],[1606086000000,168.9],[1606172400000,171.43],[1606258800000,171.55],[1606345200000,171.17],[1606431600000,172.03],[1606690800000,169.92],[1606777200000,172.33],[1606863600000,171.37],[1606950000000,171.62],[1607036400000,173.2],[1607295600000,172.84],[1607382000000,173.05],[1607468400000,172.76],[1607554800000,171.62],[1607641200000,170.78],[1607900400000,172.12],[1607986800000,172.44],[1608073200000,173.38],[1608159600000,174.34],[1608246000000,174.29],[1608505200000,170.56],[1608591600000,172.71],[1608678000000,174.86],[1608764400000,175.13],[1609110000000,176.07],[1609196400000,176.87],[1609282800000,176.4],[1609369200000,176.06],[1609714800000,176.65],[1609801200000,176.92],[1609887600000,179.41],[1609974000000,180.98],[1610060400000,181.08],[1610319600000,180.01],[1610406000000,180.88],[1610492400000,181.07],[1610578800000,182.89],[1610665200000,181.46],[1610924400000,181.59],[1611010800000,181.21],[1611097200000,182.21],[1611183600000,181.85],[1611270000000,179.54],[1611529200000,174.86],[1611615600000,176.6],[1611702000000,174.55],[1611788400000,175.46],[1611874800000,174.42],[1612134000000,176.77],[1612220400000,179.54],[1612306800000,180.17],[1612393200000,181.15],[1612479600000,182.44],[1612738800000,183.37],[1612825200000,183.06],[1612911600000,182.81],[1612998000000,184.05],[1613084400000,184.3],[1613343600000,186.37],[1613430000000,185.83],[1613516400000,185.03],[1613602800000,183.5],[1613689200000,184.45],[1613948400000,184.12],[1614034800000,183.72],[1614121200000,184.33],[1614207600000,184.71],[1614294000000,182.61],[1614553200000,185.21],[1614639600000,185.18],[1614726000000,185.78],[1614812400000,185.09],[1614898800000,183.31],[1615158000000,185.25],[1615244400000,186.92],[1615330800000,187.22],[1615417200000,188.27],[1615503600000,188.6],[1615762800000,188.68],[1615849200000,189.85],[1615935600000,189.74],[1616022000000,189.49],[1616108400000,188.7],[1616367600000,188.78],[1616454000000,188.16],[1616540400000,188.26],[1616626800000,187.65],[1616713200000,189.36],[1616968800000,189.27],[1617055200000,190.54],[1617141600000,190.65],[1617228000000,193.81],[1617660000000,195.41],[1617746400000,195.59],[1617832800000,196.39],[1617919200000,195.19],[1618178400000,193.91],[1618264800000,195.12],[1618351200000,194.81],[1618437600000,194.9],[1618524000000,196.15],[1618783200000,196.38],[1618869600000,192.86],[1618956000000,192.67],[1619042400000,194.2],[1619128800000,194.23],[1619388000000,196.15],[1619474400000,196.28],[1619560800000,197.28],[1619647200000,197.14],[1619733600000,196.18],[1619992800000,197.31],[1620079200000,195.38],[1620165600000,197.4],[1620252000000,197.46],[1620338400000,199.15],[1620597600000,200.21],[1620684000000,197.4],[1620770400000,197.23],[1620943200000,198.24],[1621202400000,198.2],[1621288800000,198.16],[1621375200000,195.64],[1621461600000,196.33],[1621548000000,196.68],[1621893600000,196.26],[1621980000000,196.65],[1622066400000,198.21],[1622152800000,199.56],[1622412000000,199.72],[1622498400000,201],[1622584800000,201.32],[1622671200000,201.22],[1622757600000,202.44],[1623016800000,202.96],[1623103200000,203.39],[1623189600000,203.71],[1623276000000,203.19],[1623362400000,204.57],[1623621600000,205.52],[1623708000000,204.79],[1623794400000,204.28],[1623880800000,202.88],[1623967200000,200.61],[1624226400000,200.91],[1624312800000,201.38],[1624399200000,200.45],[1624485600000,201.99],[1624572000000,202.7],[1624831200000,200.72],[1624917600000,201.43],[1625004000000,200.44],[1625090400000,202.85],[1625176800000,203.5],[1625436000000,204.65],[1625522400000,203.34],[1625608800000,203.02],[1625695200000,199.19],[1625781600000,201.43],[1626040800000,201.6],[1626127200000,201.44],[1626300000000,198.69],[1626386400000,198.66],[1626645600000,193.43],[1626732000000,195.03],[1626818400000,198.91],[1626904800000,199.53],[1626991200000,200.7],[1627250400000,201.89],[1627336800000,200.96],[1627423200000,203.19],[1627509600000,204.03],[1627596000000,204.16],[1627855200000,204.75],[1627941600000,203.71],[1628028000000,204.68],[1628114400000,205.36],[1628200800000,205.5],[1628460000000,205.45],[1628546400000,205.71],[1628632800000,206.61],[1628719200000,206.9],[1628805600000,206.54],[1629064800000,204.97],[1629151200000,203.95],[1629237600000,204.98],[1629324000000,201.23],[1629410400000,201.43],[1629669600000,203.01],[1629756000000,203.77],[1629842400000,204.93],[1629928800000,204.63],[1630015200000,206.22],[1630274400000,207.39],[1630360800000,207.22],[1630447200000,208.41],[1630533600000,208.9],[1630620000000,207.05],[1630879200000,207.63],[1630965600000,207.8],[1631052000000,206.12],[1631138400000,206.38],[1631224800000,204.76],[1631484000000,204.72],[1631570400000,204.36],[1631656800000,203.24],[1631743200000,203.62],[1631829600000,203.66],[1632088800000,199.95],[1632175200000,201.64],[1632261600000,204.04],[1632348000000,205.98],[1632434400000,204.87],[1632693600000,205.83],[1632780000000,202.24],[1632866400000,201.95],[1632952800000,201.99],[1633039200000,201.88],[1633298400000,200.97],[1633384800000,201.89],[1633471200000,198.57],[1633557600000,200.5],[1633644000000,200.65],[1633903200000,201.24],[1633989600000,201.4],[1634076000000,202.59],[1634162400000,204.12],[1634248800000,204.95],[1634508000000,204.24],[1634594400000,205.38],[1634680800000,205.99],[1634767200000,205.72],[1634853600000,206.55],[1635112800000,206.54],[1635199200000,208.33],[1635285600000,209.58],[1635372000000,211.01],[1635458400000,210.85],[1635807600000,211.99],[1635894000000,211.47],[1635980400000,212.83],[1636066800000,213.2],[1636326000000,213.28],[1636412400000,212.48],[1636498800000,213.05],[1636671600000,212.68],[1636930800000,212.97],[1637017200000,212.7],[1637103600000,211.68],[1637190000000,210.08],[1637276400000,208.38],[1637535600000,208.03],[1637622000000,206.38],[1637708400000,206.27],[1637794800000,208.39],[1637881200000,201.54],[1638140400000,202.52],[1638226800000,201.15],[1638313200000,204.03],[1638399600000,201.38],[1638486000000,199.99],[1638745200000,202.33],[1638831600000,205.65],[1638918000000,204.29],[1639004400000,203.9],[1639090800000,203.33],[1639350000000,201.48],[1639436400000,200.56],[1639522800000,200.02],[1639609200000,202.42],[1639695600000,202.08],[1639954800000,199.21],[1640041200000,202.3],[1640127600000,204.75],[1640214000000,206.06],[1640300400000,206.04],[1640559600000,206.96],[1640646000000,207.93],[1640732400000,208.2],[1640818800000,208.44],[1640905200000,208.77],[1641164400000,210.84],[1641250800000,211.8],[1641337200000,212.7],[1641423600000,210.81],[1641510000000,210.11],[1641769200000,208.64],[1641855600000,210.08],[1641942000000,211.79],[1642028400000,213.05],[1642114800000,211.57],[1642374000000,212.49],[1642460400000,210.96],[1642546800000,210.55],[1642633200000,209.45],[1642719600000,206.51],[1642978800000,198.12],[1643065200000,199.02],[1643151600000,201.98],[1643238000000,201.77],[1643324400000,200.32],[1643583600000,201.26],[1643670000000,204.37],[1643756400000,205.12],[1643842800000,202.39],[1643929200000,199.12],[1644188400000,199.55],[1644274800000,200.66],[1644361200000,204.57],[1644447600000,206.09],[1644534000000,204.92],[1644793200000,200.72],[1644879600000,204.18],[1644966000000,204.8],[1645052400000,203.16],[1645138800000,201.07],[1645398000000,197.73],[1645484400000,197.4],[1645570800000,196.74],[1645657200000,191.51],[1645743600000,197.68],[1646002800000,198.04],[1646089200000,192.23],[1646175600000,193.34],[1646262000000,190.33],[1646348400000,181.92],[1646607600000,178.52],[1646694000000,179.18],[1646780400000,188.82],[1646866800000,186.99],[1646953200000,190.59],[1647212400000,193.05],[1647298800000,191.92],[1647385200000,197.85],[1647471600000,198.67],[1647558000000,199.77],[1647817200000,200.37],[1647903600000,202.11],[1647990000000,200.5],[1648076400000,198.59],[1648162800000,199.79],[1648418400000,200.23],[1648504800000,204.94],[1648591200000,204.23],[1648677600000,202.73],[1648764000000,203.22],[1649023200000,204.46],[1649109600000,201.42],[1649196000000,197.45],[1649282400000,196.38],[1649368800000,198.34],[1649628000000,199.61],[1649714400000,199.81],[1649800800000,199.69],[1649887200000,201.82],[1650319200000,201.28],[1650405600000,202.83],[1650492000000,205.08],[1650578400000,202.52],[1650837600000,199.77],[1650924000000,198.59],[1651010400000,197.24],[1651096800000,199.04],[1651183200000,199.76],[1651442400000,197.14],[1651528800000,199.08],[1651615200000,198.13],[1651701600000,196.89],[1651788000000,194.45],[1652047200000,188.78],[1652133600000,189.33],[1652220000000,192.06],[1652306400000,190.85],[1652392800000,195.26],[1652652000000,195.51],[1652738400000,198.03],[1652824800000,197.13],[1652911200000,194.79],[1652997600000,196.11],[1653256800000,198.35],[1653343200000,194.59],[1653429600000,196.37],[1653602400000,200.58],[1653861600000,201.58],[1653948000000,199.61],[1654034400000,198.49],[1654120800000,200.14],[1654207200000,200.15],[1654552800000,200.83],[1654639200000,198.57],[1654725600000,195.96],[1654812000000,191.76],[1655071200000,183.49],[1655157600000,180.56],[1655244000000,182.92],[1655330400000,177.63],[1655416800000,179.86],[1655676000000,181.75],[1655762400000,183.53],[1655848800000,181.67],[1655935200000,179.35],[1656021600000,182.61],[1656280800000,183.22],[1656367200000,184.65],[1656453600000,181.19],[1656540000000,177],[1656626400000,176.35],[1656885600000,176.08],[1656972000000,172.6],[1657058400000,174.47],[1657144800000,178.54],[1657231200000,180.95],[1657490400000,178.79],[1657576800000,179.25],[1657663200000,178.26],[1657836000000,179.01],[1658095200000,181.73],[1658181600000,184.02],[1658268000000,183.79],[1658354400000,183.7],[1658440800000,184.72],[1658700000000,183.93],[1658786400000,181.96],[1658872800000,184.32],[1658959200000,187.36],[1659045600000,189.86],[1659304800000,189.47],[1659391200000,188.2],[1659477600000,190.49],[1659564000000,191.01],[1659650400000,189.84],[1659909600000,191.09],[1659996000000,190.06],[1660082400000,192.68],[1660168800000,193.1],[1660255200000,192.83],[1660600800000,194.12],[1660687200000,191.23],[1660773600000,191.64],[1660860000000,188.93],[1661119200000,185.15],[1661205600000,185.11],[1661292000000,185.78],[1661378400000,186.59],[1661464800000,183.84],[1661724000000,181.96],[1661810400000,181.25],[1661896800000,180.64],[1661983200000,176.97],[1662069600000,180.07],[1662328800000,178.28],[1662415200000,178.04],[1662501600000,177.54],[1662588000000,178.12],[1662674400000,180.83],[1662933600000,183.56],[1663020000000,180.25],[1663106400000,178.34],[1663192800000,177.04],[1663279200000,174.63],[1663538400000,174.39],[1663624800000,171.07],[1663711200000,171.83],[1663797600000,167.78],[1663884000000,163.13],[1664143200000,161.98],[1664229600000,161.78],[1664316000000,161.84],[1664402400000,158.79],[1664488800000,162.06],[1664748000000,163.49],[1664834400000,168.79],[1664920800000,166.37],[1665007200000,166.36],[1665093600000,164.15],[1665352800000,163.02],[1665439200000,162.68],[1665525600000,160.76],[1665612000000,163.85],[1665698400000,164.75],[1665957600000,168.76],[1666044000000,169.72],[1666130400000,168.93],[1666216800000,169.82],[1666303200000,169.35],[1666562400000,171.69],[1666648800000,174.16],[1666735200000,175.85],[1666821600000,175.52],[1666908000000,173.73],[1667170800000,175.04],[1667343600000,173.79],[1667430000000,172.43],[1667516400000,175.37],[1667775600000,176.93],[1667862000000,178.4],[1667948400000,178.11],[1668034800000,182.5],[1668380400000,184.02],[1668466800000,184.55],[1668553200000,180.43],[1668639600000,180.27],[1668726000000,181.74],[1668985200000,181.7],[1669071600000,182.67],[1669158000000,183.18],[1669244400000,185.19],[1669330800000,185.14],[1669590000000,183.59],[1669676400000,183.56],[1669762800000,183.56],[1669849200000,185.51],[1669935600000,185.96],[1670194800000,185.5],[1670281200000,184.46],[1670367600000,183.04],[1670454000000,183.57],[1670540400000,184.81],[1670799600000,183.63],[1670886000000,186.42],[1670972400000,186.4],[1671058800000,183.04],[1671145200000,181.3],[1671404400000,181.77],[1671490800000,180.97],[1671577200000,184.57],[1671663600000,183.15],[1671750000000,183.93],[1672095600000,184.25],[1672182000000,183.66],[1672268400000,185.89],[1672354800000,183.79],[1672614000000,186.85],[1672700400000,187.22],[1672786800000,188.76],[1672873200000,188.46],[1672959600000,190.64],[1673218800000,193],[1673305200000,191.48],[1673391600000,192.39],[1673478000000,194.2],[1673564400000,195.77],[1673823600000,197.56],[1673910000000,198.5],[1673996400000,199.09],[1674082800000,195.58],[1674169200000,196.64],[1674428400000,198.28],[1674514800000,197.93],[1674601200000,196.75],[1674687600000,197.7],[1674774000000,198.23],[1675033200000,196.73],[1675119600000,196.82],[1675206000000,198.03],[1675292400000,201.32],[1675378800000,201.73],[1675638000000,199.72],[1675724400000,199.14],[1675810800000,200.13],[1675897200000,201.8],[1675983600000,199.67],[1676242800000,200.54],[1676329200000,201.31],[1676415600000,201.44],[1676502000000,202.66],[1676588400000,202.58],[1676847600000,202.22],[1676934000000,201.58],[1677020400000,199.21],[1677106800000,201.07],[1677193200000,199.95],[1677452400000,202.42],[1677538800000,202.53],[1677625200000,202.19],[1677711600000,204.02],[1677798000000,205.77],[1678057200000,206.21],[1678143600000,204.7],[1678230000000,204.91],[1678316400000,203.51],[1678402800000,200.31],[1678662000000,194.18],[1678748400000,197.76],[1678834800000,190.82],[1678921200000,193.28],[1679007600000,190.31],[1679266800000,192.03],[1679353200000,195.26],[1679439600000,194.91],[1679526000000,194.68],[1679612400000,189.85],[1679868000000,190.39],[1679954400000,189.56],[1680040800000,191.6],[1680127200000,194.83],[1680213600000,195.63],[1680472800000,195.72],[1680559200000,195.22],[1680645600000,192.98],[1680732000000,194.13],[1681164000000,195.61],[1681250400000,195.86],[1681336800000,197.17],[1681423200000,197.43],[1681682400000,197.97],[1681768800000,198.74],[1681855200000,198.52],[1681941600000,197.1],[1682028000000,196.22],[1682287200000,195.6],[1682373600000,193.86],[1682460000000,193.93],[1682546400000,193.9],[1682632800000,196.78],[1682978400000,195.01],[1683064800000,195.28],[1683151200000,193.39],[1683237600000,195.92],[1683583200000,195.82],[1683669600000,195.66],[1683756000000,196.2],[1683842400000,196.7],[1684101600000,197.62],[1684188000000,196.95],[1684274400000,196.54],[1684447200000,198.28],[1684706400000,198.17],[1684792800000,197.06],[1684879200000,193.17],[1684965600000,192.18],[1685052000000,193.51],[1685397600000,191.57],[1685484000000,189.8],[1685570400000,191.58],[1685656800000,194.72],[1685916000000,193.8],[1686002400000,194.04],[1686088800000,193.89],[1686175200000,194.55],[1686261600000,195.1],[1686520800000,195.61],[1686607200000,196.22],[1686693600000,197.6],[1686780000000,196.12],[1686866400000,198.29],[1687125600000,195.94],[1687212000000,194.44],[1687298400000,193.92],[1687384800000,192.42],[1687471200000,189.69],[1687730400000,189.21],[1687816800000,189.85],[1687903200000,192.71],[1687989600000,194.08],[1688076000000,195.2],[1688335200000,195.35],[1688421600000,195.61],[1688508000000,193.47],[1688594400000,189.28],[1688680800000,191.86],[1688940000000,192.56],[1689026400000,194.06],[1689112800000,197.76],[1689199200000,198.92],[1689544800000,196.21],[1689631200000,197.72],[1689717600000,199.4],[1689804000000,198.94],[1689890400000,198.26],[1690149600000,198.89],[1690236000000,198.69],[1690322400000,198.64],[1690408800000,200.26],[1690495200000,199.03],[1690754400000,197.26],[1690840800000,196.73],[1690927200000,194.4],[1691013600000,193.77],[1691100000000,194.69],[1691359200000,195.26],[1691445600000,194.42],[1691532000000,195.08],[1691618400000,196.53],[1691704800000,193.85],[1691964000000,193.91],[1692136800000,192.18],[1692223200000,190.75],[1692309600000,189.41],[1692568800000,189.87],[1692655200000,191.25],[1692741600000,191.47],[1692828000000,190.7],[1692914400000,190.77],[1693173600000,192.83],[1693260000000,194.52],[1693346400000,194.09],[1693432800000,195.11],[1693519200000,195.03],[1693778400000,194.18],[1693864800000,193.92],[1693951200000,192.68],[1694037600000,191.62],[1694124000000,192.24],[1694383200000,193.43],[1694469600000,192.88],[1694556000000,192.26],[1694642400000,193.71],[1694728800000,193.7],[1694988000000,190.11],[1695074400000,190.47],[1695160800000,191.71],[1695247200000,188.45],[1695333600000,187.39],[1695592800000,184.48],[1695679200000,183.02],[1695765600000,183.08],[1695852000000,183.63],[1695938400000,185.14],[1696197600000,182.7],[1696284000000,179.38],[1696370400000,178.68],[1696456800000,178.6],[1696543200000,179.58],[1696802400000,178.55],[1696888800000,181.6],[1696975200000,180.85],[1697061600000,180.77],[1697148000000,177.06],[1697407200000,177.87],[1697493600000,177.92],[1697580000000,175.98],[1697666400000,172.92],[1697752800000,170.33],[1698012000000,169.84],[1698098400000,171.14],[1698184800000,169.64],[1698271200000,169.09],[1698357600000,169],[1698620400000,170.49],[1698706800000,172.01],[1698879600000,176.69],[1698966000000,178.5],[1699225200000,177.21],[1699311600000,176.06],[1699398000000,176.99],[1699484400000,179.35],[1699570800000,177.49],[1699830000000,178.49],[1699916400000,182.37],[1700002800000,182.78],[1700089200000,181.07],[1700175600000,181.92],[1700434800000,182.54],[1700521200000,181.87],[1700607600000,183.41],[1700694000000,183.42],[1700780400000,184.44],[1701039600000,183.45],[1701126000000,183.81],[1701212400000,184.64],[1701298800000,185.22],[1701385200000,186.75],[1701644400000,180.62],[1701730800000,181.98],[1701817200000,182.51],[1701903600000,181.92],[1701990000000,183.61],[1702249200000,183.35],[1702335600000,181.68],[1702422000000,181.74],[1702508400000,186.63],[1702594800000,187.09],[1702854000000,187.13],[1702940400000,188.97],[1703026800000,190.58],[1703113200000,190.29],[1703199600000,190.61],[1703631600000,191.89],[1703718000000,191.26],[1703804400000,191.01],[1704150000000,190.86],[1704236400000,187.99],[1704322800000,189.67],[1704409200000,188.69],[1704668400000,189.45],[1704754800000,188.52],[1704841200000,188.04],[1704927600000,186.9],[1705014000000,189.49],[1705273200000,188.57],[1705359600000,187.62],[1705446000000,185.91],[1705532400000,186.92],[1705618800000,186.04],[1705878000000,188.88],[1705964400000,189.25],[1706050800000,191.37],[1706137200000,191.75],[1706223600000,193.91],[1706482800000,193.63],[1706569200000,192.76],[1706655600000,193.52],[1706742000000,192.57],[1706828400000,192.46],[1707087600000,191.42],[1707174000000,192.37],[1707260400000,191.58],[1707346800000,191.85],[1707433200000,191.96],[1707692400000,192.73],[1707778800000,190.88],[1707865200000,191.67],[1707951600000,193.53],[1708038000000,194.51],[1708297200000,193.63],[1708383600000,192.49],[1708470000000,192.45],[1708556400000,194.96],[1708642800000,194.83],[1708902000000,194.07],[1708988400000,194.76],[1709074800000,194.03],[1709161200000,193.24],[1709247600000,193.88],[1709506800000,194.2],[1709593200000,193.58],[1709679600000,194.84],[1709766000000,195.9],[1709852400000,196.26],[1710111600000,194.83],[1710198000000,195.89],[1710284400000,196.02],[1710370800000,195.46],[1710457200000,195.19],[1710716400000,195.16],[1710802800000,195.48],[1710889200000,196.5],[1710975600000,198.28],[1711062000000,198.97],[1711321200000,199.8],[1711407600000,200.58],[1711494000000,201.23],[1711580400000,202.75],[1712008800000,201.77],[1712095200000,204.2],[1712181600000,203.85],[1712268000000,202.5],[1712527200000,205.05],[1712613600000,203.72],[1712700000000,202.56],[1712786400000,202.06],[1712872800000,201.29],[1713132000000,201.14],[1713218400000,198.9],[1713304800000,199.61],[1713391200000,200.62],[1713477600000,199.32],[1713736800000,200.23],[1713823200000,201.62],[1713909600000,200.68],[1713996000000,198.88],[1714082400000,200.38],[1714341600000,201.18],[1714428000000,199.66],[1714600800000,200.31],[1714687200000,202.28],[1714946400000,204.08],[1715032800000,205.95],[1715292000000,208.69],[1715551200000,208.74],[1715637600000,210.76],[1715724000000,211.11],[1715810400000,210.54],[1715896800000,210.56],[1716242400000,211.15],[1716328800000,210.23],[1716415200000,210.39],[1716501600000,210.58],[1716760800000,212.21],[1716847200000,210.79],[1716933600000,208.03],[1717020000000,210.09],[1717106400000,211.67],[1717365600000,212.65],[1717452000000,211.03],[1717538400000,211.66],[1717624800000,212.14],[1717711200000,210.31],[1717970400000,207.32],[1718056800000,203.34],[1718143200000,204.9],[1718229600000,199.21],[1718316000000,191.5],[1718575200000,192.01],[1718661600000,194.39],[1718748000000,193.58],[1718834400000,196.8],[1718920800000,193.94],[1719180000000,196.28],[1719266400000,194.15],[1719352800000,191.94],[1719439200000,189.93],[1719525600000,187.5],[1719784800000,191.04],[1719871200000,191.35],[1719957600000,194.42],[1720044000000,195.8],[1720130400000,196.12],[1720389600000,195.4],[1720476000000,191.53],[1720562400000,193.51],[1720648800000,196.08],[1720735200000,197.13],[1720994400000,196.81],[1721080800000,196.2],[1721167200000,196.35],[1721253600000,197.48],[1721340000000,193.76],[1721599200000,196.01],[1721685600000,195.23],[1721772000000,195.18],[1721858400000,191.82],[1721944800000,194.85],[1722204000000,193.81],[1722290400000,194.51],[1722376800000,195.14],[1722463200000,192.21],[1722549600000,187.82],[1722808800000,183.52],[1722895200000,184.74],[1722981600000,187.45],[1723068000000,185.65],[1723154400000,187.43],[1723413600000,187.36],[1723500000000,188.08],[1723586400000,189.04],[1723759200000,190.54],[1724018400000,191.91],[1724104800000,190.64],[1724191200000,191.57],[1724277600000,191.4],[1724364000000,192.87],[1724623200000,193.16],[1724709600000,192.54],[1724796000000,192.41],[1724882400000,193.71],[1724968800000,194.82],[1725228000000,193.71],[1725314400000,191.7],[1725400800000,190.86],[1725487200000,191.41],[1725573600000,187.51],[1725832800000,188.14],[1725919200000,186.95],[1726005600000,185.81],[1726092000000,187.38],[1726178400000,189.74],[1726437600000,189.11],[1726524000000,190.77],[1726610400000,190.42],[1726696800000,194.57],[1726783200000,191.14],[1727042400000,190.63],[1727128800000,191.7],[1727215200000,191.73],[1727301600000,194.88],[1727388000000,196.94],[1727647200000,192.37],[1727733600000,190.89],[1727820000000,190.38],[1727906400000,188.22],[1727992800000,191.97],[1728252000000,191.13],[1728338400000,189.51],[1728424800000,190.71],[1728511200000,189.17],[1728597600000,189.64],[1728856800000,189.43],[1728943200000,188.98],[1729029600000,188.5],[1729116000000,189.13],[1729202400000,190.14],[1729461600000,188.4],[1729548000000,189.07],[1729634400000,188.11],[1729720800000,188.24],[1729807200000,187.7],[1730070000000,188.89],[1730156400000,188.02],[1730242800000,185.74],[1730329200000,186.55],[1730674800000,186.61],[1730761200000,187.11],[1730847600000,186.3],[1730934000000,189.18],[1731020400000,188.52],[1731366000000,184.95],[1731452400000,184.18],[1731538800000,185.95],[1731625200000,184.81],[1731884400000,184.42],[1731970800000,183.32],[1732057200000,181.57],[1732143600000,181.06],[1732230000000,182.18],[1732489200000,183.37],[1732575600000,180.88],[1732662000000,179.68],[1732748400000,180.87],[1732834800000,180.95],[1733094000000,177.62],[1733180400000,177.36],[1733266800000,179.33],[1733353200000,181.14],[1733439600000,183.2],[1733698800000,184.64],[1733785200000,184.62],[1733871600000,183.96],[1733958000000,183.68],[1734044400000,183.07],[1734303600000,180.84],[1734390000000,180.28],[1734476400000,181.32],[1734562800000,179.24],[1734649200000,179.18],[1734908400000,179.72],[1734994800000,180.59],[1735254000000,182.38],[1735513200000,181.91],[1735599600000,184.16],[1735772400000,184.67],[1735858800000,183.01],[1736118000000,186.22],[1736204400000,185.82],[1736377200000,184.68],[1736463600000,183.46],[1736722800000,182.91],[1736809200000,182.94],[1736895600000,184.79],[1736982000000,185.07],[1737068400000,187.03],[1737327600000,187.77],[1737414000000,188.48],[1737500400000,187.8],[1737586800000,187.58],[1737673200000,188.58],[1737932400000,189.14],[1738018800000,190.32],[1738105200000,189.26],[1738191600000,191.57],[1738278000000,192.64],[1738537200000,190.17],[1738623600000,191.75],[1738710000000,191.61],[1738796400000,192.38],[1738882800000,191.42],[1739228400000,193.69],[1739314800000,193.1],[1739401200000,194.06],[1739487600000,195.1],[1739746800000,196.02],[1739833200000,195.68],[1739919600000,192.98],[1740006000000,193.33],[1740092400000,194.95],[1740351600000,195.7],[1740438000000,194.39],[1740524400000,195.92],[1740610800000,196.82],[1740697200000,195.06],[1740956400000,198.06],[1741042800000,193.92],[1741129200000,198.82],[1741215600000,203],[1741302000000,201.47],[1741561200000,200.32],[1741647600000,197.75],[1741734000000,198.6],[1741820400000,195.96],[1741906800000,198.51],[1742166000000,201.36],[1742252400000,201.74],[1742338800000,201.92],[1742425200000,200.59],[1742511600000,199.09],[1742770800000,199.09],[1742857200000,200.59],[1742943600000,200.47],[1743030000000,198.35],[1743116400000,196.43],[1743372000000,192.05],[1743458400000,193.37],[1743544800000,192.11],[1743631200000,187],[1743976800000,173.11],[1744063200000,178.42],[1744149600000,172.95],[1744236000000,176.99],[1744322400000,177.64],[1744581600000,182.82],[1744668000000,186.35],[1744754400000,185.7],[1744840800000,186.57],[1745272800000,186.64],[1745445600000,189.66],[1745877600000,190.54],[1745964000000,191.8],[1746136800000,195.42],[1746396000000,195.42],[1746482400000,194.92],[1746568800000,193.74],[1746741600000,195.48],[1747000800000,198.59],[1747087200000,199.88],[1747260000000,198.43],[1747778400000,200.29],[1747864800000,198.75226],[1747951200000,198.19352],[1748210400000,201.63002],[1748296800000,202.18033],[1748383200000,201.42097],[1748469600000,202.54916],[1748556000000,201.99306],[1748815200000,201.95221],[1748901600000,202.41382],[1748988000000,202.69327],[1749074400000,202.6748],[1749160800000,202.11674],[1749420000000,202.50685],[1749506400000,203.62262],[1749592800000,204.23174],[1749679200000,204.09546],[1749765600000,201.17378],[1750024800000,202.25541],[1750111200000,201.98915],[1750197600000,201.86845],[1750284000000,199.98872],[1750370400000,201.01911],[1750629600000,200.32333],[1750716000000,203.32921],[1750802400000,202.33448],[1750888800000,203.42897],[1750975200000,205.28052],[1751234400000,205.99723],[1751320800000,205.41841],[1751407200000,208.08108],[1751493600000,208.59419],[1751580000000,207.22612],[1751839200000,206.66662],[1751925600000,208.27779],[1752012000000,209.39015],[1752098400000,211.2171],[1752184800000,209.76834],[1752530400000,208.19854],[1752616800000,206.28945],[1752703200000,208.00541],[1752789600000,209.28843],[1753048800000,209.42148],[1753135200000,208.13309],[1753221600000,213.35031],[1753308000000,214.04396],[1753394400000,214.40454],[1753653600000,213.79822],[1753740000000,213.24085],[1753826400000,212.25089],[1753912800000,209.73736],[1753999200000,206.49689],[1754258400000,208.08636],[1754344800000,210.15837],[1754431200000,209.97204],[1754517600000,211.31856],[1754604000000,212.25549],[1754863200000,211.50081],[1754949600000,212.08874],[1755036000000,212.42539],[1755122400000,212.92684],[1755468000000,213.68807],[1755554400000,214.79873],[1755640800000,214.07571],[1755727200000,214.66126],[1755813600000,217.66092],[1756072800000,214.80673],[1756159200000,209.37321],[1756245600000,208.67326],[1756332000000,208.86359],[1756418400000,207.35593],[1756677600000,206.30214],[1756764000000,202.47876],[1756850400000,202.02933],[1756936800000,202.92727],[1757023200000,202.75753],[1757282400000,203.29431],[1757368800000,204.85764],[1757455200000,204.97136],[1757541600000,207.08763],[1757628000000,207.41526],[1757887200000,208.54252],[1757973600000,207.35857],[1758060000000,207.38155],[1758146400000,208.05358],[1758232800000,207.67871],[1758492000000,207.94778],[1758578400000,208.47519],[1758664800000,209.13607],[1758751200000,207.65232],[1758837600000,208.69735],[1759096800000,210.74621],[1759183200000,212.30818],[1759269600000,213.82478],[1759356000000,215.07988],[1759442400000,216.24791],[1759701600000,212.87015],[1759788000000,211.57461],[1759874400000,213.41739],[1759960800000,214.0878],[1760047200000,210.44412],[1760306400000,212.33738],[1760392800000,211.67624],[1760479200000,212.14943],[1760565600000,212.22468],[1760652000000,210.01639],[1760911200000,211.23625],[1760997600000,211.91824],[1761084000000,212.84836],[1761170400000,213.51681],[1761256800000,214.276],[1761519600000,213.32725],[1761606000000,212.42786],[1761692400000,211.62176],[1761778800000,211.58269],[1761865200000,212.37389],[1762124400000,210.16407],[1762210800000,208.60406],[1762297200000,207.29456],[1762383600000,203.99987],[1762470000000,203.3893],[1762729200000,205.60602],[1762902000000,207.67931],[1762988400000,207.6702],[1763074800000,206.67318],[1763334000000,206.08278],[1763420400000,203.32274],[1763506800000,202.69216],[1763593200000,202.62364],[1763679600000,202.61657],[1763938800000,203.52498],[1764025200000,204.56925],[1764111600000,206.05793],[1764198000000,207.53043],[1764284400000,208.22553],[1764543600000,207.54609],[1764630000000,205.07367],[1764716400000,204.82129],[1764802800000,205.38939],[1764889200000,206.50838],[1765148400000,206.63326],[1765234800000,206.39066],[1765321200000,206.18944],[1765407600000,207.95867],[1765494000000,207.9133],[1765753200000,208.22987],[1765839600000,206.67565],[1765926000000,205.78894],[1766012400000,207.43952],[1766098800000,207.51494],[1766358000000,210.3704],[1766444400000,210.66194],[1766530800000,211.24962],[1766962800000,212.58823],[1767049200000,213.44667],[1767135600000,214.14032],[1767308400000,214.34166],[1767567600000,216.49603],[1767654000000,216.06455],[1767740400000,217.94104],[1767826800000,217.43259],[1767913200000,218.03119],[1768172400000,217.26173],[1768258800000,215.56178],[1768345200000,216.0477],[1768431600000,216.44349],[1768518000000,215.07639],[1768777200000,213.99475],[1768863600000,212.70002],[1768950000000,213.23543],[1769036400000,215.7241],[1769122800000,215.50271],[1769382000000,215.27523],[1769468400000,215.17071],[1769554800000,215.76567],[1769641200000,214.31421],[1769727600000,215.12509],[1769986800000,216.85568],[1770073200000,215.11879],[1770159600000,216.8909],[1770246000000,217.30824],[1770332400000,218.40609],[1770591600000,220.25209],[1770678000000,221.50079],[1770764400000,219.29967],[1770850800000,219.27374],[1770937200000,219.90799],[1771196400000,219.83509],[1771282800000,221.66047],[1771369200000,222.37194],[1771455600000,222.62172],[1771542000000,224.23985],[1771801200000,222.83814],[1771887600000,224.53607],[1771974000000,225.501],[1772060400000,227.90065],[1772146800000,228.347],[1772406000000,224.77787],[1772492400000,217.77624],[1772578800000,219.74517],[1772665200000,217.52644],[1773010800000,212.90334],[1773097200000,215.81316],[1773183600000,214.45639],[1773270000000,212.66184],[1773356400000,211.43528],[1773615600000,212.08423],[1773702000000,213.38055],[1773788400000,213.14713],[1773874800000,208.6409],[1773961200000,205.51202],[1774220400000,206.06804],[1774306800000,206.0661],[1774393200000,208.22081],[1774479600000,205.74549],[1774566000000,204.75174],[1774821600000,206.80208],[1774908000000,209.09261],[1774994400000,213.71765],[1775080800000,214.39023],[1775512800000,213.37712],[1775599200000,220.68114],[1775685600000,219.3823],[1775772000000,219.99988],[1776031200000,219.65722],[1776117600000,222.99029],[1776204000000,224.36385],[1776290400000,225.65452],[1776376800000,226.47794],[1776636000000,224.66029],[1776722400000,223.60689],[1776808800000,221.00721],[1776895200000,220.69511],[1776981600000,219.96057],[1777240800000,219.61514],[1777327200000,219.4607],[1777413600000,218.61556],[1777500000000,221.60049],[1777845600000,221.26463],[1777932000000,223.55864],[1778018400000,228.45403],[1778104800000,225.37974],[1778450400000,224.11253],[1778536800000,222.05096],[1778623200000,223.17],[1778796000000,222.96654],[1779055200000,223.76192],[1779141600000,223.42669],[1779228000000,226.12494],[1779314400000,226.27812],[1779400800000,227.42794]],\n    color: '#B5B4B4',\n    dataGrouping: {\n        enabled: false\n    }\n}]\n        });\n\n        \/\/ Initialiser les datepickers avec la derni\u00e8re date\n        $('#highcharts_graph_1264185488_start-date').datepicker({\n            dateFormat: 'dd mm yy',\n            maxDate: latestDate,\n            onSelect: function(dateText) {\n                var minDate = new Date(dateText.split(' ').reverse().join('-')).getTime();\n                var currentMax = chart.xAxis[0].getExtremes().max;\n                chart.xAxis[0].setExtremes(minDate, currentMax);\n            }\n        }).datepicker('setDate', latestDate);\n\n        $('#highcharts_graph_1264185488_end-date').datepicker({\n            dateFormat: 'dd mm yy',\n            maxDate: latestDate,\n            onSelect: function(dateText) {\n                var maxDate = new Date(dateText.split(' ').reverse().join('-')).getTime();\n                var currentMin = chart.xAxis[0].getExtremes().min;\n                chart.xAxis[0].setExtremes(currentMin, maxDate);\n            }\n        }).datepicker('setDate', latestDate);\n\n        document.querySelectorAll('#highcharts_graph_1264185488_controls .zoom-button').forEach(function(button) {\n            button.addEventListener('click', function() {\n                var range = this.getAttribute('data-range');\n                var extremes = chart.xAxis[0].getExtremes();\n                var newMin, newMax = extremes.max;\n\n                switch(range) {\n                    case 'ytd':\n                        if (ytdTargetDate) {\n                            \/\/ D\u00e9finir newMin \u00e0 ytdTargetTimestamp (31\/12\/previous_year)\n                            newMin = ytdTargetTimestamp >= extremes.dataMin ? ytdTargetTimestamp : extremes.dataMin;\n                        } else {\n                            \/\/ Si ytdTargetDate n'est pas d\u00e9fini, fallback \u00e0 extremes.dataMin\n                            newMin = extremes.dataMin;\n                        }\n                        break;\n\n                    case '1m':\n                        var targetDate1m = new Date(latestDate);\n                        targetDate1m.setMonth(targetDate1m.getMonth() - 1);\n                        newMin = getClosestAvailableDate(targetDate1m, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case '3m':\n                        var targetDate3m = new Date(latestDate);\n                        targetDate3m.setMonth(targetDate3m.getMonth() - 3);\n                        newMin = getClosestAvailableDate(targetDate3m, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case '1y':\n                        var targetDate1y = new Date(latestDate);\n                        targetDate1y.setFullYear(targetDate1y.getFullYear() - 1);\n                        newMin = getClosestAvailableDate(targetDate1y, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case '3y':\n                        var targetDate3y = new Date(latestDate);\n                        targetDate3y.setFullYear(targetDate3y.getFullYear() - 3);\n                        newMin = getClosestAvailableDate(targetDate3y, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case '5y':\n                        var targetDate5y = new Date(latestDate);\n                        targetDate5y.setFullYear(targetDate5y.getFullYear() - 5);\n                        newMin = getClosestAvailableDate(targetDate5y, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case 'all':\n                        newMin = extremes.dataMin;\n                        break;\n                }\n\n                chart.xAxis[0].setExtremes(newMin, newMax);\n\n                $('#highcharts_graph_1264185488_start-date').datepicker('setDate', new Date(newMin));\n                $('#highcharts_graph_1264185488_end-date').datepicker('setDate', new Date(newMax));\n\n                document.querySelectorAll('#highcharts_graph_1264185488_controls .zoom-button').forEach(function(btn) {\n                    btn.classList.remove('selected');\n                });\n                this.classList.add('selected');\n            });\n        });\n\n        \/\/ D\u00e9finir le bouton par d\u00e9faut sur 'Tout'\n        var defaultButton = document.querySelector('#highcharts_graph_1264185488_controls .zoom-button[data-range=\"all\"]');\n        if(defaultButton) {\n            defaultButton.click();\n            defaultButton.classList.add('selected');\n        }\n    });\n    <\/script>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-c63c06e FR0013279783 elementor-widget elementor-widget-text-editor\" data-id=\"c63c06e\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div style='margin-bottom: 30px;'>\n                   <div id='highcharts_graph_1556240832_controls' style='margin-bottom: 30px; display: flex; justify-content: space-between;'>\n                       <div>\n                           <button class='zoom-button' data-range='ytd'>YTD<\/button>\n                           <button class='zoom-button' data-range='1m'>1m<\/button>\n                           <button class='zoom-button' data-range='3m'>3m<\/button>\n                           <button class='zoom-button' data-range='1y'>1 year<\/button>\n                           <button class='zoom-button' data-range='3y'>3 years<\/button>\n                           <button class='zoom-button' data-range='5y'>5 years<\/button>\n                           <button class='zoom-button' data-range='all'>All<\/button>\n                       <\/div>\n                       <div>\n                           <input type='text' id='highcharts_graph_1556240832_start-date' placeholder='Start Date' style='margin-right: 10px;'>\n                           <input type='text' id='highcharts_graph_1556240832_end-date' placeholder='End Date'>\n                       <\/div>\n                   <\/div>\n                   <div id='highcharts_graph_1556240832' style='position: relative;'><\/div>\n               <\/div><script>\n    \n    \/**\n     * Trouve la date disponible la plus proche par rapport \u00e0 targetDate.\n     * Si preferAfter est true, privil\u00e9gie la premi\u00e8re date apr\u00e8s targetDate.\n     * Sinon, privil\u00e9gie la derni\u00e8re date avant targetDate.\n     *\/\n    function getClosestAvailableDate(targetDate, data, preferAfter=false) {\n        let closestBefore = null;\n        let closestAfter = null;\n\n        data.forEach(entry => {\n            let entryDate = new Date(entry[0]); \/\/ Convertir timestamp en Date\n\n            if (entryDate <= targetDate) {\n                if (!closestBefore || entryDate > closestBefore) {\n                    closestBefore = entryDate; \/\/ On stocke la derni\u00e8re date <= cible\n                }\n            } else if (!closestAfter) {\n                closestAfter = entryDate; \/\/ On stocke la premi\u00e8re date apr\u00e8s la cible\n            }\n        });\n\n        \/\/ Si preferAfter est true, privil\u00e9gie closestAfter\n        if (preferAfter) {\n            return closestAfter ? closestAfter.getTime() : (closestBefore ? closestBefore.getTime() : null);\n        }\n\n        \/\/ Sinon, privil\u00e9gie closestBefore\n        return closestBefore ? closestBefore.getTime() : (closestAfter ? closestAfter.getTime() : null);\n    }\n\n    jQuery(document).ready(function($) {\n        Highcharts.setOptions({\n    time: {\n        useUTC: false\n    },\n    lang: {\n        months: [\n            'Janvier', 'F\u00e9vrier', 'Mars', 'Avril', 'Mai', 'Juin',\n            'Juillet', 'Ao\u00fbt', 'Septembre', 'Octobre', 'Novembre', 'D\u00e9cembre'\n        ],\n        weekdays: [\n            'Dimanche', 'Lundi', 'Mardi', 'Mercredi', 'Jeudi', 'Vendredi', 'Samedi'\n        ],\n        shortMonths: [\n            'Jan', 'F\u00e9v', 'Mar', 'Avr', 'Mai', 'Jun',\n            'Jul', 'Ao\u00fb', 'Sep', 'Oct', 'Nov', 'D\u00e9c'\n        ],\n        rangeSelectorFrom: 'De',\n        rangeSelectorTo: '\u00e0',\n        rangeSelectorZoom: 'P\u00e9riode',\n        resetZoom: 'R\u00e9initialiser le zoom',\n        resetZoomTitle: 'R\u00e9initialiser le niveau de zoom \u00e0 1:1',\n        loading: 'Chargement...'\n    }\n});\n\n        \/\/ D\u00e9finir la derni\u00e8re date comme r\u00e9f\u00e9rence\n        var latestTimestamp = 1779400800000;\n        var latestDate = new Date(latestTimestamp);\n\n        \/\/ D\u00e9finir la date de d\u00e9but YTD (31\/12\/previous_year)\n        var ytdTargetTimestamp = 1767135600000;\n        var ytdTargetDate = new Date(ytdTargetTimestamp);\n\n        const chart = Highcharts.stockChart('highcharts_graph_1556240832', {\n            rangeSelector: {\n                selected: 3,\n                enabled: false\n            },\n            yAxis: {\n                opposite: false,\n                labels: {\n                    formatter: function() {\n                        return (this.value > 0 ? '+' : '') + this.value + '%';\n                    }\n                },\n                plotLines: [{\n                    value: 0,\n                    width: 2,\n                    color: 'silver'\n                }]\n            },\n            plotOptions: {\n                series: {\n                    compareStart: true,\n                    compare: 'percent',\n                    showInNavigator: true\n                }\n            },\n            tooltip: {\n                pointFormat: '<span style=\"color:{series.color}\">{series.name}<\/span>: <b>{point.y}<\/b> ({point.change}%)<br\/>',\n                valueDecimals: 2,\n                split: true,\n                xDateFormat: '%d.%m.%Y',\n                dateTimeLabelFormats: {\n        week: 'Semaine du %e %b %Y'\n    }\n            },\n            series: [{\n    name: 'QUADRIGE RENDEMENT France (Part I)',\n    data: [[1497564000000,100000],[1497823200000,100268],[1497909600000,100205],[1497996000000,100250],[1498082400000,100393],[1498168800000,100294],[1498428000000,101122],[1498514400000,100990],[1498600800000,100879],[1498687200000,100322],[1498773600000,99667],[1499032800000,99882],[1499119200000,99036],[1499205600000,99070],[1499292000000,99432],[1499378400000,99668],[1499637600000,100187],[1499724000000,100178],[1499810400000,101034],[1499896800000,101514],[1500242400000,101802],[1500328800000,101726],[1500415200000,102172],[1500501600000,101583],[1500588000000,101363],[1500847200000,101136],[1500933600000,101658],[1501020000000,101525],[1501106400000,100096],[1501192800000,98994],[1501452000000,98710],[1501538400000,98706],[1501624800000,99021],[1501711200000,99184],[1501797600000,99525],[1502056800000,99264],[1502143200000,99607],[1502229600000,98488],[1502316000000,97897],[1502402400000,96741],[1502661600000,97478],[1502834400000,98193],[1502920800000,98233],[1503007200000,97661],[1503266400000,97332],[1503352800000,97625],[1503439200000,97732],[1503525600000,97527],[1503612000000,97291],[1503871200000,96869],[1503957600000,95767],[1504044000000,96013],[1504130400000,96347],[1504216800000,96838],[1504476000000,96697],[1504562400000,97174],[1504648800000,96882],[1504735200000,97434.75],[1504821600000,97578.31],[1505080800000,97871.21],[1505167200000,97300.02],[1505253600000,97643.31],[1505340000000,97345.2],[1505426400000,97194.26],[1505685600000,97652.44],[1505772000000,97570.46],[1505858400000,97557.64],[1505944800000,97717.75],[1506031200000,97663.61],[1506290400000,97680.49],[1506376800000,97498.66],[1506463200000,97890.01],[1506549600000,98181.91],[1506636000000,98845.51],[1506895200000,99003.87],[1506981600000,99656.6],[1507068000000,100112.65],[1507154400000,100041.23],[1507240800000,100047.03],[1507500000000,100132.48],[1507586400000,100005.15],[1507672800000,99927.17],[1507759200000,99629.99],[1507845600000,99156.02],[1508104800000,99383.47],[1508191200000,99406.78],[1508277600000,99610.85],[1508364000000,98306.99],[1508450400000,98551.6],[1508709600000,98286.84],[1508796000000,98025.3],[1508882400000,97055.33],[1508968800000,96312.79],[1509055200000,97547.27],[1509318000000,97242.42],[1509404400000,97370.65],[1509577200000,97399.36],[1509663600000,97399.08],[1509922800000,97262.36],[1510009200000,96717.64],[1510095600000,96577.39],[1510182000000,95555.65],[1510268400000,95019.94],[1510527600000,94113.91],[1510614000000,93825.57],[1510700400000,92312.73],[1510786800000,92942.56],[1510873200000,93139.41],[1511132400000,93474.97],[1511218800000,94104.32],[1511305200000,94173.94],[1511391600000,94641.85],[1511478000000,94549.98],[1511737200000,94364.9],[1511823600000,94594.4],[1511910000000,94591.4],[1511996400000,94783.07],[1512082800000,93998.98],[1512342000000,94634.94],[1512428400000,94368.55],[1512514800000,93565.35],[1512601200000,94724.6],[1512687600000,95641.73],[1512946800000,95862.81],[1513033200000,96585.42],[1513119600000,96389.18],[1513206000000,96385.41],[1513292400000,96470.42],[1513551600000,97579.88],[1513638000000,97218.02],[1513724400000,96831.91],[1513810800000,97130.07],[1513897200000,96689.16],[1514329200000,96553.58],[1514415600000,97130.64],[1514502000000,97355.98],[1514847600000,98133.63],[1514934000000,99021.33],[1515020400000,99524.07],[1515106800000,100183.25],[1515366000000,100189],[1515452400000,99912.72],[1515538800000,99891.08],[1515625200000,99008.11],[1515711600000,99417.85],[1515970800000,99405.25],[1516057200000,99909.49],[1516143600000,100057.47],[1516230000000,99941.66],[1516316400000,100040.88],[1516575600000,100307.46],[1516662000000,101083.47],[1516748400000,101149.62],[1516834800000,100431.95],[1516921200000,100156.53],[1517180400000,99790.26],[1517266800000,98594.14],[1517353200000,98416.6],[1517439600000,98381.63],[1517526000000,96988.85],[1517785200000,95226.26],[1517871600000,93283.23],[1517958000000,95060.97],[1518044400000,94019.95],[1518130800000,93405.93],[1518390000000,94450.05],[1518476400000,93159.63],[1518562800000,94752.62],[1518649200000,95990.29],[1518735600000,97648.5],[1518994800000,97576.82],[1519081200000,97773.62],[1519167600000,97567.82],[1519254000000,96806.03],[1519340400000,96623.85],[1519599600000,96494.23],[1519686000000,96703.38],[1519772400000,96244.42],[1519858800000,95001.45],[1519945200000,93789.94],[1520204400000,94135.79],[1520290800000,94078.66],[1520377200000,94193.19],[1520463600000,95380.68],[1520550000000,95133.59],[1520809200000,95650.01],[1520895600000,95570.43],[1520982000000,95362.89],[1521068400000,94645.18],[1521154800000,93043.45],[1521414000000,93463.7],[1521500400000,93642.04],[1521586800000,93128.81],[1521673200000,92306.95],[1521759600000,92138.64],[1522015200000,92768.45],[1522101600000,93035.16],[1522188000000,93018.11],[1522274400000,94070.39],[1522706400000,93808.24],[1522792800000,93109.28],[1522879200000,93994.9],[1522965600000,94004.71],[1523224800000,94688.95],[1523311200000,94819.36],[1523397600000,94612.4],[1523484000000,94469.36],[1523570400000,94641.34],[1523829600000,95023.98],[1523916000000,96256.91],[1524002400000,95837.48],[1524088800000,95742.87],[1524175200000,95736.03],[1524434400000,95549.24],[1524520800000,94921.81],[1524607200000,93379.41],[1524693600000,94333.45],[1524780000000,94815.3],[1525039200000,94852.3],[1525212000000,95104.18],[1525298400000,94730.8],[1525384800000,94849.5],[1525644000000,95088.92],[1525816800000,95039.44],[1525989600000,95389.17],[1526248800000,95383.49],[1526335200000,93801.64],[1526421600000,93677.13],[1526508000000,94597.32],[1526594400000,94586.67],[1526940000000,95298.09],[1527026400000,93051.25],[1527112800000,93039.51],[1527199200000,93032.9],[1527458400000,92759.5],[1527544800000,91807.69],[1527631200000,91421.43],[1527717600000,91861.49],[1527804000000,92009],[1528063200000,91944.15],[1528149600000,91614.66],[1528236000000,91990.27],[1528322400000,91857.45],[1528408800000,91244.8],[1528668000000,91684.96],[1528754400000,91778.69],[1528840800000,91669.88],[1528927200000,92068.45],[1529013600000,91759.16],[1529272800000,91406.59],[1529359200000,90638.81],[1529445600000,90584.43],[1529532000000,90140.62],[1529618400000,90119.93],[1529877600000,89480.52],[1529964000000,89157.91],[1530050400000,88733.15],[1530136800000,89111.79],[1530223200000,89091.09],[1530482400000,88943.46],[1530568800000,88172.04],[1530655200000,87191.98],[1530741600000,86917.81],[1530828000000,86860.56],[1531087200000,87425.76],[1531173600000,87612.08],[1531260000000,86984.41],[1531346400000,87254.2],[1531432800000,87204.61],[1531692000000,86894.15],[1531778400000,86961.72],[1531864800000,87324.48],[1531951200000,88075.13],[1532037600000,87614.56],[1532296800000,87624.19],[1532383200000,88233.27],[1532469600000,87782.67],[1532556000000,88193.55],[1532642400000,87690.64],[1532901600000,87917.42],[1532988000000,87364.09],[1533074400000,86970.25],[1533160800000,86705.04],[1533247200000,86693.71],[1533506400000,86174.32],[1533592800000,86865.87],[1533679200000,86500.31],[1533765600000,86188.51],[1533852000000,85755.84],[1534111200000,85039.68],[1534197600000,84536.51],[1534370400000,83564.62],[1534456800000,83660.29],[1534716000000,84242.38],[1534802400000,84873.22],[1534888800000,85342.28],[1534975200000,85514.8],[1535061600000,85909.48],[1535320800000,86393.63],[1535407200000,86381.14],[1535493600000,86501.48],[1535580000000,85874.79],[1535666400000,86008.8],[1535925600000,85987.1],[1536012000000,85088.33],[1536098400000,84814.23],[1536184800000,84095.59],[1536271200000,83906.76],[1536530400000,83227.64],[1536616800000,83163.82],[1536703200000,83334.21],[1536789600000,83458.24],[1536876000000,83752.26],[1537135200000,83424.49],[1537221600000,83499.15],[1537308000000,82900.26],[1537394400000,82575.3],[1537480800000,83359.32],[1537740000000,82551.41],[1537826400000,82690.06],[1537912800000,82783.25],[1537999200000,82715.19],[1538085600000,81700.94],[1538344800000,81474.88],[1538431200000,81545.85],[1538517600000,81492.77],[1538604000000,80721.77],[1538690400000,79420.18],[1538949600000,78673.33],[1539036000000,78108.66],[1539122400000,76143.84],[1539208800000,74795.47],[1539295200000,75822.63],[1539554400000,75814.85],[1539640800000,76941.86],[1539727200000,77437.38],[1539813600000,76895.25],[1539900000000,75585.78],[1540159200000,75067.55],[1540245600000,72798.35],[1540332000000,72122.34],[1540418400000,71819.77],[1540504800000,71258.4],[1540767600000,71873.34],[1540854000000,71473.18],[1540940400000,73278.65],[1541113200000,74396.17],[1541372400000,74030.26],[1541458800000,73811.58],[1541545200000,74472.19],[1541631600000,74606.34],[1541718000000,73840.13],[1541977200000,72885.95],[1542063600000,72576.71],[1542150000000,72825.68],[1542236400000,72277.34],[1542322800000,71605.97],[1542582000000,71349.52],[1542668400000,70543.77],[1542754800000,70279.74],[1542841200000,69843.23],[1542927600000,69774.13],[1543186800000,70470.46],[1543273200000,70508.52],[1543359600000,71004.12],[1543446000000,71721.69],[1543532400000,70790.79],[1543791600000,71396.9],[1543878000000,70767.22],[1543964400000,69191.57],[1544050800000,66847.09],[1544137200000,67097.99],[1544396400000,65475.42],[1544482800000,65933.34],[1544569200000,66726.98],[1544655600000,66419.25],[1544742000000,64962.61],[1545001200000,63664.1],[1545087600000,63818.9],[1545174000000,63904.47],[1545260400000,62757.75],[1545346800000,62636.76],[1545606000000,62089.11],[1545865200000,61946.27],[1545951600000,63345.48],[1546210800000,64518.56],[1546383600000,63892.83],[1546470000000,63365.42],[1546556400000,64443.42],[1546815600000,65219.54],[1546902000000,66569.95],[1546988400000,69363.18],[1547074800000,70027.63],[1547161200000,70363.7],[1547420400000,68927.02],[1547506800000,68868.17],[1547593200000,69250.19],[1547679600000,69611.95],[1547766000000,70549.58],[1548025200000,70871.26],[1548111600000,70747.09],[1548198000000,70636.94],[1548284400000,70566.53],[1548370800000,70916.51],[1548630000000,70451.08],[1548716400000,70300.68],[1548802800000,70734.43],[1548889200000,70663.36],[1548975600000,71128.07],[1549234800000,71250.1],[1549321200000,71523.72],[1549407600000,70866.61],[1549494000000,69162.65],[1549580400000,68457.81],[1549839600000,68546.47],[1549926000000,68813.88],[1550012400000,69006.8],[1550098800000,68627.08],[1550185200000,68686.95],[1550444400000,69407.88],[1550530800000,69142.45],[1550617200000,69226.19],[1550703600000,69028.24],[1550790000000,69183.8],[1551049200000,69249.12],[1551135600000,69487.72],[1551222000000,69754.21],[1551308400000,69836.08],[1551394800000,70307.64],[1551654000000,70787.03],[1551740400000,70629.84],[1551826800000,70654.6],[1551913200000,69931.24],[1551999600000,69125.77],[1552258800000,69118.19],[1552345200000,69487.02],[1552431600000,70001.39],[1552518000000,69900.11],[1552604400000,70044.44],[1552863600000,69876.49],[1552950000000,72121.6],[1553036400000,71817.72],[1553122800000,71669.57],[1553209200000,70899.1],[1553468400000,70778.49],[1553554800000,70818.15],[1553641200000,71429.6],[1553727600000,71844.53],[1553814000000,72239.14],[1554069600000,73342.65],[1554156000000,74099.78],[1554242400000,74581.4],[1554328800000,74654.56],[1554415200000,74179.73],[1554674400000,73733.51],[1554760800000,73042.85],[1554847200000,72530.94],[1554933600000,73158.39],[1555020000000,73944.39],[1555279200000,74947.96],[1555365600000,75442.72],[1555452000000,76564.95],[1555538400000,76652.26],[1555970400000,76260.79],[1556056800000,75915.31],[1556143200000,75689.59],[1556229600000,76144.67],[1556488800000,76753.25],[1556575200000,76292.76],[1556748000000,76192.32],[1556834400000,75806.83],[1557093600000,75011.57],[1557180000000,74301.56],[1557352800000,72714.58],[1557439200000,73165.06],[1557698400000,71435.76],[1557784800000,72428.45],[1557871200000,72366.45],[1557957600000,73148.72],[1558044000000,72937.76],[1558303200000,71681.16],[1558389600000,71828.5],[1558476000000,71999.17],[1558562400000,70559.39],[1558648800000,71078],[1558908000000,71692.22],[1558994400000,72309.24],[1559080800000,71332.81],[1559253600000,70738.74],[1559512800000,70335.55],[1559599200000,70949.71],[1559685600000,71814.66],[1559772000000,71616.68],[1559858400000,72628.33],[1560204000000,73810.97],[1560290400000,73663.96],[1560376800000,73422.65],[1560463200000,73343.9],[1560722400000,72865.4],[1560808800000,73470.36],[1560895200000,74141.2],[1560981600000,74114.71],[1561068000000,74237.84],[1561327200000,73485.41],[1561413600000,73498.6],[1561500000000,73161.17],[1561586400000,73193.37],[1561672800000,73831.11],[1561932000000,75542.24],[1562018400000,75789.27],[1562104800000,75764.51],[1562191200000,76220.93],[1562277600000,75417.65],[1562536800000,75308.84],[1562623200000,73971.25],[1562709600000,73777.26],[1562796000000,73840.94],[1562882400000,74333.58],[1563141600000,74073.7],[1563228000000,73584.02],[1563314400000,72923.26],[1563400800000,72428.54],[1563487200000,72447],[1563746400000,72552.08],[1563832800000,73406.87],[1563919200000,72350.55],[1564005600000,72823.84],[1564092000000,72683.33],[1564351200000,72479.43],[1564437600000,71755.09],[1564524000000,71164.04],[1564610400000,70990.98],[1564696800000,70360.18],[1564956000000,68811.16],[1565042400000,68640.84],[1565128800000,69256.94],[1565215200000,70269.47],[1565301600000,69172.06],[1565560800000,68686.13],[1565647200000,68424.76],[1565733600000,67203.97],[1565906400000,67373.53],[1566165600000,68470.4],[1566252000000,68251.1],[1566338400000,68488.9],[1566424800000,68430.27],[1566511200000,67781.02],[1566770400000,67561.7],[1566856800000,67278.31],[1566943200000,67080.65],[1567029600000,67398.98],[1567116000000,67877.95],[1567375200000,67713.12],[1567461600000,67096.22],[1567548000000,67641.03],[1567634400000,67790.93],[1567720800000,67887.21],[1567980000000,68273.94],[1568066400000,68391.03],[1568152800000,69508.87],[1568239200000,69462.31],[1568325600000,70111.74],[1568584800000,69886.31],[1568671200000,70091.5],[1568757600000,69471.59],[1568844000000,70055.36],[1568930400000,69411.43],[1569189600000,68382.49],[1569276000000,68463.34],[1569362400000,68470.13],[1569448800000,68116.65],[1569535200000,69070.08],[1569794400000,69083.45],[1569880800000,68798.06],[1569967200000,67963.6],[1570053600000,67939.04],[1570140000000,68442.16],[1570399200000,68516.77],[1570485600000,67502.88],[1570572000000,67780.25],[1570658400000,68677.14],[1570744800000,69184.62],[1571004000000,68876.92],[1571090400000,69498.97],[1571176800000,68948.54],[1571263200000,69297.77],[1571349600000,69150.61],[1571608800000,69382.72],[1571695200000,69053.67],[1571781600000,69054.86],[1571868000000,69940.16],[1571954400000,69984.22],[1572217200000,70298.92],[1572303600000,70553],[1572390000000,69600.12],[1572476400000,69920.16],[1572822000000,71108.89],[1572908400000,71383.73],[1572994800000,71029.09],[1573081200000,71565.66],[1573167600000,71665.59],[1573513200000,72108.56],[1573599600000,71985.05],[1573686000000,71986.38],[1573772400000,72371.34],[1574031600000,72424.47],[1574118000000,71908.37],[1574204400000,72187.82],[1574290800000,72030.98],[1574377200000,72655],[1574636400000,72974.75],[1574722800000,73655.99],[1574809200000,73935.81],[1574895600000,74070.39],[1574982000000,73461.64],[1575241200000,72623.73],[1575327600000,71786.04],[1575414000000,72384.23],[1575500400000,72900.38],[1575586800000,72929.78],[1575846000000,72823.13],[1575932400000,73413.04],[1576018800000,73508.04],[1576105200000,73883.72],[1576191600000,74325.77],[1576450800000,74826.57],[1576537200000,74604.63],[1576623600000,74710.7],[1576710000000,74314.03],[1576796400000,74291.93],[1577055600000,74701.85],[1577142000000,74938.27],[1577401200000,75326.6],[1577660400000,75567.1],[1577746800000,76047.16],[1577919600000,77112.3],[1578006000000,76646.65],[1578265200000,75810.16],[1578351600000,76035.71],[1578438000000,76052.25],[1578524400000,76309.83],[1578610800000,76026.86],[1578870000000,76152.18],[1578956400000,76037.51],[1579042800000,76375.51],[1579129200000,76554.78],[1579215600000,76730],[1579474800000,76808.98],[1579561200000,76358.14],[1579647600000,76394.16],[1579734000000,75532.6],[1579820400000,75989.15],[1580079600000,75063.89],[1580166000000,75294.68],[1580252400000,75727.47],[1580338800000,74899.45],[1580425200000,74480.94],[1580684400000,74515.02],[1580770800000,75474.3],[1580857200000,75895.59],[1580943600000,76325.73],[1581030000000,75841.17],[1581289200000,75606.92],[1581375600000,76617.53],[1581462000000,77022.82],[1581548400000,77219.81],[1581634800000,77148.7],[1581894000000,77379.31],[1581980400000,77106.39],[1582066800000,77047.17],[1582153200000,77593.47],[1582239600000,76949.06],[1582498800000,73892.39],[1582585200000,72285.17],[1582671600000,72653.37],[1582758000000,70318.9],[1582844400000,67686.53],[1583103600000,67375.05],[1583190000000,69153.08],[1583276400000,69522.37],[1583362800000,68146.66],[1583449200000,65541.81],[1583708400000,61528],[1583794800000,61721.85],[1583881200000,59944.87],[1583967600000,54145.72],[1584054000000,53499.34],[1584313200000,49011.1],[1584399600000,50099.4],[1584486000000,48991.12],[1584572400000,50044.74],[1584658800000,52264.03],[1584918000000,51154.17],[1585004400000,53978.3],[1585090800000,54850.78],[1585177200000,55569.57],[1585263600000,54374.05],[1585519200000,54055.91],[1585605600000,55288.97],[1585692000000,53800.4],[1585778400000,53882.87],[1585864800000,53807.69],[1586124000000,55497.5],[1586210400000,56578.68],[1586296800000,57213.28],[1586383200000,58004.38],[1586815200000,58679.56],[1586901600000,56968.89],[1586988000000,56706.67],[1587074400000,57648.11],[1587333600000,57747.78],[1587420000000,56722.75],[1587506400000,56834.27],[1587592800000,56696.26],[1587679200000,56345.74],[1587938400000,57088.43],[1588024800000,57326.49],[1588111200000,58495.92],[1588197600000,58422.42],[1588543200000,57032.03],[1588629600000,58373.72],[1588716000000,58980.68],[1588802400000,59591.04],[1589148000000,59863.66],[1589234400000,58756.78],[1589320800000,58942.33],[1589407200000,58294.44],[1589493600000,58470.75],[1589752800000,59978.94],[1589839200000,59026.44],[1589925600000,59092.58],[1590098400000,59434.38],[1590357600000,60474.05],[1590444000000,60795.03],[1590530400000,60484.92],[1590616800000,61038.64],[1590703200000,60830.78],[1591048800000,62050.89],[1591135200000,62733.3],[1591221600000,62869.4],[1591308000000,63453.19],[1591567200000,63056.65],[1591653600000,62350.68],[1591740000000,61703.49],[1591826400000,59917.42],[1591912800000,59719.26],[1592172000000,60000.26],[1592258400000,60853.89],[1592344800000,61275.02],[1592431200000,61182.85],[1592517600000,60573.44],[1592776800000,60674.11],[1592863200000,61077.4],[1592949600000,59581.17],[1593036000000,59989.08],[1593122400000,60294.04],[1593381600000,60518.05],[1593468000000,60932.87],[1593554400000,60803.28],[1593640800000,61313.72],[1593727200000,61535.03],[1593986400000,62151],[1594072800000,61764.6],[1594159200000,61340.45],[1594245600000,61127.97],[1594332000000,61261.78],[1594591200000,62102.64],[1594764000000,62391.27],[1594850400000,63064.95],[1594936800000,62380.96],[1595196000000,62527.56],[1595282400000,62337.51],[1595368800000,63040.9],[1595455200000,63137.77],[1595541600000,62480.61],[1595800800000,62480.27],[1595887200000,62614.23],[1595973600000,62699.42],[1596060000000,61915.75],[1596146400000,61916.63],[1596405600000,62753.31],[1596492000000,62679.05],[1596578400000,63293.47],[1596664800000,63632.97],[1596751200000,63752.66],[1597010400000,64291.23],[1597096800000,64938.21],[1597183200000,65407.36],[1597269600000,65504.5],[1597356000000,64772.87],[1597615200000,64855.73],[1597701600000,64426.13],[1597788000000,64394.39],[1597874400000,64105.87],[1597960800000,64098.37],[1598220000000,64601.01],[1598306400000,64702.51],[1598392800000,65180.2],[1598479200000,64754.37],[1598565600000,64776.87],[1598824800000,64650.27],[1598911200000,64342.21],[1598997600000,64990.35],[1599084000000,64177.59],[1599170400000,63832.24],[1599429600000,64480.3],[1599516000000,63954.34],[1599602400000,64326.01],[1599688800000,64662.33],[1599775200000,64719.38],[1600034400000,64974.29],[1600120800000,64648.67],[1600207200000,64983.73],[1600293600000,64887.69],[1600380000000,64543.08],[1600639200000,62542.57],[1600725600000,62623.97],[1600812000000,62327.51],[1600898400000,62355.6],[1600984800000,62272.26],[1601244000000,63837.08],[1601330400000,64029.38],[1601416800000,64385.94],[1601503200000,64318.79],[1601589600000,64205.57],[1601848800000,65228.85],[1601935200000,65685.37],[1602021600000,65623.28],[1602108000000,66353.06],[1602194400000,66396.35],[1602453600000,67061.76],[1602540000000,66546.04],[1602626400000,66435.45],[1602712800000,65119.89],[1602799200000,65992.25],[1603058400000,66171.09],[1603144800000,66382.14],[1603231200000,66616],[1603317600000,66444.7],[1603404000000,66952.05],[1603666800000,65571.54],[1603753200000,64378.95],[1603839600000,62231.65],[1603926000000,62950.13],[1604012400000,63166.84],[1604271600000,64027.02],[1604358000000,64564.22],[1604444400000,65236.8],[1604530800000,65859.68],[1604617200000,66576.93],[1604876400000,70109.97],[1604962800000,70348.47],[1605135600000,69737.5],[1605222000000,70325.11],[1605481200000,72466.65],[1605567600000,72691.52],[1605654000000,73138.84],[1605740400000,72905.68],[1605826800000,73229.31],[1606086000000,74499.5],[1606172400000,75469.95],[1606258800000,76190.27],[1606345200000,75819.2],[1606431600000,76406.49],[1606690800000,75734.51],[1606777200000,76304.04],[1606863600000,75874.54],[1606950000000,75722.28],[1607036400000,76640.15],[1607295600000,76237.86],[1607382000000,76545.79],[1607468400000,76332.58],[1607554800000,76471.92],[1607641200000,76418.19],[1607900400000,77097.61],[1607986800000,77798.98],[1608073200000,78198.92],[1608159600000,78608.79],[1608246000000,77972.39],[1608505200000,76819.39],[1608591600000,77538.17],[1608678000000,78575.89],[1608764400000,78652.11],[1609110000000,78939.47],[1609196400000,79498.25],[1609282800000,79571.42],[1609369200000,79237.66],[1609714800000,79958.11],[1609801200000,79967.91],[1609887600000,80970.13],[1609974000000,82105.93],[1610060400000,83587.72],[1610319600000,83020.96],[1610406000000,83370.9],[1610492400000,82775.77],[1610578800000,83801.3],[1610665200000,82692.06],[1610924400000,83474.71],[1611010800000,83678.87],[1611097200000,85105.65],[1611183600000,85126.61],[1611270000000,83648.01],[1611529200000,81800.94],[1611615600000,82453.29],[1611702000000,81998.45],[1611788400000,82423.67],[1611874800000,82555.84],[1612134000000,83178.42],[1612220400000,84369.35],[1612306800000,84636.58],[1612393200000,85127.38],[1612479600000,85666.91],[1612738800000,87195.84],[1612825200000,87693.71],[1612911600000,87013.44],[1612998000000,87519.1],[1613084400000,87462.91],[1613343600000,88591.88],[1613430000000,88740.94],[1613516400000,87933.77],[1613602800000,87369.56],[1613689200000,87364.81],[1613948400000,86535.72],[1614034800000,85785.84],[1614121200000,86240.98],[1614207600000,86245.34],[1614294000000,85659.98],[1614553200000,87477.65],[1614639600000,87750.44],[1614726000000,87557.25],[1614812400000,87066.5],[1614898800000,86700],[1615158000000,87937.49],[1615244400000,88900.89],[1615330800000,89053.59],[1615417200000,89951.2],[1615503600000,90007.23],[1615762800000,89859.64],[1615849200000,90479.04],[1615935600000,89999.32],[1616022000000,89276.31],[1616108400000,87961.25],[1616367600000,88607.92],[1616454000000,87785.08],[1616540400000,87622.85],[1616626800000,87269.82],[1616713200000,88163.85],[1616968800000,88338.02],[1617055200000,88507.31],[1617141600000,88356.73],[1617228000000,89938.66],[1617660000000,90327.28],[1617746400000,90755.44],[1617832800000,90688.57],[1617919200000,90275.73],[1618178400000,89731.92],[1618264800000,90516.03],[1618351200000,90400.45],[1618437600000,90543.51],[1618524000000,92098.04],[1618783200000,92174.39],[1618869600000,90410.45],[1618956000000,90416.98],[1619042400000,91464.58],[1619128800000,91508.64],[1619388000000,92510.27],[1619474400000,92716.05],[1619560800000,93455.59],[1619647200000,93383.56],[1619733600000,92194.15],[1619992800000,92623.63],[1620079200000,91636],[1620165600000,92090.79],[1620252000000,91603.01],[1620338400000,91982.54],[1620597600000,91618.07],[1620684000000,90651.14],[1620770400000,90855.32],[1620943200000,91840.69],[1621202400000,91825.74],[1621288800000,92695.69],[1621375200000,91087.12],[1621461600000,91351.69],[1621548000000,92205.94],[1621893600000,92268.82],[1621980000000,92878.81],[1622066400000,94646.38],[1622152800000,95150.45],[1622412000000,95616.23],[1622498400000,96291.63],[1622584800000,96598.38],[1622671200000,96481.12],[1622757600000,97088.15],[1623016800000,97168.55],[1623103200000,97218.25],[1623189600000,96975.11],[1623276000000,96621.4],[1623362400000,97908.3],[1623621600000,97876.65],[1623708000000,97709.97],[1623794400000,97360.56],[1623880800000,97280.25],[1623967200000,96816.84],[1624226400000,97224.27],[1624312800000,97226.48],[1624399200000,97090.72],[1624485600000,96862.7],[1624572000000,96726.2],[1624831200000,96121.66],[1624917600000,96736.27],[1625004000000,95898.34],[1625090400000,96832.31],[1625176800000,97234.42],[1625436000000,97462.62],[1625522400000,97428.33],[1625608800000,97040.81],[1625695200000,94887.89],[1625781600000,95844.36],[1626040800000,95250.44],[1626127200000,95589.42],[1626300000000,94375.63],[1626386400000,93633.62],[1626645600000,91276.08],[1626732000000,92128.38],[1626818400000,95298.48],[1626904800000,95866.21],[1626991200000,96642.62],[1627250400000,97088.14],[1627336800000,96025.6],[1627423200000,96686.39],[1627509600000,97402.9],[1627596000000,96498.84],[1627855200000,96785.73],[1627941600000,96737.76],[1628028000000,96156.85],[1628114400000,97039.44],[1628200800000,97339.82],[1628460000000,97068.43],[1628546400000,96781.7],[1628632800000,97213.94],[1628719200000,97456.61],[1628805600000,97296.31],[1629064800000,96420.83],[1629151200000,96113.02],[1629237600000,96339.38],[1629324000000,95485.18],[1629410400000,95088.4],[1629669600000,95837.77],[1629756000000,96034.04],[1629842400000,96435.2],[1629928800000,96555.01],[1630015200000,96685.13],[1630274400000,96807.74],[1630360800000,97001.28],[1630447200000,97540.49],[1630533600000,97744.91],[1630620000000,97081.54],[1630879200000,97184.01],[1630965600000,97814.68],[1631052000000,97507.42],[1631138400000,97563.7],[1631224800000,96872.18],[1631484000000,97200.08],[1631570400000,97112.12],[1631656800000,96887.06],[1631743200000,97202.01],[1631829600000,96944.4],[1632088800000,95459.93],[1632175200000,96473.35],[1632261600000,97525.55],[1632348000000,98732.99],[1632434400000,98526.4],[1632693600000,98277.82],[1632780000000,96449.82],[1632866400000,96153.6],[1632952800000,95341.61],[1633039200000,95830.61],[1633298400000,95283.01],[1633384800000,94970.63],[1633471200000,93758.42],[1633557600000,94393.34],[1633644000000,94407.44],[1633903200000,95034.56],[1633989600000,94413.42],[1634076000000,95117.05],[1634162400000,95682.92],[1634248800000,96051.23],[1634508000000,95836.41],[1634594400000,96462.72],[1634680800000,96107.35],[1634767200000,96029.44],[1634853600000,96051.74],[1635112800000,95557.24],[1635199200000,95533.45],[1635285600000,94718.78],[1635372000000,94892.69],[1635458400000,94758.74],[1635807600000,95553.36],[1635894000000,95693.69],[1635980400000,95908.27],[1636066800000,96708.35],[1636326000000,96576.8],[1636412400000,95832.77],[1636498800000,96434.27],[1636671600000,95712.58],[1636930800000,96336.62],[1637017200000,96874.13],[1637103600000,96089.48],[1637190000000,95248.86],[1637276400000,93978.17],[1637535600000,93682.83],[1637622000000,92806.73],[1637708400000,92694.77],[1637794800000,93031.44],[1637881200000,89755.86],[1638140400000,89499.79],[1638226800000,89050.73],[1638313200000,89892.09],[1638399600000,90017.68],[1638486000000,89686.18],[1638745200000,90958.65],[1638831600000,92479.41],[1638918000000,92180.36],[1639004400000,92152.86],[1639090800000,91475.9],[1639350000000,90431.21],[1639436400000,89439.49],[1639522800000,89457.93],[1639609200000,90952.13],[1639695600000,91611.25],[1639954800000,90064.44],[1640041200000,91721.72],[1640127600000,92928.16],[1640214000000,93615.16],[1640300400000,93687.28],[1640559600000,94283.06],[1640646000000,95066.68],[1640732400000,94777.08],[1640818800000,95055.73],[1640905200000,95372.64],[1641164400000,96542.47],[1641250800000,97573.77],[1641337200000,98435.48],[1641423600000,97343.85],[1641510000000,97095.03],[1641769200000,95708.24],[1641855600000,96308.64],[1641942000000,96610.5],[1642028400000,97812.69],[1642114800000,97136.64],[1642374000000,98147.11],[1642460400000,97307.29],[1642546800000,97200.06],[1642633200000,96905.2],[1642719600000,94997.72],[1642978800000,90853.94],[1643065200000,91107.77],[1643151600000,92910.5],[1643238000000,92414.06],[1643324400000,91356.53],[1643583600000,92620.67],[1643670000000,94497.96],[1643756400000,94612.84],[1643842800000,92867.63],[1643929200000,91378.97],[1644188400000,91229.82],[1644274800000,91656.61],[1644361200000,93665.89],[1644447600000,93862.6],[1644534000000,93381.64],[1644793200000,91808.95],[1644879600000,93465.18],[1644966000000,93585.24],[1645052400000,92438.24],[1645138800000,91275.48],[1645398000000,90035.64],[1645484400000,91000.8],[1645570800000,90843.81],[1645657200000,88119.63],[1645743600000,89333.18],[1646002800000,89201.59],[1646089200000,86374.69],[1646175600000,86407.46],[1646262000000,85164.87],[1646348400000,80979.03],[1646607600000,79747.77],[1646694000000,79516.3],[1646780400000,84383.46],[1646866800000,83798.4],[1646953200000,84793.02],[1647212400000,86079.75],[1647298800000,85103.85],[1647385200000,88209.57],[1647471600000,88463.17],[1647558000000,89303.39],[1647817200000,89616.47],[1647903600000,90085.01],[1647990000000,89318.19],[1648076400000,87979.1],[1648162800000,88193.81],[1648418400000,88173.12],[1648504800000,91006.08],[1648591200000,90115.51],[1648677600000,89247.84],[1648764000000,89275.57],[1649023200000,89871.76],[1649109600000,88630.97],[1649196000000,87205.93],[1649282400000,87045.36],[1649368800000,87414.6],[1649628000000,87203.72],[1649714400000,87720.34],[1649800800000,87125.85],[1649887200000,87509.01],[1650319200000,87872.68],[1650405600000,88195.34],[1650492000000,89079.95],[1650578400000,88163.34],[1650837600000,87083.07],[1650924000000,86438.32],[1651010400000,85886.14],[1651096800000,87500.13],[1651183200000,87736.08],[1651442400000,86588.33],[1651528800000,87131.64],[1651615200000,87253.03],[1651701600000,86419.3],[1651788000000,85877.14],[1652047200000,83124.7],[1652133600000,82801.15],[1652220000000,84031.07],[1652306400000,82761.85],[1652392800000,84970.7],[1652652000000,84802.64],[1652738400000,85742.53],[1652824800000,85358.01],[1652911200000,85195.54],[1652997600000,85466.01],[1653256800000,86193.11],[1653343200000,84839.16],[1653429600000,85566.22],[1653602400000,88023.31],[1653861600000,88791.2],[1653948000000,87916.14],[1654034400000,87666.28],[1654120800000,88510.83],[1654207200000,88408.59],[1654552800000,89664],[1654639200000,89364.14],[1654725600000,88077.38],[1654812000000,85699.66],[1655071200000,82607.27],[1655157600000,81388.38],[1655244000000,82518.11],[1655330400000,80709.31],[1655416800000,81905.37],[1655676000000,82162.12],[1655762400000,82988.55],[1655848800000,82539.96],[1655935200000,80686.38],[1656021600000,81948.04],[1656280800000,82203.7],[1656367200000,82949.36],[1656453600000,81773.23],[1656540000000,79849.78],[1656626400000,80134.28],[1656885600000,80341.87],[1656972000000,78948.7],[1657058400000,79829.73],[1657144800000,81842.33],[1657231200000,82578.43],[1657490400000,81841.88],[1657576800000,81929.52],[1657663200000,81210.03],[1657836000000,81568.21],[1658095200000,82714.83],[1658181600000,83741.02],[1658268000000,83479.69],[1658354400000,84172.99],[1658440800000,84285.2],[1658700000000,84146.34],[1658786400000,83262.23],[1658872800000,85479.21],[1658959200000,86295.16],[1659045600000,88034.56],[1659304800000,88073.51],[1659391200000,87428.39],[1659477600000,88187.83],[1659564000000,88699.71],[1659650400000,87766.37],[1659909600000,88404.95],[1659996000000,87571.11],[1660082400000,88745.72],[1660168800000,89039.56],[1660255200000,89361.38],[1660600800000,89556.52],[1660687200000,88525.24],[1660773600000,89221.66],[1660860000000,88338.86],[1661119200000,86157.41],[1661205600000,86188.62],[1661292000000,86529.44],[1661378400000,86883.89],[1661464800000,85578.96],[1661724000000,84565],[1661810400000,84673.67],[1661896800000,84789.38],[1661983200000,83381.81],[1662069600000,84913.74],[1662328800000,83622.2],[1662415200000,83589.09],[1662501600000,83313.49],[1662588000000,83542.76],[1662674400000,84794.67],[1662933600000,86228.01],[1663020000000,84798.68],[1663106400000,83884.21],[1663192800000,83364.13],[1663279200000,81160.98],[1663538400000,81438.36],[1663624800000,80089.11],[1663711200000,79859.26],[1663797600000,78054.25],[1663884000000,75539.67],[1664143200000,75856.31],[1664229600000,75811.31],[1664316000000,76442.92],[1664402400000,74706.14],[1664488800000,76352.67],[1664748000000,76995.19],[1664834400000,79786.2],[1664920800000,78685.29],[1665007200000,79068.25],[1665093600000,77748.65],[1665352800000,76877.75],[1665439200000,77403.44],[1665525600000,76886.32],[1665612000000,78470.09],[1665698400000,78839.83],[1665957600000,79885.91],[1666044000000,80620.27],[1666130400000,79926.82],[1666216800000,80307.21],[1666303200000,80215.3],[1666562400000,81362.77],[1666648800000,81949.71],[1666735200000,82959.21],[1666821600000,83750.13],[1666908000000,84177.39],[1667170800000,84476.46],[1667343600000,83564.93],[1667430000000,83069.64],[1667516400000,84440.59],[1667775600000,85232.36],[1667862000000,86014.03],[1667948400000,86249.38],[1668034800000,87137.33],[1668380400000,88182.17],[1668466800000,88465.86],[1668553200000,87036.22],[1668639600000,86345.19],[1668726000000,86905.76],[1668985200000,86961.78],[1669071600000,87237.5],[1669158000000,87735.33],[1669244400000,88843.18],[1669330800000,88924.94],[1669590000000,88391.33],[1669676400000,88232.75],[1669762800000,88281.94],[1669849200000,89409.48],[1669935600000,89720.84],[1670194800000,89795.41],[1670281200000,88932.2],[1670367600000,89060.71],[1670454000000,89989.95],[1670540400000,90039.34],[1670799600000,89371.29],[1670886000000,90317.96],[1670972400000,89993.69],[1671058800000,88214.73],[1671145200000,87654.39],[1671404400000,87313.2],[1671490800000,86785.12],[1671577200000,88145.04],[1671663600000,87715.35],[1671750000000,88382.14],[1672095600000,88473.93],[1672182000000,88705.54],[1672268400000,90052.9],[1672354800000,89086.33],[1672614000000,90491.45],[1672700400000,90742.35],[1672786800000,91399.59],[1672873200000,91065.72],[1672959600000,92329.54],[1673218800000,93041.43],[1673305200000,92775.41],[1673391600000,92756.6],[1673478000000,93521.84],[1673564400000,94362.2],[1673823600000,95401.11],[1673910000000,95327.47],[1673996400000,95586.65],[1674082800000,94680.45],[1674169200000,94802.95],[1674428400000,95160.68],[1674514800000,95887.91],[1674601200000,94712.76],[1674687600000,95032.6],[1674774000000,95365.09],[1675033200000,94876.96],[1675119600000,95332.24],[1675206000000,95818.39],[1675292400000,97027.73],[1675378800000,97538.22],[1675638000000,96741.59],[1675724400000,96428.86],[1675810800000,97490.01],[1675897200000,97642.65],[1675983600000,97063.38],[1676242800000,97434.49],[1676329200000,98142.96],[1676415600000,98597.74],[1676502000000,98150.66],[1676588400000,97713.15],[1676847600000,98035.57],[1676934000000,97671.87],[1677020400000,96748.78],[1677106800000,97454.08],[1677193200000,97257.2],[1677452400000,97798.52],[1677538800000,97569.84],[1677625200000,97645.47],[1677711600000,98071.99],[1677798000000,98795.96],[1678057200000,98527.31],[1678143600000,98942.61],[1678230000000,99064.91],[1678316400000,98363.28],[1678402800000,97017.14],[1678662000000,93644.25],[1678748400000,95545.17],[1678834800000,92406.59],[1678921200000,93325.93],[1679007600000,92021.65],[1679266800000,92828.19],[1679353200000,94171.94],[1679439600000,93835.04],[1679526000000,93806.34],[1679612400000,91924.53],[1679868000000,92187.68],[1679954400000,91832.8],[1680040800000,92753.76],[1680127200000,94141.93],[1680213600000,94557.85],[1680472800000,94320.59],[1680559200000,94183.96],[1680645600000,93316.6],[1680732000000,93250.31],[1681164000000,93447.46],[1681250400000,93405.91],[1681336800000,93822.84],[1681423200000,94325.4],[1681682400000,94763.94],[1681768800000,94995.4],[1681855200000,94985.01],[1681941600000,94153.38],[1682028000000,94104.46],[1682287200000,93868.12],[1682373600000,93356.22],[1682460000000,92698.75],[1682546400000,92964.73],[1682632800000,92903.59],[1682978400000,91897.13],[1683064800000,91955.56],[1683151200000,91581.16],[1683237600000,92895.1],[1683583200000,92738.24],[1683669600000,92601.29],[1683756000000,93369.16],[1683842400000,93239.17],[1684101600000,93462.32],[1684188000000,93196.46],[1684274400000,93076.27],[1684447200000,94276.85],[1684706400000,94004.09],[1684792800000,93709.38],[1684879200000,92243.91],[1684965600000,91817.89],[1685052000000,92703.34],[1685397600000,91608.38],[1685484000000,90815.2],[1685570400000,91775.41],[1685656800000,93548.57],[1685916000000,93600.04],[1686002400000,93524.3],[1686088800000,93717.62],[1686175200000,94107.66],[1686261600000,94445.59],[1686520800000,94635.05],[1686607200000,95407.45],[1686693600000,95770.43],[1686780000000,94662.5],[1686866400000,95565.02],[1687125600000,94733.35],[1687212000000,93862.11],[1687298400000,93633.13],[1687384800000,93050.55],[1687471200000,91021.82],[1687730400000,91027.71],[1687816800000,90919.06],[1687903200000,92130.51],[1687989600000,93031.73],[1688076000000,93744.03],[1688335200000,94304.07],[1688421600000,94186.69],[1688508000000,93568.68],[1688594400000,91568.89],[1688680800000,92279.08],[1688940000000,92390.72],[1689026400000,93201.15],[1689112800000,94917.3],[1689199200000,95653.17],[1689544800000,93707.49],[1689631200000,94568.92],[1689717600000,95526.95],[1689804000000,95126.22],[1689890400000,95278.26],[1690149600000,95803.51],[1690236000000,95510.5],[1690322400000,95508.86],[1690408800000,96691.98],[1690495200000,96530.61],[1690754400000,96502.44],[1690840800000,96223.07],[1690927200000,95755.31],[1691013600000,95284.95],[1691100000000,95488.89],[1691359200000,95501.37],[1691445600000,94949.1],[1691532000000,95308.19],[1691618400000,95579.52],[1691704800000,95300.36],[1691964000000,95823.03],[1692136800000,94899.62],[1692223200000,94005.43],[1692309600000,93609.44],[1692568800000,93276.59],[1692655200000,93640.97],[1692741600000,93806.65],[1692828000000,93288.75],[1692914400000,93229.09],[1693173600000,94220.54],[1693260000000,94557.49],[1693346400000,94492.37],[1693432800000,94628.4],[1693519200000,94657.05],[1693778400000,94650.5],[1693864800000,94424.96],[1693951200000,93508.12],[1694037600000,92740.13],[1694124000000,93304.43],[1694383200000,93563.11],[1694469600000,93220.96],[1694556000000,92641.32],[1694642400000,92879.59],[1694728800000,92709.85],[1694988000000,91809.64],[1695074400000,91513.48],[1695160800000,91933.38],[1695247200000,90171.23],[1695333600000,89741.1],[1695592800000,88212.49],[1695679200000,86992.8],[1695765600000,87328.9],[1695852000000,86853.89],[1695938400000,88151.13],[1696197600000,87201.82],[1696284000000,85876.66],[1696370400000,85371.17],[1696456800000,85595.79],[1696543200000,85838.77],[1696802400000,85193.84],[1696888800000,86878.07],[1696975200000,86801.3],[1697061600000,86539.22],[1697148000000,84801.59],[1697407200000,84775.14],[1697493600000,84267.03],[1697580000000,83685.91],[1697666400000,83021.45],[1697752800000,81491.19],[1698012000000,81531.55],[1698098400000,82519.95],[1698184800000,80350.19],[1698271200000,79176.67],[1698357600000,79149.9],[1698620400000,79682.16],[1698706800000,80334.02],[1698879600000,82816.04],[1698966000000,83987.49],[1699225200000,83231.56],[1699311600000,82933.57],[1699398000000,83496.56],[1699484400000,83912.28],[1699570800000,82864.98],[1699830000000,83071.13],[1699916400000,85449.4],[1700002800000,85734.98],[1700089200000,84934.49],[1700175600000,85486.24],[1700434800000,85481.05],[1700521200000,84831.96],[1700607600000,85894.88],[1700694000000,85370.68],[1700780400000,86299.43],[1701039600000,85556.37],[1701126000000,85634.8],[1701212400000,86218.93],[1701298800000,86012.76],[1701385200000,86044.66],[1701644400000,84888.39],[1701730800000,85371.46],[1701817200000,86021.54],[1701903600000,85853.18],[1701990000000,86861.35],[1702249200000,86443.07],[1702335600000,85576.57],[1702422000000,85229.86],[1702508400000,88192.76],[1702594800000,89294.99],[1702854000000,89247.65],[1702940400000,90590.11],[1703026800000,91439.12],[1703113200000,91862.5],[1703199600000,91736.6],[1703631600000,91931.15],[1703718000000,91876.9],[1703804400000,91779.04],[1704150000000,91264.7],[1704236400000,89243.4],[1704322800000,89718.84],[1704409200000,88700.6],[1704668400000,89126.92],[1704754800000,88516.94],[1704841200000,88053.65],[1704927600000,88191.1],[1705014000000,89059.37],[1705273200000,88476.12],[1705359600000,87721.98],[1705446000000,86477.63],[1705532400000,86971.49],[1705618800000,87126.03],[1705878000000,88245.27],[1705964400000,88900.56],[1706050800000,89446.47],[1706137200000,88888.5],[1706223600000,90694.58],[1706482800000,90369.83],[1706569200000,90180.91],[1706655600000,90273.04],[1706742000000,89964.08],[1706828400000,89694.44],[1707087600000,90432.82],[1707174000000,90911.2],[1707260400000,90342.74],[1707346800000,90897.69],[1707433200000,90747.33],[1707692400000,91339.16],[1707778800000,90601.16],[1707865200000,90803.97],[1707951600000,91375.73],[1708038000000,92176.17],[1708297200000,91326.5],[1708383600000,90765.18],[1708470000000,90868.57],[1708556400000,91914.31],[1708642800000,91665.06],[1708902000000,90947.22],[1708988400000,91598.47],[1709074800000,90657.07],[1709161200000,90053.27],[1709247600000,90555.82],[1709506800000,90776.51],[1709593200000,90256.39],[1709679600000,90864.66],[1709766000000,90022.86],[1709852400000,89916.8],[1710111600000,89146.02],[1710198000000,89674.08],[1710284400000,89798.32],[1710370800000,89569.25],[1710457200000,89426.92],[1710716400000,89541.89],[1710802800000,89294.24],[1710889200000,89110.65],[1710975600000,90157.8],[1711062000000,90732.49],[1711321200000,90922.93],[1711407600000,90893.19],[1711494000000,90677.7],[1711580400000,91732.17],[1712008800000,91377.15],[1712095200000,92702.44],[1712181600000,93000.68],[1712268000000,92330.39],[1712527200000,92840.55],[1712613600000,92676.86],[1712700000000,92788.29],[1712786400000,93019.91],[1712872800000,92466.72],[1713132000000,92086.74],[1713218400000,91045.11],[1713304800000,91234.54],[1713391200000,91351.92],[1713477600000,90516.72],[1713736800000,91044.76],[1713823200000,91437.39],[1713909600000,91062],[1713996000000,89895.9],[1714082400000,90203.85],[1714341600000,90797.35],[1714428000000,90298.7],[1714600800000,91560.46],[1714687200000,92148.42],[1714946400000,93325.5],[1715032800000,94513.44],[1715292000000,95899.71],[1715551200000,96181.71],[1715637600000,97372.71],[1715724000000,98340.16],[1715810400000,98379.99],[1715896800000,98037.93],[1716242400000,97217.65],[1716328800000,96673.78],[1716415200000,96510.98],[1716501600000,97209.83],[1716760800000,97737.78],[1716847200000,97793.46],[1716933600000,96610.91],[1717020000000,97289.06],[1717106400000,97525.7],[1717365600000,97902.73],[1717452000000,97120.08],[1717538400000,97249.5],[1717624800000,97621.08],[1717711200000,97406.38],[1717970400000,96245.26],[1718056800000,95334.88],[1718143200000,95937.17],[1718229600000,93125.54],[1718316000000,89353.9],[1718575200000,89411.58],[1718661600000,90211.04],[1718748000000,88959.55],[1718834400000,90305.67],[1718920800000,88787.87],[1719180000000,89371.19],[1719266400000,88120.86],[1719352800000,87909.08],[1719439200000,87283.17],[1719525600000,86645.23],[1719784800000,88444.6],[1719871200000,88683.82],[1719957600000,90855.98],[1720044000000,91382.97],[1720130400000,91770.04],[1720389600000,91362.62],[1720476000000,89049.31],[1720562400000,89746.65],[1720648800000,90819.96],[1720735200000,91259.4],[1720994400000,91069.54],[1721080800000,90986.35],[1721167200000,90737.78],[1721253600000,91165.39],[1721340000000,89242.1],[1721599200000,90288.96],[1721685600000,89598.73],[1721772000000,89609.58],[1721858400000,89360.78],[1721944800000,89966.87],[1722204000000,88976.56],[1722290400000,89388.88],[1722376800000,90064.51],[1722463200000,88454.26],[1722549600000,86145.33],[1722808800000,84333.3],[1722895200000,84024.79],[1722981600000,85563.13],[1723068000000,84457.72],[1723154400000,85224.23],[1723413600000,84929.79],[1723500000000,84897.77],[1723586400000,85280.13],[1723759200000,86419.19],[1724018400000,86924.02],[1724104800000,86272.45],[1724191200000,87162.44],[1724277600000,87044.61],[1724364000000,87815.96],[1724623200000,87664.35],[1724709600000,87465.68],[1724796000000,87034.89],[1724882400000,87793.79],[1724968800000,88248.56],[1725228000000,87347.51],[1725314400000,86831.38],[1725400800000,85793.73],[1725487200000,86227.78],[1725573600000,84878.27],[1725832800000,85628.1],[1725919200000,84661.07],[1726005600000,84410.15],[1726092000000,84768.98],[1726178400000,85225.46],[1726437600000,84267.24],[1726524000000,84893.91],[1726610400000,84417.48],[1726696800000,86656.63],[1726783200000,85312],[1727042400000,84863.2],[1727128800000,85361.02],[1727215200000,84942.41],[1727301600000,87831.26],[1727388000000,89607.99],[1727647200000,87396.83],[1727733600000,86504.48],[1727820000000,86147.13],[1727906400000,85274.81],[1727992800000,86606.39],[1728252000000,86190.84],[1728338400000,85022.41],[1728424800000,85554.93],[1728511200000,84999.75],[1728597600000,85015.02],[1728856800000,85002.93],[1728943200000,84412.65],[1729029600000,83962.65],[1729116000000,84807.58],[1729202400000,85238.11],[1729461600000,84471.87],[1729548000000,84772.96],[1729634400000,84563.94],[1729720800000,84046.9],[1729807200000,83198.3],[1730070000000,83507.85],[1730156400000,83600.78],[1730242800000,81973.88],[1730329200000,82586.75],[1730674800000,82017.68],[1730761200000,82363.4],[1730847600000,81886.1],[1730934000000,83804.46],[1731020400000,82956.59],[1731366000000,81563.43],[1731452400000,80889.33],[1731538800000,81523.95],[1731625200000,80857.16],[1731884400000,80629.81],[1731970800000,79700.48],[1732057200000,79218.51],[1732143600000,78762.78],[1732230000000,79560.98],[1732489200000,81176.41],[1732575600000,80402.2],[1732662000000,79466.77],[1732748400000,80351.47],[1732834800000,80229.43],[1733094000000,78875.44],[1733180400000,78453.24],[1733266800000,79254.55],[1733353200000,80603.72],[1733439600000,81760.41],[1733698800000,83132.5],[1733785200000,83393.79],[1733871600000,83137.88],[1733958000000,82793.93],[1734044400000,83000.88],[1734303600000,82246.71],[1734390000000,81677.98],[1734476400000,81921.37],[1734562800000,80605.19],[1734649200000,80537.73],[1734908400000,80804.16],[1734994800000,81149.24],[1735254000000,82286.56],[1735513200000,81770.24],[1735599600000,82774.9],[1735772400000,82972.35],[1735858800000,82321.8],[1736118000000,84808.06],[1736204400000,84852.52],[1736377200000,83881.78],[1736463600000,83210.74],[1736722800000,82563.86],[1736809200000,82361.99],[1736895600000,83519],[1736982000000,83566.98],[1737068400000,83912.09],[1737327600000,84456.98],[1737414000000,84776.67],[1737500400000,84694.14],[1737586800000,84563.37],[1737673200000,85500.98],[1737932400000,85937.07],[1738018800000,86479.28],[1738105200000,85975.91],[1738191600000,87054.58],[1738278000000,87083.03],[1738537200000,85490.09],[1738623600000,85824.78],[1738710000000,85529.95],[1738796400000,84918.9],[1738882800000,83435.46],[1739228400000,84164.49],[1739314800000,84615.61],[1739401200000,86292.11],[1739487600000,86639.85],[1739746800000,86781.38],[1739833200000,86739.4],[1739919600000,85540.06],[1740006000000,85798.86],[1740092400000,87489.67],[1740351600000,87669.89],[1740438000000,86543.96],[1740610800000,86644.64],[1740697200000,86402.87],[1740956400000,87599.9],[1741042800000,84979.83],[1741129200000,87014.04],[1741215600000,88526.46],[1741302000000,87760.2],[1741561200000,87476.96],[1741647600000,86268.56],[1741734000000,85852.88],[1741820400000,84731.66],[1741906800000,85764.5],[1742166000000,87083.21],[1742252400000,88050.27],[1742338800000,88029.49],[1742425200000,87484],[1742511600000,86371.05],[1742770800000,86369.65],[1742857200000,87555.99],[1742943600000,86866.24],[1743030000000,85751.73],[1743116400000,84269.58],[1743372000000,81851.32],[1743458400000,83060.59],[1743544800000,82725.72],[1743631200000,80115.58],[1743976800000,74511.93],[1744063200000,77203.05],[1744149600000,74804.78],[1744236000000,76991.19],[1744322400000,77104.45],[1744581600000,79072.04],[1744668000000,79942.37],[1744754400000,79630.6],[1744840800000,79726.07],[1745272800000,79567.63],[1745445600000,81533.93],[1745877600000,82083.56],[1745964000000,83420.32],[1746136800000,85612.11],[1746396000000,85310.94],[1746482400000,85060.09],[1746568800000,84639.6],[1746741600000,86294.86],[1747000800000,88075.3],[1747087200000,88981.81],[1747260000000,87638.99],[1747778400000,88499.88],[1747864800000,88331.92],[1747951200000,87638.86],[1748210400000,89567.96],[1748296800000,89745.43],[1748383200000,89087.86],[1748556000000,89073.56],[1748815200000,89030.69],[1748901600000,89283.05],[1748988000000,89806.53],[1749074400000,89943.16],[1749160800000,89530.58],[1749506400000,90462.52],[1749592800000,91077.61],[1749679200000,91268.45],[1749765600000,90225.98],[1750024800000,90825.09],[1750111200000,90419.4],[1750197600000,90270.63],[1750284000000,89760.78],[1750370400000,89741.09],[1750629600000,89721.29],[1750716000000,90936.27],[1750802400000,91106.93],[1750888800000,91724.58],[1750975200000,91949.78],[1751234400000,91665.6],[1751320800000,91256.47],[1751407200000,92443.89],[1751493600000,93237.52],[1751580000000,92864.57],[1751839200000,92448.72],[1751925600000,93365.65],[1752012000000,94399.99],[1752098400000,95716.79],[1752184800000,94653.42],[1752530400000,93778.09],[1752616800000,92683.33],[1752703200000,93733.98],[1752789600000,93919.59],[1753048800000,93453.1],[1753135200000,91869.28],[1753221600000,93025.98],[1753308000000,93692.64],[1753394400000,94909.17],[1753653600000,94248.8],[1753740000000,93494.78],[1753826400000,92984],[1753912800000,91806.12],[1753999200000,90127.71],[1754258400000,90615.26],[1754344800000,91669.33],[1754431200000,91277.45],[1754517600000,91917.28],[1754604000000,92189.23],[1754863200000,91351.59],[1754949600000,92023.12],[1755036000000,92120.64],[1755122400000,92171.06],[1755468000000,92503.13],[1755554400000,92890.31],[1755640800000,92562.51],[1755727200000,92524.4],[1755813600000,93722.51],[1756072800000,92206.82],[1756159200000,89524.11],[1756245600000,89319.8],[1756332000000,89602.67],[1756418400000,88827.75],[1756677600000,88526.05],[1756764000000,86631.56],[1756850400000,86768],[1756936800000,86449.98],[1757023200000,86336.55],[1757282400000,86683.4],[1757368800000,86666.66],[1757455200000,86859.27],[1757541600000,87547.82],[1757628000000,87583.17],[1757887200000,87979.4],[1757973600000,86779.96],[1758060000000,86497.4],[1758146400000,87340.27],[1758232800000,87784.27],[1758492000000,88051.28],[1758578400000,88227.38],[1758664800000,88076.75],[1758751200000,86787.53],[1758837600000,86922.01],[1759096800000,87758.19],[1759183200000,88068.52],[1759269600000,88607.5],[1759356000000,89317.39],[1759442400000,89673.9],[1759701600000,87579.81],[1759788000000,87088.4],[1759874400000,88125.63],[1759960800000,87539.54],[1760047200000,85422.63],[1760306400000,85892.88],[1760392800000,84921.36],[1760479200000,85209.43],[1760565600000,86718.94],[1760652000000,86708.01],[1760911200000,88147.05],[1760997600000,88927.15],[1761084000000,89273.61],[1761170400000,89649.8],[1761256800000,89108.57],[1761519600000,88474.39],[1761606000000,88409.46],[1761692400000,87644.43],[1761778800000,86889.5],[1761865200000,88609],[1762124400000,88161.91],[1762210800000,87240.67],[1762297200000,86985.83],[1762383600000,85700.97],[1762470000000,85572.09],[1762729200000,86349.76],[1762902000000,87626.23],[1762988400000,87619.2],[1763074800000,87393.32],[1763334000000,87355.94],[1763420400000,86139.16],[1763506800000,85475.68],[1763593200000,84341.13],[1763679600000,84484.64],[1763938800000,84805.75],[1764025200000,84937.79],[1764111600000,85043.88],[1764198000000,85986.76],[1764284400000,86281.42],[1764543600000,86269.33],[1764630000000,85756.76],[1764716400000,85724.28],[1764802800000,86421.48],[1764889200000,86890.59],[1765148400000,86323.63],[1765234800000,85947.39],[1765321200000,85203.45],[1765407600000,85852.42],[1765494000000,86218.77],[1765753200000,86531.32],[1765839600000,86157.95],[1765926000000,85756.02],[1766012400000,86285.4],[1766098800000,86084.32],[1766358000000,86345.15],[1766444400000,86219.66],[1766530800000,86313.42],[1766962800000,87075.38],[1767049200000,87789.53],[1767135600000,87986.2],[1767308400000,88173.72],[1767567600000,89195.33],[1767654000000,89954.01],[1767740400000,90820.3],[1767826800000,90432.59],[1767913200000,91571.13],[1768172400000,91503.09],[1768258800000,91623.91],[1768345200000,91788.26],[1768431600000,91753.62],[1768518000000,91226.12],[1768777200000,89875.98],[1768863600000,89123.19],[1768950000000,89207.98],[1769036400000,90299.95],[1769122800000,90575.79],[1769382000000,90397.97],[1769468400000,90281.65],[1769554800000,90276.45],[1769641200000,90297.67],[1769727600000,90335.69],[1769986800000,90428.37],[1770073200000,90328.75],[1770159600000,90746.73],[1770246000000,90310.79],[1770332400000,90133.77],[1770591600000,90967.96],[1770678000000,92281.27],[1770764400000,91197.58],[1770850800000,89932.58],[1770937200000,90242.3],[1771196400000,89791.97],[1771282800000,90049.62],[1771369200000,90827.29],[1771455600000,90262.04],[1771542000000,91091.62],[1771801200000,89807.81],[1771887600000,90304.71],[1771974000000,90750.35],[1772060400000,91199.16],[1772146800000,90782.49],[1772406000000,89457.4],[1772492400000,85965.25],[1772578800000,87155.29],[1772665200000,86127.44],[1772751600000,86145.83],[1773010800000,84991.67],[1773097200000,86747.29],[1773183600000,86582.35],[1773270000000,85400.01],[1773356400000,84227.01],[1773615600000,84698.83],[1773702000000,85178.57],[1773788400000,85985.5],[1773874800000,84040.6],[1773961200000,82169.16],[1774220400000,82747.53],[1774306800000,82376.9],[1774393200000,83626.3],[1774479600000,82721.83],[1774566000000,81897.39],[1774821600000,82515.17],[1774908000000,82931.05],[1774994400000,84333.25],[1775080800000,83807.65],[1775512800000,82854.12],[1775599200000,86704.43],[1775685600000,85681.15],[1775772000000,87089.65],[1776031200000,87321.35],[1776117600000,88645.97],[1776204000000,89109.31],[1776290400000,89906.34],[1776376800000,92206.28],[1776636000000,91816.7],[1776722400000,91542.12],[1776808800000,91012.93],[1776895200000,91184.3],[1776981600000,91296.01],[1777240800000,90963.56],[1777327200000,90350.33],[1777413600000,89793.36],[1777500000000,90784.56],[1777845600000,90145.79],[1777932000000,91239.59],[1778018400000,93091.95],[1778104800000,92185.47],[1778450400000,91711.82],[1778536800000,90657.89],[1778623200000,91105.75],[1778796000000,91123.15],[1779055200000,90579.17],[1779141600000,90863.34],[1779228000000,92399.55],[1779314400000,92554.81],[1779400800000,93503.95]],\n    color: '#D7007A',\n    dataGrouping: {\n        enabled: false\n    }\n}, {\n    name: 'Indice*',\n    data: [[1387753200000,100],[1387839600000,100],[1388098800000,101],[1388358000000,101],[1388444400000,101],[1388617200000,101],[1388703600000,102.29],[1388962800000,102.29],[1389049200000,102.29],[1389135600000,102.29],[1389222000000,102.29],[1389308400000,103.2],[1389567600000,103.2],[1389654000000,103.2],[1389740400000,103.2],[1389826800000,103.2],[1389913200000,105.56],[1390172400000,105.56],[1390258800000,105.56],[1390345200000,105.56],[1390431600000,105.56],[1390518000000,102.31],[1390777200000,102.31],[1390863600000,102.31],[1390950000000,102.31],[1391036400000,102.31],[1391122800000,102.24],[1391382000000,102.24],[1391468400000,102.24],[1391554800000,102.24],[1391641200000,102.24],[1391727600000,103.59],[1391986800000,103.59],[1392073200000,103.59],[1392159600000,103.59],[1392246000000,103.59],[1392332400000,106.44],[1392591600000,106.44],[1392678000000,106.44],[1392764400000,106.44],[1392850800000,106.44],[1392937200000,108.25],[1393196400000,108.25],[1393282800000,108.25],[1393369200000,108.25],[1393455600000,108.25],[1393542000000,110.06],[1393801200000,110.06],[1393887600000,110.06],[1393974000000,110.06],[1394060400000,110.06],[1394146800000,110.19],[1394406000000,110.19],[1394492400000,110.19],[1394578800000,110.19],[1394665200000,110.19],[1394751600000,107.2],[1395010800000,107.2],[1395097200000,107.2],[1395183600000,107.2],[1395270000000,107.2],[1395356400000,109.56],[1395615600000,109.56],[1395702000000,109.56],[1395788400000,109.56],[1395874800000,109.56],[1395961200000,110.73],[1396216800000,110.73],[1396303200000,110.73],[1396389600000,110.73],[1396476000000,110.73],[1396562400000,112.83],[1396821600000,112.83],[1396908000000,112.83],[1396994400000,112.83],[1397080800000,112.83],[1397167200000,110.64],[1397426400000,110.64],[1397512800000,110.64],[1397599200000,110.64],[1397685600000,110.52],[1398117600000,110.52],[1398204000000,110.52],[1398290400000,110.52],[1398376800000,111.69],[1398636000000,111.69],[1398722400000,111.69],[1398808800000,111.69],[1398981600000,112.44],[1399240800000,112.44],[1399327200000,112.44],[1399413600000,112.44],[1399586400000,113.03],[1399845600000,113.03],[1399932000000,113.03],[1400018400000,113.03],[1400104800000,113.03],[1400191200000,110.77],[1400450400000,110.77],[1400536800000,110.77],[1400623200000,110.77],[1400709600000,110.77],[1400796000000,113.06],[1401055200000,113.06],[1401141600000,113.06],[1401228000000,113.06],[1401400800000,115.64],[1401660000000,115.64],[1401746400000,115.64],[1401832800000,115.64],[1401919200000,115.64],[1402005600000,117.28],[1402351200000,117.28],[1402437600000,117.28],[1402524000000,117.28],[1402610400000,115.69],[1402869600000,115.69],[1402956000000,115.69],[1403042400000,115.69],[1403128800000,115.69],[1403215200000,115.69],[1403474400000,115.69],[1403560800000,115.69],[1403647200000,115.69],[1403733600000,115.69],[1403820000000,113.76],[1404079200000,113.76],[1404165600000,113.76],[1404252000000,113.76],[1404338400000,113.76],[1404424800000,115.3],[1404684000000,115.3],[1404770400000,115.3],[1404856800000,115.3],[1404943200000,115.3],[1405029600000,111.46],[1405375200000,111.46],[1405461600000,111.46],[1405548000000,111.46],[1405634400000,112],[1405893600000,112],[1405980000000,112],[1406066400000,112],[1406152800000,112],[1406239200000,111.9],[1406498400000,111.9],[1406584800000,111.9],[1406671200000,111.9],[1406757600000,111.9],[1406844000000,108.06],[1407103200000,108.06],[1407189600000,108.06],[1407276000000,108.06],[1407362400000,108.06],[1407448800000,104.59],[1407708000000,104.59],[1407794400000,104.59],[1407880800000,104.59],[1407967200000,107.19],[1408312800000,107.19],[1408399200000,107.19],[1408485600000,107.19],[1408572000000,107.19],[1408658400000,109.33],[1408917600000,109.33],[1409004000000,109.33],[1409090400000,109.33],[1409176800000,109.33],[1409263200000,110.52],[1409522400000,110.52],[1409608800000,110.52],[1409695200000,110.52],[1409781600000,110.52],[1409868000000,112.27],[1410127200000,112.27],[1410213600000,112.27],[1410300000000,112.27],[1410386400000,112.27],[1410472800000,111.42],[1410732000000,111.42],[1410818400000,111.42],[1410904800000,111.42],[1410991200000,111.42],[1411077600000,110.55],[1411336800000,110.55],[1411423200000,110.55],[1411509600000,110.55],[1411596000000,110.55],[1411682400000,108.14],[1411941600000,108.14],[1412028000000,108.14],[1412114400000,108.14],[1412200800000,108.14],[1412287200000,106.26],[1412546400000,106.26],[1412632800000,106.26],[1412719200000,106.26],[1412805600000,106.26],[1412892000000,99.76],[1413151200000,99.76],[1413237600000,99.76],[1413324000000,99.76],[1413410400000,99.76],[1413496800000,99.11],[1413756000000,99.11],[1413842400000,99.11],[1413928800000,99.11],[1414015200000,99.11],[1414101600000,102.99],[1414364400000,102.99],[1414450800000,102.99],[1414537200000,102.99],[1414623600000,102.99],[1414710000000,106.08],[1414969200000,106.08],[1415055600000,106.08],[1415142000000,106.08],[1415228400000,106.08],[1415314800000,106.73],[1415574000000,106.73],[1415746800000,106.73],[1415833200000,106.73],[1415919600000,106.56],[1416178800000,106.56],[1416265200000,106.56],[1416351600000,106.56],[1416438000000,106.56],[1416524400000,109.26],[1416783600000,109.26],[1416870000000,109.26],[1416956400000,109.26],[1417042800000,109.26],[1417129200000,111.13],[1417388400000,111.13],[1417474800000,111.13],[1417561200000,111.13],[1417647600000,111.13],[1417734000000,113.25],[1417993200000,113.25],[1418079600000,113.25],[1418166000000,113.25],[1418252400000,113.25],[1418338800000,108.4],[1418598000000,108.4],[1418684400000,108.4],[1418770800000,108.4],[1418857200000,108.4],[1418943600000,110.54],[1419202800000,110.54],[1419289200000,110.54],[1419375600000,110.54],[1419807600000,110.54],[1419894000000,110.54],[1419980400000,112.36],[1420153200000,112.88],[1420412400000,112.88],[1420498800000,112.88],[1420585200000,112.88],[1420671600000,112.88],[1420758000000,112.47],[1421017200000,112.47],[1421103600000,112.47],[1421190000000,112.47],[1421276400000,112.47],[1421362800000,115.68],[1421622000000,115.68],[1421708400000,115.68],[1421794800000,115.68],[1421881200000,115.68],[1421967600000,120.15],[1422226800000,120.15],[1422313200000,120.15],[1422399600000,120.15],[1422486000000,120.15],[1422572400000,121.91],[1422831600000,121.91],[1422918000000,121.91],[1423004400000,121.91],[1423090800000,121.91],[1423177200000,124.44],[1423436400000,124.44],[1423522800000,124.44],[1423609200000,124.44],[1423695600000,124.44],[1423782000000,126.05],[1424041200000,126.05],[1424127600000,126.05],[1424214000000,126.05],[1424300400000,126.05],[1424386800000,127.74],[1424646000000,127.74],[1424732400000,127.74],[1424818800000,127.74],[1424905200000,127.74],[1424991600000,130],[1425250800000,130],[1425337200000,130],[1425423600000,130],[1425510000000,130],[1425596400000,131.6],[1425855600000,131.6],[1425942000000,131.6],[1426028400000,131.6],[1426114800000,131.6],[1426201200000,132.62],[1426460400000,132.62],[1426546800000,132.62],[1426633200000,132.62],[1426719600000,132.62],[1426806000000,133.99],[1427065200000,133.99],[1427151600000,133.99],[1427238000000,133.99],[1427324400000,133.99],[1427410800000,131.58],[1427666400000,131.58],[1427752800000,131.58],[1427839200000,131.58],[1427925600000,133.44],[1428357600000,133.44],[1428444000000,133.44],[1428530400000,133.44],[1428616800000,137.53],[1428876000000,137.53],[1428962400000,137.53],[1429048800000,137.53],[1429135200000,137.53],[1429221600000,134.33],[1429480800000,134.33],[1429567200000,134.33],[1429653600000,134.33],[1429740000000,134.33],[1429826400000,136.57],[1430085600000,136.57],[1430172000000,136.57],[1430258400000,136.57],[1430344800000,135.29],[1430690400000,136.69],[1430776800000,134.45],[1430863200000,133.78],[1430949600000,133.17],[1431295200000,135.86],[1431381600000,134.63],[1431468000000,135.69],[1431640800000,136.71],[1431900000000,136.67],[1431986400000,138.56],[1432072800000,138.47],[1432159200000,138.89],[1432245600000,138.68],[1432591200000,137.69],[1432677600000,138.55],[1432764000000,138.34],[1432850400000,136.64],[1433109600000,136.89],[1433196000000,136.73],[1433282400000,136.66],[1433368800000,135.6],[1433455200000,133.72],[1433714400000,132.43],[1433800800000,132.53],[1433887200000,134.3],[1433973600000,134.56],[1434060000000,133.12],[1434319200000,130.84],[1434405600000,131.7],[1434492000000,130.77],[1434578400000,130.43],[1434664800000,130.95],[1434924000000,134.47],[1435010400000,136.13],[1435096800000,135.29],[1435183200000,135.59],[1435269600000,135.67],[1435528800000,131.74],[1435615200000,130.25],[1435701600000,132.65],[1435788000000,131.5],[1435874400000,130.83],[1436133600000,129.44],[1436220000000,127.66],[1436306400000,127.94],[1436392800000,130.51],[1436479200000,133.3],[1436738400000,135.44],[1436911200000,137.14],[1436997600000,138.82],[1437084000000,139.34],[1437343200000,139.91],[1437429600000,139.01],[1437516000000,138.71],[1437602400000,138.53],[1437688800000,138.34],[1437948000000,135.82],[1438034400000,136.77],[1438120800000,137.76],[1438207200000,136.78],[1438293600000,137.04],[1438552800000,137.68],[1438639200000,137.79],[1438725600000,138.5],[1438812000000,138.24],[1438898400000,136.63],[1439157600000,137.27],[1439244000000,135.78],[1439330400000,132.5],[1439416800000,134.54],[1439503200000,134.65],[1439762400000,134.7],[1439848800000,134.83],[1439935200000,133.18],[1440021600000,130.52],[1440108000000,127.5],[1440367200000,122.35],[1440453600000,126.48],[1440540000000,125.86],[1440626400000,129.28],[1440712800000,129.65],[1440972000000,129.26],[1441058400000,126.54],[1441144800000,126.48],[1441231200000,128.61],[1441576800000,126.78],[1441663200000,127.75],[1441749600000,129.34],[1441836000000,128.39],[1441922400000,126.76],[1442181600000,125.87],[1442268000000,126.39],[1442354400000,127.24],[1442440800000,127.91],[1442527200000,127],[1442786400000,127.69],[1442872800000,124.72],[1442959200000,125.48],[1443045600000,123.34],[1443132000000,125.75],[1443391200000,123.57],[1443477600000,121.92],[1443564000000,123.38],[1443650400000,123.21],[1443736800000,123.68],[1443996000000,126.47],[1444082400000,127.29],[1444168800000,126.89],[1444255200000,127.64],[1444341600000,128.28],[1444600800000,127.94],[1444687200000,127.19],[1444773600000,126.78],[1444860000000,128.57],[1444946400000,129.29],[1445205600000,130.03],[1445292000000,129.73],[1445378400000,129.87],[1445464800000,130.91],[1445551200000,132.82],[1445814000000,132.89],[1445900400000,131.77],[1445986800000,132.97],[1446073200000,132.68],[1446159600000,132.93],[1446418800000,133.77],[1446505200000,134.05],[1446591600000,134.39],[1446678000000,134.24],[1446764400000,135.2],[1447023600000,133.63],[1447110000000,133.27],[1447282800000,132.82],[1447369200000,132.1],[1447628400000,132.08],[1447714800000,133.84],[1447801200000,133.73],[1447887600000,134.24],[1447974000000,134.13],[1448233200000,133.85],[1448319600000,131.87],[1448406000000,133.4],[1448492400000,134.85],[1448578800000,135.2],[1448838000000,136.24],[1448924400000,136.31],[1449010800000,136.47],[1449097200000,134.26],[1449183600000,133.93],[1449442800000,134.6],[1449529200000,132.91],[1449615600000,132.38],[1449702000000,131.74],[1449788400000,129.56],[1450047600000,128.2],[1450134000000,130.62],[1450220400000,131.75],[1450306800000,133.33],[1450393200000,132.74],[1450652400000,131.59],[1450738800000,131.47],[1450825200000,133.54],[1450911600000,133.55],[1451257200000,133.27],[1451343600000,135.22],[1451430000000,135.54],[1451516400000,134.94],[1451862000000,132.46],[1451948400000,133.07],[1452034800000,131.33],[1452121200000,128.73],[1452207600000,128],[1452466800000,126.84],[1452553200000,128.43],[1452639600000,128.66],[1452726000000,126.43],[1452812400000,124],[1453071600000,122.11],[1453158000000,123.99],[1453244400000,120.31],[1453330800000,121.3],[1453417200000,125.04],[1453676400000,125.65],[1453762800000,126.61],[1453849200000,127.08],[1453935600000,125.61],[1454022000000,127.99],[1454281200000,128.51],[1454367600000,126.78],[1454454000000,124.63],[1454540400000,123.7],[1454626800000,122.49],[1454886000000,117.47],[1454972400000,115.85],[1455058800000,117.63],[1455145200000,113.7],[1455231600000,114.5],[1455490800000,117.99],[1455577200000,118.12],[1455663600000,120.81],[1455750000000,122.39],[1455836400000,121.83],[1456095600000,123.45],[1456182000000,123.19],[1456268400000,121.75],[1456354800000,123.08],[1456441200000,124.51],[1456700400000,125.57],[1456786800000,127.68],[1456873200000,126.91],[1456959600000,126.77],[1457046000000,127.84],[1457305200000,127.55],[1457391600000,126.36],[1457478000000,126.74],[1457564400000,125.47],[1457650800000,128.4],[1457910000000,129.73],[1457996400000,129.6],[1458082800000,129.61],[1458169200000,129.56],[1458255600000,130.16],[1458514800000,129.9],[1458601200000,129.85],[1458687600000,129.92],[1458774000000,128.01],[1459202400000,128.42],[1459288800000,130.5],[1459375200000,130.13],[1459461600000,129.59],[1459720800000,129.62],[1459807200000,127.84],[1459893600000,128.21],[1459980000000,127.72],[1460066400000,129.21],[1460325600000,129.35],[1460412000000,129.74],[1460498400000,131.73],[1460584800000,132.03],[1460671200000,131.3],[1460930400000,131.72],[1461016800000,132.99],[1461103200000,132.88],[1461189600000,132.08],[1461276000000,132.15],[1461535200000,132.03],[1461621600000,132.05],[1461708000000,132.76],[1461794400000,133.08],[1461880800000,132.39],[1462140000000,132.66],[1462226400000,131.49],[1462312800000,130.77],[1462485600000,130.75],[1462744800000,131.17],[1462831200000,132.16],[1462917600000,131.42],[1463004000000,131.06],[1463090400000,131.23],[1463436000000,131.58],[1463522400000,131.79],[1463608800000,130.7],[1463695200000,132.07],[1463954400000,132.39],[1464040800000,134],[1464127200000,134.81],[1464213600000,135.33],[1464300000000,135.47],[1464559200000,135.71],[1464645600000,135.9],[1464732000000,135.67],[1464818400000,136.19],[1464904800000,135.55],[1465164000000,135.6],[1465250400000,136.59],[1465336800000,136.04],[1465423200000,135.36],[1465509600000,132.42],[1465768800000,129.77],[1465855200000,127.34],[1465941600000,128.18],[1466028000000,126.27],[1466114400000,127.81],[1466373600000,131.43],[1466460000000,131.65],[1466546400000,131.8],[1466632800000,133.41],[1466719200000,126.69],[1466978400000,120.68],[1467064800000,123.77],[1467151200000,126.52],[1467237600000,127.78],[1467324000000,129.64],[1467583200000,128.63],[1467669600000,126.17],[1467756000000,124.57],[1467842400000,125.51],[1467928800000,127.78],[1468188000000,129.79],[1468274400000,130.76],[1468360800000,130.73],[1468533600000,130.75],[1468792800000,131.51],[1468879200000,131.34],[1468965600000,132.91],[1469052000000,132.75],[1469138400000,132.94],[1469397600000,134.05],[1469484000000,134.15],[1469570400000,135.29],[1469656800000,135.08],[1469743200000,135.54],[1470002400000,135.34],[1470088800000,134.5],[1470175200000,133.71],[1470261600000,135.16],[1470348000000,136.58],[1470607200000,136.59],[1470693600000,137.79],[1470780000000,137.74],[1470866400000,138.71],[1470952800000,138.69],[1471298400000,137.57],[1471384800000,136.33],[1471471200000,137.24],[1471557600000,136.92],[1471816800000,137.71],[1471903200000,138.45],[1471989600000,138.64],[1472076000000,137.6],[1472162400000,137.9],[1472421600000,137.9],[1472508000000,138.39],[1472594400000,138.43],[1472680800000,139.22],[1472767200000,140.71],[1473026400000,141.38],[1473112800000,141.37],[1473199200000,142.01],[1473285600000,141.71],[1473372000000,140.85],[1473631200000,139.65],[1473717600000,138.83],[1473804000000,138.55],[1473890400000,138.79],[1473976800000,138.64],[1474236000000,139.9],[1474322400000,139.82],[1474408800000,139.85],[1474495200000,141.93],[1474581600000,141.48],[1474840800000,140.09],[1474927200000,139.5],[1475013600000,140.61],[1475100000000,140.58],[1475186400000,140.34],[1475445600000,141.04],[1475532000000,141.2],[1475618400000,140.32],[1475704800000,139.61],[1475791200000,138.16],[1476050400000,139.18],[1476136800000,138.55],[1476223200000,138.41],[1476309600000,138.03],[1476396000000,139.47],[1476655200000,138.74],[1476741600000,139.84],[1476828000000,140.42],[1476914400000,140.38],[1477000800000,140.34],[1477260000000,140.29],[1477346400000,139.65],[1477432800000,138.98],[1477519200000,138.59],[1477605600000,138.99],[1477868400000,138.93],[1478041200000,136.03],[1478127600000,135.71],[1478214000000,134.32],[1478473200000,135.68],[1478559600000,135.79],[1478646000000,136.08],[1478732400000,135.34],[1479078000000,134.19],[1479164400000,134.93],[1479250800000,135.16],[1479337200000,135.65],[1479423600000,136.08],[1479682800000,136.38],[1479769200000,137.05],[1479855600000,136.62],[1479942000000,137.21],[1480028400000,137.71],[1480287600000,137.29],[1480374000000,137.52],[1480460400000,137.95],[1480546800000,137.13],[1480633200000,136.03],[1480892400000,137.31],[1480978800000,138.26],[1481065200000,139.87],[1481151600000,140.96],[1481238000000,142.63],[1481497200000,142.74],[1481583600000,143.71],[1481670000000,143.14],[1481756400000,143.72],[1481842800000,144.33],[1482102000000,144.54],[1482188400000,145.04],[1482274800000,145.4],[1482361200000,145.32],[1482447600000,145.81],[1482793200000,146.56],[1482879600000,146.57],[1482966000000,146.9],[1483052400000,147.19],[1483311600000,148.55],[1483398000000,149.1],[1483484400000,148.67],[1483570800000,148.85],[1483657200000,148.94],[1483916400000,148.68],[1484002800000,148.92],[1484089200000,148.98],[1484175600000,147.98],[1484262000000,148.75],[1484521200000,148.09],[1484607600000,147.77],[1484694000000,147.59],[1484780400000,147.99],[1484866800000,147.57],[1485126000000,147.89],[1485212400000,148.36],[1485298800000,149.34],[1485385200000,149.49],[1485471600000,149.32],[1485730800000,147.87],[1485817200000,146.48],[1485903600000,147.6],[1485990000000,148.39],[1486076400000,148.84],[1486335600000,147.45],[1486422000000,147.86],[1486508400000,148],[1486594800000,148.52],[1486681200000,149.54],[1486940400000,150.92],[1487026800000,151.38],[1487113200000,152.03],[1487199600000,151.88],[1487286000000,151.3],[1487545200000,151.54],[1487631600000,151.94],[1487718000000,151.72],[1487804400000,151.37],[1487890800000,149.45],[1488150000000,149.9],[1488236400000,150.52],[1488322800000,152.49],[1488409200000,152.55],[1488495600000,152.3],[1488754800000,152.02],[1488841200000,151.43],[1488927600000,151.99],[1489014000000,152.83],[1489100400000,153.52],[1489359600000,153.67],[1489446000000,153.11],[1489532400000,153.21],[1489618800000,154.34],[1489705200000,155.13],[1489964400000,155.22],[1490050800000,154.18],[1490137200000,153.49],[1490223600000,154.98],[1490310000000,155.31],[1490565600000,154.91],[1490652000000,156.1],[1490738400000,156.5],[1490824800000,157.71],[1490911200000,159.08],[1491170400000,158.64],[1491256800000,158.73],[1491343200000,158.94],[1491429600000,158.97],[1491516000000,159.32],[1491775200000,159.12],[1491861600000,158.41],[1491948000000,158.94],[1492034400000,158.41],[1492466400000,156.04],[1492552800000,156.81],[1492639200000,157.83],[1492725600000,157.05],[1492984800000,162.85],[1493071200000,163.79],[1493157600000,164.21],[1493244000000,165.07],[1493330400000,165.52],[1493676000000,167.53],[1493762400000,167.08],[1493848800000,168.95],[1493935200000,170.27],[1494280800000,170.88],[1494367200000,171.17],[1494453600000,170.18],[1494540000000,171.32],[1494799200000,172.37],[1494885600000,172.51],[1494972000000,170.29],[1495058400000,168.18],[1495144800000,170.24],[1495404000000,170.76],[1495490400000,171.89],[1495576800000,172.45],[1495749600000,173.33],[1496008800000,173.31],[1496095200000,173.54],[1496181600000,173.73],[1496268000000,176.29],[1496354400000,177.55],[1496700000000,175.69],[1496786400000,176.14],[1496872800000,175.64],[1496959200000,176.4],[1497218400000,174.05],[1497304800000,175.65],[1497391200000,175.79],[1497477600000,174.78],[1497564000000,176.18],[1497823200000,177.27],[1497909600000,176.82],[1497996000000,176.58],[1498082400000,177.33],[1498168800000,177.2],[1498428000000,178.06],[1498514400000,176.34],[1498600800000,175.68],[1498687200000,172.98],[1498773600000,172.92],[1499032800000,173.72],[1499119200000,172.16],[1499205600000,172.48],[1499292000000,171.06],[1499378400000,171.45],[1499637600000,172.16],[1499724000000,171.85],[1499810400000,173.74],[1499896800000,174.47],[1500242400000,175.89],[1500328800000,174.87],[1500415200000,176.05],[1500501600000,175.46],[1500588000000,173.6],[1500847200000,173.12],[1500933600000,173.36],[1501020000000,173.89],[1501106400000,173.11],[1501192800000,171.55],[1501452000000,171.37],[1501538400000,172.68],[1501624800000,171.84],[1501711200000,172.42],[1501797600000,173.51],[1502056800000,173.72],[1502143200000,174.17],[1502229600000,172.82],[1502316000000,171.98],[1502402400000,169.94],[1502661600000,172.05],[1502834400000,173.87],[1502920800000,173.83],[1503007200000,172.47],[1503266400000,171.93],[1503352800000,173],[1503439200000,172.49],[1503525600000,172.09],[1503612000000,171.59],[1503871200000,170.63],[1503957600000,168.53],[1504044000000,170.24],[1504130400000,172.23],[1504216800000,172.92],[1504476000000,172.47],[1504562400000,173.26],[1504648800000,173.35],[1504735200000,174.01],[1504821600000,174.42],[1505080800000,176.21],[1505167200000,177.07],[1505253600000,176.88],[1505340000000,177.46],[1505426400000,176.82],[1505685600000,177.85],[1505772000000,178.63],[1505858400000,178.46],[1505944800000,178.66],[1506031200000,179.22],[1506290400000,179.02],[1506376800000,178.61],[1506463200000,178.72],[1506549600000,179.47],[1506636000000,180.55],[1506895200000,181.19],[1506981600000,181.86],[1507068000000,182.18],[1507154400000,182.17],[1507240800000,182.04],[1507500000000,182.14],[1507586400000,182.16],[1507672800000,182.1],[1507759200000,182.46],[1507845600000,182.24],[1508104800000,182.44],[1508191200000,182.36],[1508277600000,183.12],[1508364000000,180.91],[1508450400000,181.59],[1508709600000,180.98],[1508796000000,180.27],[1508882400000,179.33],[1508968800000,180.33],[1509055200000,181.14],[1509318000000,181.57],[1509404400000,181.74],[1509577200000,182.03],[1509663600000,182.88],[1509922800000,182.62],[1510009200000,181.55],[1510095600000,181.47],[1510182000000,178.96],[1510268400000,178.44],[1510527600000,176.77],[1510614000000,176.75],[1510700400000,175.26],[1510786800000,176.98],[1510873200000,176.04],[1511132400000,176.85],[1511218800000,178.16],[1511305200000,178.08],[1511391600000,178.48],[1511478000000,178.34],[1511737200000,178.64],[1511823600000,179.71],[1511910000000,179.7],[1511996400000,180.45],[1512082800000,179.06],[1512342000000,180.17],[1512428400000,179.97],[1512514800000,179.12],[1512601200000,179.86],[1512687600000,180.66],[1512946800000,180.76],[1513033200000,180.88],[1513119600000,180.75],[1513206000000,180.26],[1513292400000,179.96],[1513551600000,182.21],[1513638000000,182.05],[1513724400000,181.43],[1513810800000,181.82],[1513897200000,181.7],[1514329200000,182.22],[1514415600000,182.45],[1514502000000,182.21],[1514847600000,182.96],[1514934000000,184.53],[1515020400000,186.08],[1515106800000,187.41],[1515366000000,188.32],[1515452400000,189.69],[1515538800000,188.67],[1515625200000,187.81],[1515711600000,188.36],[1515970800000,188.55],[1516057200000,188.92],[1516143600000,188.97],[1516230000000,188.78],[1516316400000,189.68],[1516575600000,190.41],[1516662000000,190.38],[1516748400000,189.36],[1516834800000,188.35],[1516921200000,188.87],[1517180400000,188.59],[1517266800000,186.95],[1517353200000,187.98],[1517439600000,187.88],[1517526000000,184.99],[1517785200000,181.49],[1517871600000,177.58],[1517958000000,181.47],[1518044400000,177.58],[1518130800000,176.14],[1518390000000,177.3],[1518476400000,176.77],[1518562800000,179.29],[1518649200000,180.78],[1518735600000,183.08],[1518994800000,182.41],[1519081200000,183.12],[1519167600000,183.57],[1519254000000,182.85],[1519340400000,182.71],[1519599600000,183.7],[1519686000000,183.11],[1519772400000,181.82],[1519858800000,179.84],[1519945200000,176.8],[1520204400000,177.63],[1520290800000,178.81],[1520377200000,179.65],[1520463600000,181.79],[1520550000000,182.6],[1520809200000,183.38],[1520895600000,182.31],[1520982000000,181.68],[1521068400000,182.08],[1521154800000,181.42],[1521414000000,180.41],[1521500400000,180.26],[1521586800000,179.72],[1521673200000,177.37],[1521759600000,175.92],[1522015200000,175.37],[1522101600000,177.23],[1522188000000,176.54],[1522274400000,176.52],[1522706400000,175.2],[1522792800000,173.67],[1522879200000,177.37],[1522965600000,177.65],[1523224800000,177.77],[1523311200000,178.72],[1523397600000,178.07],[1523484000000,178.55],[1523570400000,179.01],[1523829600000,179.07],[1523916000000,180.43],[1524002400000,181.71],[1524088800000,182.75],[1524175200000,182.67],[1524434400000,181.92],[1524520800000,180.74],[1524607200000,179.07],[1524693600000,181.07],[1524780000000,182.61],[1525039200000,183.16],[1525212000000,184.84],[1525298400000,183.98],[1525384800000,184.57],[1525644000000,185.82],[1525816800000,186.01],[1525989600000,186.09],[1526248800000,186.15],[1526335200000,184.75],[1526421600000,184.14],[1526508000000,185.84],[1526594400000,185.25],[1526940000000,186.67],[1527026400000,184.48],[1527112800000,184.69],[1527199200000,185.37],[1527458400000,184.59],[1527544800000,182.35],[1527631200000,182.45],[1527717600000,183.14],[1527804000000,184.62],[1528063200000,186],[1528149600000,185.65],[1528236000000,185.89],[1528322400000,184.83],[1528408800000,184.34],[1528668000000,184.93],[1528754400000,186.11],[1528840800000,186.79],[1528927200000,188.05],[1529013600000,187.15],[1529272800000,185.61],[1529359200000,184.44],[1529445600000,184.05],[1529532000000,183.21],[1529618400000,184.06],[1529877600000,181.76],[1529964000000,181.61],[1530050400000,182.18],[1530136800000,180.58],[1530223200000,181.1],[1530482400000,179.12],[1530568800000,179.69],[1530655200000,178.97],[1530741600000,179.69],[1530828000000,180.74],[1531087200000,181.68],[1531173600000,182.49],[1531260000000,180.92],[1531346400000,182.72],[1531432800000,182.49],[1531692000000,182.26],[1531778400000,181.27],[1531864800000,181.61],[1531951200000,180.96],[1532037600000,180.73],[1532296800000,179.78],[1532383200000,180.13],[1532469600000,180.21],[1532556000000,180.83],[1532642400000,182.1],[1532901600000,181.63],[1532988000000,180.89],[1533074400000,180.08],[1533160800000,179.81],[1533247200000,180.39],[1533506400000,180.55],[1533592800000,181.29],[1533679200000,181.02],[1533765600000,181.65],[1533852000000,180.62],[1534111200000,179.6],[1534197600000,178.78],[1534370400000,178.03],[1534456800000,178.22],[1534716000000,180.03],[1534802400000,180.77],[1534888800000,181.25],[1534975200000,181.39],[1535061600000,181.66],[1535320800000,183.03],[1535407200000,183.19],[1535493600000,183.23],[1535580000000,182.27],[1535666400000,181.6],[1535925600000,180.7],[1536012000000,179.87],[1536098400000,177.76],[1536184800000,176.9],[1536271200000,176.94],[1536530400000,177.58],[1536616800000,177.42],[1536703200000,178.63],[1536789600000,177.57],[1536876000000,178.15],[1537135200000,178.19],[1537221600000,179.23],[1537308000000,178.94],[1537394400000,179.25],[1537480800000,180.44],[1537740000000,180.11],[1537826400000,179.79],[1537912800000,179.58],[1537999200000,179.36],[1538085600000,178.73],[1538344800000,178.95],[1538431200000,177.21],[1538517600000,177.85],[1538604000000,175.7],[1538690400000,173.55],[1538949600000,171.37],[1539036000000,170.31],[1539122400000,166.77],[1539208800000,164],[1539295200000,164.76],[1539554400000,163.67],[1539640800000,167.52],[1539727200000,167.58],[1539813600000,167.18],[1539900000000,164.93],[1540159200000,163.53],[1540245600000,159.98],[1540332000000,160.01],[1540418400000,161.51],[1540504800000,160.09],[1540767600000,161.67],[1540854000000,161.8],[1540940400000,164.61],[1541113200000,166.23],[1541372400000,165.02],[1541458800000,164.65],[1541545200000,166.44],[1541631600000,166.7],[1541718000000,164.1],[1541977200000,161.29],[1542063600000,161.52],[1542150000000,161.49],[1542236400000,159.14],[1542322800000,157.77],[1542582000000,155.87],[1542668400000,152.87],[1542754800000,154.21],[1542841200000,153.69],[1542927600000,154.57],[1543186800000,157.27],[1543273200000,157.91],[1543359600000,158.38],[1543446000000,159.31],[1543532400000,157.93],[1543791600000,158.95],[1543878000000,156.59],[1543964400000,154.62],[1544050800000,149.3],[1544137200000,149.74],[1544396400000,146.04],[1544482800000,147.99],[1544569200000,151.27],[1544655600000,151.03],[1544742000000,149.38],[1545001200000,147.33],[1545087600000,145.87],[1545174000000,145.44],[1545260400000,141.84],[1545346800000,141.69],[1545606000000,141.16],[1545865200000,140.08],[1545951600000,142.92],[1546210800000,145.38],[1546383600000,144.39],[1546470000000,142.32],[1546556400000,145.8],[1546815600000,146.97],[1546902000000,149.58],[1546988400000,151.65],[1547074800000,152.18],[1547161200000,151.9],[1547420400000,149.8],[1547506800000,149.71],[1547593200000,151.52],[1547679600000,151.43],[1547766000000,154.28],[1548025200000,154.35],[1548111600000,154],[1548198000000,153.4],[1548284400000,154.08],[1548370800000,155.44],[1548630000000,154.01],[1548716400000,154.89],[1548802800000,155.12],[1548889200000,154.92],[1548975600000,155.23],[1549234800000,155.18],[1549321200000,157.7],[1549407600000,156.84],[1549494000000,153.94],[1549580400000,151.61],[1549839600000,152.81],[1549926000000,153.88],[1550012400000,155.24],[1550098800000,155.77],[1550185200000,157.43],[1550444400000,159.17],[1550530800000,158.82],[1550617200000,159.37],[1550703600000,159.48],[1550790000000,159.79],[1551049200000,159.89],[1551135600000,159.66],[1551222000000,160.24],[1551308400000,162.18],[1551394800000,164.01],[1551654000000,165.21],[1551740400000,164.02],[1551826800000,163.49],[1551913200000,162.24],[1551999600000,160.98],[1552258800000,161.71],[1552345200000,162.24],[1552431600000,163.08],[1552518000000,164.18],[1552604400000,164.92],[1552863600000,164.58],[1552950000000,165.76],[1553036400000,163.74],[1553122800000,163.23],[1553209200000,160.09],[1553468400000,158.1],[1553554800000,160.05],[1553641200000,159.65],[1553727600000,159.45],[1553814000000,161.32],[1554069600000,163.71],[1554156000000,164.61],[1554242400000,166.91],[1554328800000,166.12],[1554415200000,166.43],[1554674400000,166.03],[1554760800000,164.76],[1554847200000,165.04],[1554933600000,166.07],[1555020000000,167.48],[1555279200000,168.18],[1555365600000,168.89],[1555452000000,168.97],[1555538400000,169.21],[1555970400000,170.42],[1556056800000,170.49],[1556143200000,168.64],[1556229600000,169.74],[1556488800000,170.58],[1556575200000,170.59],[1556748000000,169.95],[1556834400000,169.86],[1557093600000,167.96],[1557180000000,166.55],[1557352800000,163.3],[1557439200000,163.8],[1557698400000,160.9],[1557784800000,163.47],[1557871200000,163.75],[1557957600000,165.8],[1558044000000,165.08],[1558303200000,162.62],[1558389600000,164.03],[1558476000000,163.92],[1558562400000,160.7],[1558648800000,161.67],[1558908000000,162.06],[1558994400000,162.3],[1559080800000,159.8],[1559253600000,160.31],[1559512800000,159.88],[1559599200000,160.85],[1559685600000,162.67],[1559772000000,161.51],[1559858400000,163.77],[1560204000000,165.22],[1560290400000,164.69],[1560376800000,164.94],[1560463200000,163.86],[1560722400000,163.86],[1560808800000,166.98],[1560895200000,167.69],[1560981600000,167.6],[1561068000000,166.28],[1561327200000,165.38],[1561413600000,166.11],[1561500000000,166.25],[1561586400000,167.2],[1561672800000,168.76],[1561932000000,170.25],[1562018400000,170.19],[1562104800000,171.46],[1562191200000,172.19],[1562277600000,171.13],[1562536800000,170.36],[1562623200000,168.99],[1562709600000,169.12],[1562796000000,169.06],[1562882400000,169.88],[1563141600000,170.47],[1563228000000,170.88],[1563314400000,169.53],[1563400800000,168.63],[1563487200000,169.51],[1563746400000,169.57],[1563832800000,170.95],[1563919200000,171.4],[1564005600000,170.82],[1564092000000,171.51],[1564351200000,171.08],[1564437600000,168.86],[1564524000000,168.87],[1564610400000,169.31],[1564696800000,165.84],[1564956000000,161.3],[1565042400000,161.11],[1565128800000,161.7],[1565215200000,164.53],[1565301600000,162.61],[1565560800000,162.01],[1565647200000,162.56],[1565733600000,159.49],[1565906400000,160.58],[1566165600000,163.66],[1566252000000,162.29],[1566338400000,165.42],[1566424800000,164.39],[1566511200000,163.06],[1566770400000,162.69],[1566856800000,163.25],[1566943200000,162.43],[1567029600000,163.95],[1567116000000,165.72],[1567375200000,166.16],[1567461600000,164.76],[1567548000000,165.94],[1567634400000,167.51],[1567720800000,167.1],[1567980000000,166.84],[1568066400000,166.48],[1568152800000,167.94],[1568239200000,168.39],[1568325600000,169.31],[1568584800000,168.4],[1568671200000,168.73],[1568757600000,168.31],[1568844000000,169.29],[1568930400000,169.45],[1569189600000,167.04],[1569276000000,167.18],[1569362400000,166.22],[1569448800000,166.64],[1569535200000,167.42],[1569794400000,167.44],[1569880800000,166.06],[1569967200000,161.95],[1570053600000,161.98],[1570140000000,163.54],[1570399200000,164.17],[1570485600000,162.31],[1570572000000,162.92],[1570658400000,164.56],[1570744800000,166.85],[1571004000000,167],[1571090400000,168.6],[1571176800000,167.57],[1571263200000,167.64],[1571349600000,166.59],[1571608800000,167.61],[1571695200000,166.83],[1571781600000,166.57],[1571868000000,166.53],[1571954400000,167.61],[1572217200000,168.11],[1572303600000,169.01],[1572390000000,168.25],[1572476400000,168.08],[1572822000000,170.7],[1572908400000,171.24],[1572994800000,171.48],[1573081200000,172.95],[1573167600000,172.62],[1573513200000,172.84],[1573599600000,172.31],[1573686000000,172.17],[1573772400000,173.05],[1574031600000,172.83],[1574118000000,172.15],[1574204400000,172.01],[1574290800000,170.77],[1574377200000,171.61],[1574636400000,173.07],[1574722800000,174.02],[1574809200000,174.35],[1574895600000,173.61],[1574982000000,172.65],[1575241200000,170.72],[1575327600000,169.21],[1575414000000,171.12],[1575500400000,171.82],[1575586800000,172.72],[1575846000000,172.25],[1575932400000,172.46],[1576018800000,172.62],[1576105200000,172.61],[1576191600000,173.15],[1576450800000,175.22],[1576537200000,175.01],[1576623600000,174.49],[1576710000000,174.58],[1576796400000,175.35],[1577055600000,176.29],[1577142000000,176.93],[1577401200000,177.26],[1577660400000,176.8],[1577746800000,176.29],[1577919600000,178.29],[1578006000000,177.38],[1578265200000,175.73],[1578351600000,176.49],[1578438000000,176.37],[1578524400000,177.02],[1578610800000,176.94],[1578870000000,177.18],[1578956400000,177.24],[1579042800000,177.89],[1579129200000,177.98],[1579215600000,178.39],[1579474800000,178.9],[1579561200000,177.67],[1579647600000,177.06],[1579734000000,175.46],[1579820400000,175.3],[1580079600000,172.78],[1580166000000,173.76],[1580252400000,174.42],[1580338800000,172.62],[1580425200000,171.99],[1580684400000,173.01],[1580770800000,175.66],[1580857200000,177.35],[1580943600000,177.59],[1581030000000,176.55],[1581289200000,176.78],[1581375600000,178.22],[1581462000000,178.88],[1581548400000,178.73],[1581634800000,178.97],[1581894000000,179.18],[1581980400000,179.01],[1582066800000,179.8],[1582153200000,178.48],[1582239600000,177.99],[1582498800000,171.54],[1582585200000,167.85],[1582671600000,168.26],[1582758000000,163.52],[1582844400000,158.41],[1583103600000,157.62],[1583190000000,159.84],[1583276400000,161.47],[1583362800000,157.95],[1583449200000,151.91],[1583708400000,141.17],[1583794800000,139.63],[1583881200000,137.08],[1583967600000,121.59],[1584054000000,121.82],[1584313200000,111.37],[1584399600000,111.38],[1584486000000,110.65],[1584572400000,114.06],[1584658800000,118.77],[1584918000000,115.49],[1585004400000,122.94],[1585090800000,126.24],[1585177200000,128.04],[1585263600000,123.68],[1585519200000,121.8],[1585605600000,124.02],[1585692000000,121.73],[1585778400000,122.28],[1585864800000,120.54],[1586124000000,126.36],[1586210400000,129.4],[1586296800000,129.88],[1586383200000,131.95],[1586815200000,132.28],[1586901600000,126.83],[1586988000000,126.26],[1587074400000,130.26],[1587333600000,130.95],[1587420000000,128.84],[1587506400000,130.84],[1587592800000,132.71],[1587679200000,131.28],[1587938400000,134.01],[1588024800000,135.63],[1588111200000,138.35],[1588197600000,136.86],[1588543200000,132.03],[1588629600000,135.44],[1588716000000,134.87],[1588802400000,136.13],[1589148000000,137.56],[1589234400000,137.34],[1589320800000,134.85],[1589407200000,131.85],[1589493600000,133.99],[1589752800000,139.29],[1589839200000,135.5],[1589925600000,136.52],[1590098400000,136.65],[1590357600000,140.94],[1590444000000,142.7],[1590530400000,142.76],[1590616800000,145.2],[1590703200000,144.11],[1591048800000,148.44],[1591135200000,151.26],[1591221600000,151.89],[1591308000000,154.67],[1591567200000,155.03],[1591653600000,152.71],[1591740000000,150.77],[1591826400000,144.63],[1591912800000,145.46],[1592172000000,145.62],[1592258400000,149.02],[1592344800000,149.34],[1592431200000,149.29],[1592517600000,149.58],[1592776800000,148.09],[1592863200000,149.52],[1592949600000,145.91],[1593036000000,147.72],[1593122400000,147.01],[1593381600000,147.42],[1593468000000,147.84],[1593554400000,147.91],[1593640800000,150.55],[1593727200000,149.95],[1593986400000,152.31],[1594072800000,151.41],[1594159200000,150.02],[1594245600000,147.99],[1594332000000,149.15],[1594591200000,151.27],[1594764000000,151.63],[1594850400000,152.36],[1594936800000,151.63],[1595196000000,152.29],[1595282400000,153.05],[1595368800000,153],[1595455200000,152.99],[1595541600000,150.63],[1595800800000,149.53],[1595887200000,149.3],[1595973600000,150.47],[1596060000000,148.51],[1596146400000,148.19],[1596405600000,150.3],[1596492000000,150.31],[1596578400000,152.24],[1596664800000,151.54],[1596751200000,152.15],[1597010400000,153.06],[1597096800000,155.51],[1597183200000,156.45],[1597269600000,156.86],[1597356000000,154.65],[1597615200000,155.53],[1597701600000,154.27],[1597788000000,155.14],[1597874400000,153.64],[1597960800000,153.66],[1598220000000,155.75],[1598306400000,155.85],[1598392800000,157.14],[1598479200000,155.34],[1598565600000,155.71],[1598824800000,154.82],[1598911200000,153.76],[1598997600000,155.72],[1599084000000,154.06],[1599170400000,152.85],[1599429600000,155.62],[1599516000000,153.03],[1599602400000,154.82],[1599688800000,155.06],[1599775200000,154.52],[1600034400000,155.86],[1600120800000,156.22],[1600207200000,157.2],[1600293600000,156.54],[1600380000000,154.97],[1600639200000,149.18],[1600725600000,149.33],[1600812000000,149.56],[1600898400000,148.1],[1600984800000,148.1],[1601244000000,152.55],[1601330400000,151.53],[1601416800000,153.26],[1601503200000,152.61],[1601589600000,151.74],[1601848800000,154.61],[1601935200000,156.32],[1602021600000,155.73],[1602108000000,156.69],[1602194400000,156.7],[1602453600000,157.02],[1602540000000,155.39],[1602626400000,155.61],[1602712800000,153.11],[1602799200000,154.11],[1603058400000,154.52],[1603144800000,154.62],[1603231200000,152.58],[1603317600000,152.11],[1603404000000,153.26],[1603666800000,149.86],[1603753200000,147.01],[1603839600000,141.25],[1603926000000,141.99],[1604012400000,142.58],[1604271600000,145.36],[1604358000000,148.01],[1604444400000,150.09],[1604530800000,152.26],[1604617200000,151.29],[1604876400000,159.02],[1604962800000,162.58],[1605135600000,162.67],[1605222000000,163.72],[1605481200000,168.46],[1605567600000,168.35],[1605654000000,169.11],[1605740400000,167.69],[1605826800000,168.1],[1606086000000,168.9],[1606172400000,171.43],[1606258800000,171.55],[1606345200000,171.17],[1606431600000,172.03],[1606690800000,169.92],[1606777200000,172.33],[1606863600000,171.37],[1606950000000,171.62],[1607036400000,173.2],[1607295600000,172.84],[1607382000000,173.05],[1607468400000,172.76],[1607554800000,171.62],[1607641200000,170.78],[1607900400000,172.12],[1607986800000,172.44],[1608073200000,173.38],[1608159600000,174.34],[1608246000000,174.29],[1608505200000,170.56],[1608591600000,172.71],[1608678000000,174.86],[1608764400000,175.13],[1609110000000,176.07],[1609196400000,176.87],[1609282800000,176.4],[1609369200000,176.06],[1609714800000,176.65],[1609801200000,176.92],[1609887600000,179.41],[1609974000000,180.98],[1610060400000,181.08],[1610319600000,180.01],[1610406000000,180.88],[1610492400000,181.07],[1610578800000,182.89],[1610665200000,181.46],[1610924400000,181.59],[1611010800000,181.21],[1611097200000,182.21],[1611183600000,181.85],[1611270000000,179.54],[1611529200000,174.86],[1611615600000,176.6],[1611702000000,174.55],[1611788400000,175.46],[1611874800000,174.42],[1612134000000,176.77],[1612220400000,179.54],[1612306800000,180.17],[1612393200000,181.15],[1612479600000,182.44],[1612738800000,183.37],[1612825200000,183.06],[1612911600000,182.81],[1612998000000,184.05],[1613084400000,184.3],[1613343600000,186.37],[1613430000000,185.83],[1613516400000,185.03],[1613602800000,183.5],[1613689200000,184.45],[1613948400000,184.12],[1614034800000,183.72],[1614121200000,184.33],[1614207600000,184.71],[1614294000000,182.61],[1614553200000,185.21],[1614639600000,185.18],[1614726000000,185.78],[1614812400000,185.09],[1614898800000,183.31],[1615158000000,185.25],[1615244400000,186.92],[1615330800000,187.22],[1615417200000,188.27],[1615503600000,188.6],[1615762800000,188.68],[1615849200000,189.85],[1615935600000,189.74],[1616022000000,189.49],[1616108400000,188.7],[1616367600000,188.78],[1616454000000,188.16],[1616540400000,188.26],[1616626800000,187.65],[1616713200000,189.36],[1616968800000,189.27],[1617055200000,190.54],[1617141600000,190.65],[1617228000000,193.81],[1617660000000,195.41],[1617746400000,195.59],[1617832800000,196.39],[1617919200000,195.19],[1618178400000,193.91],[1618264800000,195.12],[1618351200000,194.81],[1618437600000,194.9],[1618524000000,196.15],[1618783200000,196.38],[1618869600000,192.86],[1618956000000,192.67],[1619042400000,194.2],[1619128800000,194.23],[1619388000000,196.15],[1619474400000,196.28],[1619560800000,197.28],[1619647200000,197.14],[1619733600000,196.18],[1619992800000,197.31],[1620079200000,195.38],[1620165600000,197.4],[1620252000000,197.46],[1620338400000,199.15],[1620597600000,200.21],[1620684000000,197.4],[1620770400000,197.23],[1620943200000,198.24],[1621202400000,198.2],[1621288800000,198.16],[1621375200000,195.64],[1621461600000,196.33],[1621548000000,196.68],[1621893600000,196.26],[1621980000000,196.65],[1622066400000,198.21],[1622152800000,199.56],[1622412000000,199.72],[1622498400000,201],[1622584800000,201.32],[1622671200000,201.22],[1622757600000,202.44],[1623016800000,202.96],[1623103200000,203.39],[1623189600000,203.71],[1623276000000,203.19],[1623362400000,204.57],[1623621600000,205.52],[1623708000000,204.79],[1623794400000,204.28],[1623880800000,202.88],[1623967200000,200.61],[1624226400000,200.91],[1624312800000,201.38],[1624399200000,200.45],[1624485600000,201.99],[1624572000000,202.7],[1624831200000,200.72],[1624917600000,201.43],[1625004000000,200.44],[1625090400000,202.85],[1625176800000,203.5],[1625436000000,204.65],[1625522400000,203.34],[1625608800000,203.02],[1625695200000,199.19],[1625781600000,201.43],[1626040800000,201.6],[1626127200000,201.44],[1626300000000,198.69],[1626386400000,198.66],[1626645600000,193.43],[1626732000000,195.03],[1626818400000,198.91],[1626904800000,199.53],[1626991200000,200.7],[1627250400000,201.89],[1627336800000,200.96],[1627423200000,203.19],[1627509600000,204.03],[1627596000000,204.16],[1627855200000,204.75],[1627941600000,203.71],[1628028000000,204.68],[1628114400000,205.36],[1628200800000,205.5],[1628460000000,205.45],[1628546400000,205.71],[1628632800000,206.61],[1628719200000,206.9],[1628805600000,206.54],[1629064800000,204.97],[1629151200000,203.95],[1629237600000,204.98],[1629324000000,201.23],[1629410400000,201.43],[1629669600000,203.01],[1629756000000,203.77],[1629842400000,204.93],[1629928800000,204.63],[1630015200000,206.22],[1630274400000,207.39],[1630360800000,207.22],[1630447200000,208.41],[1630533600000,208.9],[1630620000000,207.05],[1630879200000,207.63],[1630965600000,207.8],[1631052000000,206.12],[1631138400000,206.38],[1631224800000,204.76],[1631484000000,204.72],[1631570400000,204.36],[1631656800000,203.24],[1631743200000,203.62],[1631829600000,203.66],[1632088800000,199.95],[1632175200000,201.64],[1632261600000,204.04],[1632348000000,205.98],[1632434400000,204.87],[1632693600000,205.83],[1632780000000,202.24],[1632866400000,201.95],[1632952800000,201.99],[1633039200000,201.88],[1633298400000,200.97],[1633384800000,201.89],[1633471200000,198.57],[1633557600000,200.5],[1633644000000,200.65],[1633903200000,201.24],[1633989600000,201.4],[1634076000000,202.59],[1634162400000,204.12],[1634248800000,204.95],[1634508000000,204.24],[1634594400000,205.38],[1634680800000,205.99],[1634767200000,205.72],[1634853600000,206.55],[1635112800000,206.54],[1635199200000,208.33],[1635285600000,209.58],[1635372000000,211.01],[1635458400000,210.85],[1635807600000,211.99],[1635894000000,211.47],[1635980400000,212.83],[1636066800000,213.2],[1636326000000,213.28],[1636412400000,212.48],[1636498800000,213.05],[1636671600000,212.68],[1636930800000,212.97],[1637017200000,212.7],[1637103600000,211.68],[1637190000000,210.08],[1637276400000,208.38],[1637535600000,208.03],[1637622000000,206.38],[1637708400000,206.27],[1637794800000,208.39],[1637881200000,201.54],[1638140400000,202.52],[1638226800000,201.15],[1638313200000,204.03],[1638399600000,201.38],[1638486000000,199.99],[1638745200000,202.33],[1638831600000,205.65],[1638918000000,204.29],[1639004400000,203.9],[1639090800000,203.33],[1639350000000,201.48],[1639436400000,200.56],[1639522800000,200.02],[1639609200000,202.42],[1639695600000,202.08],[1639954800000,199.21],[1640041200000,202.3],[1640127600000,204.75],[1640214000000,206.06],[1640300400000,206.04],[1640559600000,206.96],[1640646000000,207.93],[1640732400000,208.2],[1640818800000,208.44],[1640905200000,208.77],[1641164400000,210.84],[1641250800000,211.8],[1641337200000,212.7],[1641423600000,210.81],[1641510000000,210.11],[1641769200000,208.64],[1641855600000,210.08],[1641942000000,211.79],[1642028400000,213.05],[1642114800000,211.57],[1642374000000,212.49],[1642460400000,210.96],[1642546800000,210.55],[1642633200000,209.45],[1642719600000,206.51],[1642978800000,198.12],[1643065200000,199.02],[1643151600000,201.98],[1643238000000,201.77],[1643324400000,200.32],[1643583600000,201.26],[1643670000000,204.37],[1643756400000,205.12],[1643842800000,202.39],[1643929200000,199.12],[1644188400000,199.55],[1644274800000,200.66],[1644361200000,204.57],[1644447600000,206.09],[1644534000000,204.92],[1644793200000,200.72],[1644879600000,204.18],[1644966000000,204.8],[1645052400000,203.16],[1645138800000,201.07],[1645398000000,197.73],[1645484400000,197.4],[1645570800000,196.74],[1645657200000,191.51],[1645743600000,197.68],[1646002800000,198.04],[1646089200000,192.23],[1646175600000,193.34],[1646262000000,190.33],[1646348400000,181.92],[1646607600000,178.52],[1646694000000,179.18],[1646780400000,188.82],[1646866800000,186.99],[1646953200000,190.59],[1647212400000,193.05],[1647298800000,191.92],[1647385200000,197.85],[1647471600000,198.67],[1647558000000,199.77],[1647817200000,200.37],[1647903600000,202.11],[1647990000000,200.5],[1648076400000,198.59],[1648162800000,199.79],[1648418400000,200.23],[1648504800000,204.94],[1648591200000,204.23],[1648677600000,202.73],[1648764000000,203.22],[1649023200000,204.46],[1649109600000,201.42],[1649196000000,197.45],[1649282400000,196.38],[1649368800000,198.34],[1649628000000,199.61],[1649714400000,199.81],[1649800800000,199.69],[1649887200000,201.82],[1650319200000,201.28],[1650405600000,202.83],[1650492000000,205.08],[1650578400000,202.52],[1650837600000,199.77],[1650924000000,198.59],[1651010400000,197.24],[1651096800000,199.04],[1651183200000,199.76],[1651442400000,197.14],[1651528800000,199.08],[1651615200000,198.13],[1651701600000,196.89],[1651788000000,194.45],[1652047200000,188.78],[1652133600000,189.33],[1652220000000,192.06],[1652306400000,190.85],[1652392800000,195.26],[1652652000000,195.51],[1652738400000,198.03],[1652824800000,197.13],[1652911200000,194.79],[1652997600000,196.11],[1653256800000,198.35],[1653343200000,194.59],[1653429600000,196.37],[1653602400000,200.58],[1653861600000,201.58],[1653948000000,199.61],[1654034400000,198.49],[1654120800000,200.14],[1654207200000,200.15],[1654552800000,200.83],[1654639200000,198.57],[1654725600000,195.96],[1654812000000,191.76],[1655071200000,183.49],[1655157600000,180.56],[1655244000000,182.92],[1655330400000,177.63],[1655416800000,179.86],[1655676000000,181.75],[1655762400000,183.53],[1655848800000,181.67],[1655935200000,179.35],[1656021600000,182.61],[1656280800000,183.22],[1656367200000,184.65],[1656453600000,181.19],[1656540000000,177],[1656626400000,176.35],[1656885600000,176.08],[1656972000000,172.6],[1657058400000,174.47],[1657144800000,178.54],[1657231200000,180.95],[1657490400000,178.79],[1657576800000,179.25],[1657663200000,178.26],[1657836000000,179.01],[1658095200000,181.73],[1658181600000,184.02],[1658268000000,183.79],[1658354400000,183.7],[1658440800000,184.72],[1658700000000,183.93],[1658786400000,181.96],[1658872800000,184.32],[1658959200000,187.36],[1659045600000,189.86],[1659304800000,189.47],[1659391200000,188.2],[1659477600000,190.49],[1659564000000,191.01],[1659650400000,189.84],[1659909600000,191.09],[1659996000000,190.06],[1660082400000,192.68],[1660168800000,193.1],[1660255200000,192.83],[1660600800000,194.12],[1660687200000,191.23],[1660773600000,191.64],[1660860000000,188.93],[1661119200000,185.15],[1661205600000,185.11],[1661292000000,185.78],[1661378400000,186.59],[1661464800000,183.84],[1661724000000,181.96],[1661810400000,181.25],[1661896800000,180.64],[1661983200000,176.97],[1662069600000,180.07],[1662328800000,178.28],[1662415200000,178.04],[1662501600000,177.54],[1662588000000,178.12],[1662674400000,180.83],[1662933600000,183.56],[1663020000000,180.25],[1663106400000,178.34],[1663192800000,177.04],[1663279200000,174.63],[1663538400000,174.39],[1663624800000,171.07],[1663711200000,171.83],[1663797600000,167.78],[1663884000000,163.13],[1664143200000,161.98],[1664229600000,161.78],[1664316000000,161.84],[1664402400000,158.79],[1664488800000,162.06],[1664748000000,163.49],[1664834400000,168.79],[1664920800000,166.37],[1665007200000,166.36],[1665093600000,164.15],[1665352800000,163.02],[1665439200000,162.68],[1665525600000,160.76],[1665612000000,163.85],[1665698400000,164.75],[1665957600000,168.76],[1666044000000,169.72],[1666130400000,168.93],[1666216800000,169.82],[1666303200000,169.35],[1666562400000,171.69],[1666648800000,174.16],[1666735200000,175.85],[1666821600000,175.52],[1666908000000,173.73],[1667170800000,175.04],[1667343600000,173.79],[1667430000000,172.43],[1667516400000,175.37],[1667775600000,176.93],[1667862000000,178.4],[1667948400000,178.11],[1668034800000,182.5],[1668380400000,184.02],[1668466800000,184.55],[1668553200000,180.43],[1668639600000,180.27],[1668726000000,181.74],[1668985200000,181.7],[1669071600000,182.67],[1669158000000,183.18],[1669244400000,185.19],[1669330800000,185.14],[1669590000000,183.59],[1669676400000,183.56],[1669762800000,183.56],[1669849200000,185.51],[1669935600000,185.96],[1670194800000,185.5],[1670281200000,184.46],[1670367600000,183.04],[1670454000000,183.57],[1670540400000,184.81],[1670799600000,183.63],[1670886000000,186.42],[1670972400000,186.4],[1671058800000,183.04],[1671145200000,181.3],[1671404400000,181.77],[1671490800000,180.97],[1671577200000,184.57],[1671663600000,183.15],[1671750000000,183.93],[1672095600000,184.25],[1672182000000,183.66],[1672268400000,185.89],[1672354800000,183.79],[1672614000000,186.85],[1672700400000,187.22],[1672786800000,188.76],[1672873200000,188.46],[1672959600000,190.64],[1673218800000,193],[1673305200000,191.48],[1673391600000,192.39],[1673478000000,194.2],[1673564400000,195.77],[1673823600000,197.56],[1673910000000,198.5],[1673996400000,199.09],[1674082800000,195.58],[1674169200000,196.64],[1674428400000,198.28],[1674514800000,197.93],[1674601200000,196.75],[1674687600000,197.7],[1674774000000,198.23],[1675033200000,196.73],[1675119600000,196.82],[1675206000000,198.03],[1675292400000,201.32],[1675378800000,201.73],[1675638000000,199.72],[1675724400000,199.14],[1675810800000,200.13],[1675897200000,201.8],[1675983600000,199.67],[1676242800000,200.54],[1676329200000,201.31],[1676415600000,201.44],[1676502000000,202.66],[1676588400000,202.58],[1676847600000,202.22],[1676934000000,201.58],[1677020400000,199.21],[1677106800000,201.07],[1677193200000,199.95],[1677452400000,202.42],[1677538800000,202.53],[1677625200000,202.19],[1677711600000,204.02],[1677798000000,205.77],[1678057200000,206.21],[1678143600000,204.7],[1678230000000,204.91],[1678316400000,203.51],[1678402800000,200.31],[1678662000000,194.18],[1678748400000,197.76],[1678834800000,190.82],[1678921200000,193.28],[1679007600000,190.31],[1679266800000,192.03],[1679353200000,195.26],[1679439600000,194.91],[1679526000000,194.68],[1679612400000,189.85],[1679868000000,190.39],[1679954400000,189.56],[1680040800000,191.6],[1680127200000,194.83],[1680213600000,195.63],[1680472800000,195.72],[1680559200000,195.22],[1680645600000,192.98],[1680732000000,194.13],[1681164000000,195.61],[1681250400000,195.86],[1681336800000,197.17],[1681423200000,197.43],[1681682400000,197.97],[1681768800000,198.74],[1681855200000,198.52],[1681941600000,197.1],[1682028000000,196.22],[1682287200000,195.6],[1682373600000,193.86],[1682460000000,193.93],[1682546400000,193.9],[1682632800000,196.78],[1682978400000,195.01],[1683064800000,195.28],[1683151200000,193.39],[1683237600000,195.92],[1683583200000,195.82],[1683669600000,195.66],[1683756000000,196.2],[1683842400000,196.7],[1684101600000,197.62],[1684188000000,196.95],[1684274400000,196.54],[1684447200000,198.28],[1684706400000,198.17],[1684792800000,197.06],[1684879200000,193.17],[1684965600000,192.18],[1685052000000,193.51],[1685397600000,191.57],[1685484000000,189.8],[1685570400000,191.58],[1685656800000,194.72],[1685916000000,193.8],[1686002400000,194.04],[1686088800000,193.89],[1686175200000,194.55],[1686261600000,195.1],[1686520800000,195.61],[1686607200000,196.22],[1686693600000,197.6],[1686780000000,196.12],[1686866400000,198.29],[1687125600000,195.94],[1687212000000,194.44],[1687298400000,193.92],[1687384800000,192.42],[1687471200000,189.69],[1687730400000,189.21],[1687816800000,189.85],[1687903200000,192.71],[1687989600000,194.08],[1688076000000,195.2],[1688335200000,195.35],[1688421600000,195.61],[1688508000000,193.47],[1688594400000,189.28],[1688680800000,191.86],[1688940000000,192.56],[1689026400000,194.06],[1689112800000,197.76],[1689199200000,198.92],[1689544800000,196.21],[1689631200000,197.72],[1689717600000,199.4],[1689804000000,198.94],[1689890400000,198.26],[1690149600000,198.89],[1690236000000,198.69],[1690322400000,198.64],[1690408800000,200.26],[1690495200000,199.03],[1690754400000,197.26],[1690840800000,196.73],[1690927200000,194.4],[1691013600000,193.77],[1691100000000,194.69],[1691359200000,195.26],[1691445600000,194.42],[1691532000000,195.08],[1691618400000,196.53],[1691704800000,193.85],[1691964000000,193.91],[1692136800000,192.18],[1692223200000,190.75],[1692309600000,189.41],[1692568800000,189.87],[1692655200000,191.25],[1692741600000,191.47],[1692828000000,190.7],[1692914400000,190.77],[1693173600000,192.83],[1693260000000,194.52],[1693346400000,194.09],[1693432800000,195.11],[1693519200000,195.03],[1693778400000,194.18],[1693864800000,193.92],[1693951200000,192.68],[1694037600000,191.62],[1694124000000,192.24],[1694383200000,193.43],[1694469600000,192.88],[1694556000000,192.26],[1694642400000,193.71],[1694728800000,193.7],[1694988000000,190.11],[1695074400000,190.47],[1695160800000,191.71],[1695247200000,188.45],[1695333600000,187.39],[1695592800000,184.48],[1695679200000,183.02],[1695765600000,183.08],[1695852000000,183.63],[1695938400000,185.14],[1696197600000,182.7],[1696284000000,179.38],[1696370400000,178.68],[1696456800000,178.6],[1696543200000,179.58],[1696802400000,178.55],[1696888800000,181.6],[1696975200000,180.85],[1697061600000,180.77],[1697148000000,177.06],[1697407200000,177.87],[1697493600000,177.92],[1697580000000,175.98],[1697666400000,172.92],[1697752800000,170.33],[1698012000000,169.84],[1698098400000,171.14],[1698184800000,169.64],[1698271200000,169.09],[1698357600000,169],[1698620400000,170.49],[1698706800000,172.01],[1698879600000,176.69],[1698966000000,178.5],[1699225200000,177.21],[1699311600000,176.06],[1699398000000,176.99],[1699484400000,179.35],[1699570800000,177.49],[1699830000000,178.49],[1699916400000,182.37],[1700002800000,182.78],[1700089200000,181.07],[1700175600000,181.92],[1700434800000,182.54],[1700521200000,181.87],[1700607600000,183.41],[1700694000000,183.42],[1700780400000,184.44],[1701039600000,183.45],[1701126000000,183.81],[1701212400000,184.64],[1701298800000,185.22],[1701385200000,186.75],[1701644400000,180.62],[1701730800000,181.98],[1701817200000,182.51],[1701903600000,181.92],[1701990000000,183.61],[1702249200000,183.35],[1702335600000,181.68],[1702422000000,181.74],[1702508400000,186.63],[1702594800000,187.09],[1702854000000,187.13],[1702940400000,188.97],[1703026800000,190.58],[1703113200000,190.29],[1703199600000,190.61],[1703631600000,191.89],[1703718000000,191.26],[1703804400000,191.01],[1704150000000,190.86],[1704236400000,187.99],[1704322800000,189.67],[1704409200000,188.69],[1704668400000,189.45],[1704754800000,188.52],[1704841200000,188.04],[1704927600000,186.9],[1705014000000,189.49],[1705273200000,188.57],[1705359600000,187.62],[1705446000000,185.91],[1705532400000,186.92],[1705618800000,186.04],[1705878000000,188.88],[1705964400000,189.25],[1706050800000,191.37],[1706137200000,191.75],[1706223600000,193.91],[1706482800000,193.63],[1706569200000,192.76],[1706655600000,193.52],[1706742000000,192.57],[1706828400000,192.46],[1707087600000,191.42],[1707174000000,192.37],[1707260400000,191.58],[1707346800000,191.85],[1707433200000,191.96],[1707692400000,192.73],[1707778800000,190.88],[1707865200000,191.67],[1707951600000,193.53],[1708038000000,194.51],[1708297200000,193.63],[1708383600000,192.49],[1708470000000,192.45],[1708556400000,194.96],[1708642800000,194.83],[1708902000000,194.07],[1708988400000,194.76],[1709074800000,194.03],[1709161200000,193.24],[1709247600000,193.88],[1709506800000,194.2],[1709593200000,193.58],[1709679600000,194.84],[1709766000000,195.9],[1709852400000,196.26],[1710111600000,194.83],[1710198000000,195.89],[1710284400000,196.02],[1710370800000,195.46],[1710457200000,195.19],[1710716400000,195.16],[1710802800000,195.48],[1710889200000,196.5],[1710975600000,198.28],[1711062000000,198.97],[1711321200000,199.8],[1711407600000,200.58],[1711494000000,201.23],[1711580400000,202.75],[1712008800000,201.77],[1712095200000,204.2],[1712181600000,203.85],[1712268000000,202.5],[1712527200000,205.05],[1712613600000,203.72],[1712700000000,202.56],[1712786400000,202.06],[1712872800000,201.29],[1713132000000,201.14],[1713218400000,198.9],[1713304800000,199.61],[1713391200000,200.62],[1713477600000,199.32],[1713736800000,200.23],[1713823200000,201.62],[1713909600000,200.68],[1713996000000,198.88],[1714082400000,200.38],[1714341600000,201.18],[1714428000000,199.66],[1714600800000,200.31],[1714687200000,202.28],[1714946400000,204.08],[1715032800000,205.95],[1715292000000,208.69],[1715551200000,208.74],[1715637600000,210.76],[1715724000000,211.11],[1715810400000,210.54],[1715896800000,210.56],[1716242400000,211.15],[1716328800000,210.23],[1716415200000,210.39],[1716501600000,210.58],[1716760800000,212.21],[1716847200000,210.79],[1716933600000,208.03],[1717020000000,210.09],[1717106400000,211.67],[1717365600000,212.65],[1717452000000,211.03],[1717538400000,211.66],[1717624800000,212.14],[1717711200000,210.31],[1717970400000,207.32],[1718056800000,203.34],[1718143200000,204.9],[1718229600000,199.21],[1718316000000,191.5],[1718575200000,192.01],[1718661600000,194.39],[1718748000000,193.58],[1718834400000,196.8],[1718920800000,193.94],[1719180000000,196.28],[1719266400000,194.15],[1719352800000,191.94],[1719439200000,189.93],[1719525600000,187.5],[1719784800000,191.04],[1719871200000,191.35],[1719957600000,194.42],[1720044000000,195.8],[1720130400000,196.12],[1720389600000,195.4],[1720476000000,191.53],[1720562400000,193.51],[1720648800000,196.08],[1720735200000,197.13],[1720994400000,196.81],[1721080800000,196.2],[1721167200000,196.35],[1721253600000,197.48],[1721340000000,193.76],[1721599200000,196.01],[1721685600000,195.23],[1721772000000,195.18],[1721858400000,191.82],[1721944800000,194.85],[1722204000000,193.81],[1722290400000,194.51],[1722376800000,195.14],[1722463200000,192.21],[1722549600000,187.82],[1722808800000,183.52],[1722895200000,184.74],[1722981600000,187.45],[1723068000000,185.65],[1723154400000,187.43],[1723413600000,187.36],[1723500000000,188.08],[1723586400000,189.04],[1723759200000,190.54],[1724018400000,191.91],[1724104800000,190.64],[1724191200000,191.57],[1724277600000,191.4],[1724364000000,192.87],[1724623200000,193.16],[1724709600000,192.54],[1724796000000,192.41],[1724882400000,193.71],[1724968800000,194.82],[1725228000000,193.71],[1725314400000,191.7],[1725400800000,190.86],[1725487200000,191.41],[1725573600000,187.51],[1725832800000,188.14],[1725919200000,186.95],[1726005600000,185.81],[1726092000000,187.38],[1726178400000,189.74],[1726437600000,189.11],[1726524000000,190.77],[1726610400000,190.42],[1726696800000,194.57],[1726783200000,191.14],[1727042400000,190.63],[1727128800000,191.7],[1727215200000,191.73],[1727301600000,194.88],[1727388000000,196.94],[1727647200000,192.37],[1727733600000,190.89],[1727820000000,190.38],[1727906400000,188.22],[1727992800000,191.97],[1728252000000,191.13],[1728338400000,189.51],[1728424800000,190.71],[1728511200000,189.17],[1728597600000,189.64],[1728856800000,189.43],[1728943200000,188.98],[1729029600000,188.5],[1729116000000,189.13],[1729202400000,190.14],[1729461600000,188.4],[1729548000000,189.07],[1729634400000,188.11],[1729720800000,188.24],[1729807200000,187.7],[1730070000000,188.89],[1730156400000,188.02],[1730242800000,185.74],[1730329200000,186.55],[1730674800000,186.61],[1730761200000,187.11],[1730847600000,186.3],[1730934000000,189.18],[1731020400000,188.52],[1731366000000,184.95],[1731452400000,184.18],[1731538800000,185.95],[1731625200000,184.81],[1731884400000,184.42],[1731970800000,183.32],[1732057200000,181.57],[1732143600000,181.06],[1732230000000,182.18],[1732489200000,183.37],[1732575600000,180.88],[1732662000000,179.68],[1732748400000,180.87],[1732834800000,180.95],[1733094000000,177.62],[1733180400000,177.36],[1733266800000,179.33],[1733353200000,181.14],[1733439600000,183.2],[1733698800000,184.64],[1733785200000,184.62],[1733871600000,183.96],[1733958000000,183.68],[1734044400000,183.07],[1734303600000,180.84],[1734390000000,180.28],[1734476400000,181.32],[1734562800000,179.24],[1734649200000,179.18],[1734908400000,179.72],[1734994800000,180.59],[1735254000000,182.38],[1735513200000,181.91],[1735599600000,184.16],[1735772400000,184.67],[1735858800000,183.01],[1736118000000,186.22],[1736204400000,185.82],[1736377200000,184.68],[1736463600000,183.46],[1736722800000,182.91],[1736809200000,182.94],[1736895600000,184.79],[1736982000000,185.07],[1737068400000,187.03],[1737327600000,187.77],[1737414000000,188.48],[1737500400000,187.8],[1737586800000,187.58],[1737673200000,188.58],[1737932400000,189.14],[1738018800000,190.32],[1738105200000,189.26],[1738191600000,191.57],[1738278000000,192.64],[1738537200000,190.17],[1738623600000,191.75],[1738710000000,191.61],[1738796400000,192.38],[1738882800000,191.42],[1739228400000,193.69],[1739314800000,193.1],[1739401200000,194.06],[1739487600000,195.1],[1739746800000,196.02],[1739833200000,195.68],[1739919600000,192.98],[1740006000000,193.33],[1740092400000,194.95],[1740351600000,195.7],[1740438000000,194.39],[1740524400000,195.92],[1740610800000,196.82],[1740697200000,195.06],[1740956400000,198.06],[1741042800000,193.92],[1741129200000,198.82],[1741215600000,203],[1741302000000,201.47],[1741561200000,200.32],[1741647600000,197.75],[1741734000000,198.6],[1741820400000,195.96],[1741906800000,198.51],[1742166000000,201.36],[1742252400000,201.74],[1742338800000,201.92],[1742425200000,200.59],[1742511600000,199.09],[1742770800000,199.09],[1742857200000,200.59],[1742943600000,200.47],[1743030000000,198.35],[1743116400000,196.43],[1743372000000,192.05],[1743458400000,193.37],[1743544800000,192.11],[1743631200000,187],[1743976800000,173.11],[1744063200000,178.42],[1744149600000,172.95],[1744236000000,176.99],[1744322400000,177.64],[1744581600000,182.82],[1744668000000,186.35],[1744754400000,185.7],[1744840800000,186.57],[1745272800000,186.64],[1745445600000,189.66],[1745877600000,190.54],[1745964000000,191.8],[1746136800000,195.42],[1746396000000,195.42],[1746482400000,194.92],[1746568800000,193.74],[1746741600000,195.48],[1747000800000,198.59],[1747087200000,199.88],[1747260000000,198.43],[1747778400000,200.29],[1747864800000,198.75226],[1747951200000,198.19352],[1748210400000,201.63002],[1748296800000,202.18033],[1748383200000,201.42097],[1748469600000,202.54916],[1748556000000,201.99306],[1748815200000,201.95221],[1748901600000,202.41382],[1748988000000,202.69327],[1749074400000,202.6748],[1749160800000,202.11674],[1749420000000,202.50685],[1749506400000,203.62262],[1749592800000,204.23174],[1749679200000,204.09546],[1749765600000,201.17378],[1750024800000,202.25541],[1750111200000,201.98915],[1750197600000,201.86845],[1750284000000,199.98872],[1750370400000,201.01911],[1750629600000,200.32333],[1750716000000,203.32921],[1750802400000,202.33448],[1750888800000,203.42897],[1750975200000,205.28052],[1751234400000,205.99723],[1751320800000,205.41841],[1751407200000,208.08108],[1751493600000,208.59419],[1751580000000,207.22612],[1751839200000,206.66662],[1751925600000,208.27779],[1752012000000,209.39015],[1752098400000,211.2171],[1752184800000,209.76834],[1752530400000,208.19854],[1752616800000,206.28945],[1752703200000,208.00541],[1752789600000,209.28843],[1753048800000,209.42148],[1753135200000,208.13309],[1753221600000,213.35031],[1753308000000,214.04396],[1753394400000,214.40454],[1753653600000,213.79822],[1753740000000,213.24085],[1753826400000,212.25089],[1753912800000,209.73736],[1753999200000,206.49689],[1754258400000,208.08636],[1754344800000,210.15837],[1754431200000,209.97204],[1754517600000,211.31856],[1754604000000,212.25549],[1754863200000,211.50081],[1754949600000,212.08874],[1755036000000,212.42539],[1755122400000,212.92684],[1755468000000,213.68807],[1755554400000,214.79873],[1755640800000,214.07571],[1755727200000,214.66126],[1755813600000,217.66092],[1756072800000,214.80673],[1756159200000,209.37321],[1756245600000,208.67326],[1756332000000,208.86359],[1756418400000,207.35593],[1756677600000,206.30214],[1756764000000,202.47876],[1756850400000,202.02933],[1756936800000,202.92727],[1757023200000,202.75753],[1757282400000,203.29431],[1757368800000,204.85764],[1757455200000,204.97136],[1757541600000,207.08763],[1757628000000,207.41526],[1757887200000,208.54252],[1757973600000,207.35857],[1758060000000,207.38155],[1758146400000,208.05358],[1758232800000,207.67871],[1758492000000,207.94778],[1758578400000,208.47519],[1758664800000,209.13607],[1758751200000,207.65232],[1758837600000,208.69735],[1759096800000,210.74621],[1759183200000,212.30818],[1759269600000,213.82478],[1759356000000,215.07988],[1759442400000,216.24791],[1759701600000,212.87015],[1759788000000,211.57461],[1759874400000,213.41739],[1759960800000,214.0878],[1760047200000,210.44412],[1760306400000,212.33738],[1760392800000,211.67624],[1760479200000,212.14943],[1760565600000,212.22468],[1760652000000,210.01639],[1760911200000,211.23625],[1760997600000,211.91824],[1761084000000,212.84836],[1761170400000,213.51681],[1761256800000,214.276],[1761519600000,213.32725],[1761606000000,212.42786],[1761692400000,211.62176],[1761778800000,211.58269],[1761865200000,212.37389],[1762124400000,210.16407],[1762210800000,208.60406],[1762297200000,207.29456],[1762383600000,203.99987],[1762470000000,203.3893],[1762729200000,205.60602],[1762902000000,207.67931],[1762988400000,207.6702],[1763074800000,206.67318],[1763334000000,206.08278],[1763420400000,203.32274],[1763506800000,202.69216],[1763593200000,202.62364],[1763679600000,202.61657],[1763938800000,203.52498],[1764025200000,204.56925],[1764111600000,206.05793],[1764198000000,207.53043],[1764284400000,208.22553],[1764543600000,207.54609],[1764630000000,205.07367],[1764716400000,204.82129],[1764802800000,205.38939],[1764889200000,206.50838],[1765148400000,206.63326],[1765234800000,206.39066],[1765321200000,206.18944],[1765407600000,207.95867],[1765494000000,207.9133],[1765753200000,208.22987],[1765839600000,206.67565],[1765926000000,205.78894],[1766012400000,207.43952],[1766098800000,207.51494],[1766358000000,210.3704],[1766444400000,210.66194],[1766530800000,211.24962],[1766962800000,212.58823],[1767049200000,213.44667],[1767135600000,214.14032],[1767308400000,214.34166],[1767567600000,216.49603],[1767654000000,216.06455],[1767740400000,217.94104],[1767826800000,217.43259],[1767913200000,218.03119],[1768172400000,217.26173],[1768258800000,215.56178],[1768345200000,216.0477],[1768431600000,216.44349],[1768518000000,215.07639],[1768777200000,213.99475],[1768863600000,212.70002],[1768950000000,213.23543],[1769036400000,215.7241],[1769122800000,215.50271],[1769382000000,215.27523],[1769468400000,215.17071],[1769554800000,215.76567],[1769641200000,214.31421],[1769727600000,215.12509],[1769986800000,216.85568],[1770073200000,215.11879],[1770159600000,216.8909],[1770246000000,217.30824],[1770332400000,218.40609],[1770591600000,220.25209],[1770678000000,221.50079],[1770764400000,219.29967],[1770850800000,219.27374],[1770937200000,219.90799],[1771196400000,219.83509],[1771282800000,221.66047],[1771369200000,222.37194],[1771455600000,222.62172],[1771542000000,224.23985],[1771801200000,222.83814],[1771887600000,224.53607],[1771974000000,225.501],[1772060400000,227.90065],[1772146800000,228.347],[1772406000000,224.77787],[1772492400000,217.77624],[1772578800000,219.74517],[1772665200000,217.52644],[1773010800000,212.90334],[1773097200000,215.81316],[1773183600000,214.45639],[1773270000000,212.66184],[1773356400000,211.43528],[1773615600000,212.08423],[1773702000000,213.38055],[1773788400000,213.14713],[1773874800000,208.6409],[1773961200000,205.51202],[1774220400000,206.06804],[1774306800000,206.0661],[1774393200000,208.22081],[1774479600000,205.74549],[1774566000000,204.75174],[1774821600000,206.80208],[1774908000000,209.09261],[1774994400000,213.71765],[1775080800000,214.39023],[1775512800000,213.37712],[1775599200000,220.68114],[1775685600000,219.3823],[1775772000000,219.99988],[1776031200000,219.65722],[1776117600000,222.99029],[1776204000000,224.36385],[1776290400000,225.65452],[1776376800000,226.47794],[1776636000000,224.66029],[1776722400000,223.60689],[1776808800000,221.00721],[1776895200000,220.69511],[1776981600000,219.96057],[1777240800000,219.61514],[1777327200000,219.4607],[1777413600000,218.61556],[1777500000000,221.60049],[1777845600000,221.26463],[1777932000000,223.55864],[1778018400000,228.45403],[1778104800000,225.37974],[1778450400000,224.11253],[1778536800000,222.05096],[1778623200000,223.17],[1778796000000,222.96654],[1779055200000,223.76192],[1779141600000,223.42669],[1779228000000,226.12494],[1779314400000,226.27812],[1779400800000,227.42794]],\n    color: '#B5B4B4',\n    dataGrouping: {\n        enabled: false\n    }\n}]\n        });\n\n        \/\/ Initialiser les datepickers avec la derni\u00e8re date\n        $('#highcharts_graph_1556240832_start-date').datepicker({\n            dateFormat: 'dd mm yy',\n            maxDate: latestDate,\n            onSelect: function(dateText) {\n                var minDate = new Date(dateText.split(' ').reverse().join('-')).getTime();\n                var currentMax = chart.xAxis[0].getExtremes().max;\n                chart.xAxis[0].setExtremes(minDate, currentMax);\n            }\n        }).datepicker('setDate', latestDate);\n\n        $('#highcharts_graph_1556240832_end-date').datepicker({\n            dateFormat: 'dd mm yy',\n            maxDate: latestDate,\n            onSelect: function(dateText) {\n                var maxDate = new Date(dateText.split(' ').reverse().join('-')).getTime();\n                var currentMin = chart.xAxis[0].getExtremes().min;\n                chart.xAxis[0].setExtremes(currentMin, maxDate);\n            }\n        }).datepicker('setDate', latestDate);\n\n        document.querySelectorAll('#highcharts_graph_1556240832_controls .zoom-button').forEach(function(button) {\n            button.addEventListener('click', function() {\n                var range = this.getAttribute('data-range');\n                var extremes = chart.xAxis[0].getExtremes();\n                var newMin, newMax = extremes.max;\n\n                switch(range) {\n                    case 'ytd':\n                        if (ytdTargetDate) {\n                            \/\/ D\u00e9finir newMin \u00e0 ytdTargetTimestamp (31\/12\/previous_year)\n                            newMin = ytdTargetTimestamp >= extremes.dataMin ? ytdTargetTimestamp : extremes.dataMin;\n                        } else {\n                            \/\/ Si ytdTargetDate n'est pas d\u00e9fini, fallback \u00e0 extremes.dataMin\n                            newMin = extremes.dataMin;\n                        }\n                        break;\n\n                    case '1m':\n                        var targetDate1m = new Date(latestDate);\n                        targetDate1m.setMonth(targetDate1m.getMonth() - 1);\n                        newMin = getClosestAvailableDate(targetDate1m, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case '3m':\n                        var targetDate3m = new Date(latestDate);\n                        targetDate3m.setMonth(targetDate3m.getMonth() - 3);\n                        newMin = getClosestAvailableDate(targetDate3m, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case '1y':\n                        var targetDate1y = new Date(latestDate);\n                        targetDate1y.setFullYear(targetDate1y.getFullYear() - 1);\n                        newMin = getClosestAvailableDate(targetDate1y, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case '3y':\n                        var targetDate3y = new Date(latestDate);\n                        targetDate3y.setFullYear(targetDate3y.getFullYear() - 3);\n                        newMin = getClosestAvailableDate(targetDate3y, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case '5y':\n                        var targetDate5y = new Date(latestDate);\n                        targetDate5y.setFullYear(targetDate5y.getFullYear() - 5);\n                        newMin = getClosestAvailableDate(targetDate5y, chart.series[0].options.data) || extremes.dataMin;\n                        break;\n\n                    case 'all':\n                        newMin = extremes.dataMin;\n                        break;\n                }\n\n                chart.xAxis[0].setExtremes(newMin, newMax);\n\n                $('#highcharts_graph_1556240832_start-date').datepicker('setDate', new Date(newMin));\n                $('#highcharts_graph_1556240832_end-date').datepicker('setDate', new Date(newMax));\n\n                document.querySelectorAll('#highcharts_graph_1556240832_controls .zoom-button').forEach(function(btn) {\n                    btn.classList.remove('selected');\n                });\n                this.classList.add('selected');\n            });\n        });\n\n        \/\/ D\u00e9finir le bouton par d\u00e9faut sur 'Tout'\n        var defaultButton = document.querySelector('#highcharts_graph_1556240832_controls .zoom-button[data-range=\"all\"]');\n        if(defaultButton) {\n            defaultButton.click();\n            defaultButton.classList.add('selected');\n        }\n    });\n    <\/script>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-935f33e e-con-full e-flex e-con e-child\" data-id=\"935f33e\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-61a395f FR0011640986 elementor-widget elementor-widget-text-editor\" data-id=\"61a395f\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<table id='performance_comparison_6a178967dbed9' style='width: 100%; border-collapse: collapse; border: 1px solid #ddd;'>\n                    <tr class='tableheader' style='background-color: #f2f2f2;'>\n                        <th style='padding: 8px; border: 1px solid #ddd;'><\/th>\n                        <th style='padding: 8px; border: 1px solid #ddd;'>Part C<\/th><th style='padding: 8px; border: 1px solid #ddd;'>Indice*<\/th>\n                        <th style='padding: 8px; border: 1px solid #ddd;'>Difference<\/th><\/tr><tr>\n                <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf NAV<\/td>\n                <td style=\"padding: 8px; border: 1px solid #ddd;\">205.40 \u20ac<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">227.43 \u20ac<\/td>\n                        <td style=\"padding: 8px; border: 1px solid #ddd;\">&#8211;<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf YTD<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">5.92%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">6.21%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-0.29%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf 1 mois<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">2.63%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">2.91%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-0.27%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf 3 mois<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">2.44%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">1.42%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">1.02%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf 1 an<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">4.96%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">14.43%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-9.47%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf 3 ans<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-3.73%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">14.76%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-18.49%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf Cr\u00e9ation<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">105.40%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">127.43%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-22.03%<\/td><\/tr><\/table><div style=\"text-align: right; margin-top: 10px;\">\n                        <a class=\"dlhisto\" href=\"data:text\/csv;charset=utf-8,Date%2CVL+Part+C%2CVL+Indice%2A%0A2013-12-23%2C100.00000%2C100.00000%0A2013-12-24%2C100.00000%2C100.00000%0A2013-12-27%2C100.07000%2C101.00000%0A2013-12-30%2C100.07000%2C101.00000%0A2013-12-31%2C100.07000%2C101.00000%0A2014-01-02%2C100.07000%2C101.00000%0A2014-01-03%2C101.43000%2C102.29000%0A2014-01-06%2C101.43000%2C102.29000%0A2014-01-07%2C101.43000%2C102.29000%0A2014-01-08%2C101.43000%2C102.29000%0A2014-01-09%2C101.43000%2C102.29000%0A2014-01-10%2C103.23000%2C103.20000%0A2014-01-13%2C103.23000%2C103.20000%0A2014-01-14%2C103.23000%2C103.20000%0A2014-01-15%2C103.23000%2C103.20000%0A2014-01-16%2C103.23000%2C103.20000%0A2014-01-17%2C106.11000%2C105.56000%0A2014-01-20%2C106.11000%2C105.56000%0A2014-01-21%2C106.11000%2C105.56000%0A2014-01-22%2C106.11000%2C105.56000%0A2014-01-23%2C106.11000%2C105.56000%0A2014-01-24%2C104.87000%2C102.31000%0A2014-01-27%2C104.87000%2C102.31000%0A2014-01-28%2C104.87000%2C102.31000%0A2014-01-29%2C104.87000%2C102.31000%0A2014-01-30%2C104.87000%2C102.31000%0A2014-01-31%2C106.03000%2C102.24000%0A2014-02-03%2C106.03000%2C102.24000%0A2014-02-04%2C106.03000%2C102.24000%0A2014-02-05%2C106.03000%2C102.24000%0A2014-02-06%2C106.03000%2C102.24000%0A2014-02-07%2C109.58000%2C103.59000%0A2014-02-10%2C109.58000%2C103.59000%0A2014-02-11%2C109.58000%2C103.59000%0A2014-02-12%2C109.58000%2C103.59000%0A2014-02-13%2C109.58000%2C103.59000%0A2014-02-14%2C109.95000%2C106.44000%0A2014-02-17%2C109.95000%2C106.44000%0A2014-02-18%2C109.95000%2C106.44000%0A2014-02-19%2C109.95000%2C106.44000%0A2014-02-20%2C109.95000%2C106.44000%0A2014-02-21%2C112.14000%2C108.25000%0A2014-02-24%2C112.14000%2C108.25000%0A2014-02-25%2C112.14000%2C108.25000%0A2014-02-26%2C112.14000%2C108.25000%0A2014-02-27%2C112.14000%2C108.25000%0A2014-02-28%2C112.89000%2C110.06000%0A2014-03-03%2C112.89000%2C110.06000%0A2014-03-04%2C112.89000%2C110.06000%0A2014-03-05%2C112.89000%2C110.06000%0A2014-03-06%2C112.89000%2C110.06000%0A2014-03-07%2C111.71000%2C110.19000%0A2014-03-10%2C111.71000%2C110.19000%0A2014-03-11%2C111.71000%2C110.19000%0A2014-03-12%2C111.71000%2C110.19000%0A2014-03-13%2C111.71000%2C110.19000%0A2014-03-14%2C108.54000%2C107.20000%0A2014-03-17%2C108.54000%2C107.20000%0A2014-03-18%2C108.54000%2C107.20000%0A2014-03-19%2C108.54000%2C107.20000%0A2014-03-20%2C108.54000%2C107.20000%0A2014-03-21%2C110.53000%2C109.56000%0A2014-03-24%2C110.53000%2C109.56000%0A2014-03-25%2C110.53000%2C109.56000%0A2014-03-26%2C110.53000%2C109.56000%0A2014-03-27%2C110.53000%2C109.56000%0A2014-03-28%2C110.78000%2C110.73000%0A2014-03-31%2C110.78000%2C110.73000%0A2014-04-01%2C110.78000%2C110.73000%0A2014-04-02%2C110.78000%2C110.73000%0A2014-04-03%2C110.78000%2C110.73000%0A2014-04-04%2C112.52000%2C112.83000%0A2014-04-07%2C112.52000%2C112.83000%0A2014-04-08%2C112.52000%2C112.83000%0A2014-04-09%2C112.52000%2C112.83000%0A2014-04-10%2C112.52000%2C112.83000%0A2014-04-11%2C111.10000%2C110.64000%0A2014-04-14%2C111.10000%2C110.64000%0A2014-04-15%2C111.10000%2C110.64000%0A2014-04-16%2C111.10000%2C110.64000%0A2014-04-17%2C110.20000%2C110.52000%0A2014-04-22%2C110.20000%2C110.52000%0A2014-04-23%2C110.20000%2C110.52000%0A2014-04-24%2C110.20000%2C110.52000%0A2014-04-25%2C111.65000%2C111.69000%0A2014-04-28%2C111.65000%2C111.69000%0A2014-04-29%2C111.65000%2C111.69000%0A2014-04-30%2C111.65000%2C111.69000%0A2014-05-02%2C112.16000%2C112.44000%0A2014-05-05%2C112.16000%2C112.44000%0A2014-05-06%2C112.16000%2C112.44000%0A2014-05-07%2C112.16000%2C112.44000%0A2014-05-09%2C111.67000%2C113.03000%0A2014-05-12%2C111.67000%2C113.03000%0A2014-05-13%2C111.67000%2C113.03000%0A2014-05-14%2C111.67000%2C113.03000%0A2014-05-15%2C111.67000%2C113.03000%0A2014-05-16%2C111.06000%2C110.77000%0A2014-05-19%2C111.06000%2C110.77000%0A2014-05-20%2C111.06000%2C110.77000%0A2014-05-21%2C111.06000%2C110.77000%0A2014-05-22%2C111.06000%2C110.77000%0A2014-05-23%2C111.68000%2C113.06000%0A2014-05-26%2C111.68000%2C113.06000%0A2014-05-27%2C111.68000%2C113.06000%0A2014-05-28%2C111.68000%2C113.06000%0A2014-05-30%2C111.96000%2C115.64000%0A2014-06-02%2C111.96000%2C115.64000%0A2014-06-03%2C111.96000%2C115.64000%0A2014-06-04%2C111.96000%2C115.64000%0A2014-06-05%2C111.96000%2C115.64000%0A2014-06-06%2C112.39000%2C117.28000%0A2014-06-10%2C112.39000%2C117.28000%0A2014-06-11%2C112.39000%2C117.28000%0A2014-06-12%2C112.39000%2C117.28000%0A2014-06-13%2C111.83000%2C115.69000%0A2014-06-16%2C111.83000%2C115.69000%0A2014-06-17%2C111.83000%2C115.69000%0A2014-06-18%2C111.83000%2C115.69000%0A2014-06-19%2C111.83000%2C115.69000%0A2014-06-20%2C112.58000%2C115.69000%0A2014-06-23%2C112.58000%2C115.69000%0A2014-06-24%2C112.58000%2C115.69000%0A2014-06-25%2C112.58000%2C115.69000%0A2014-06-26%2C112.58000%2C115.69000%0A2014-06-27%2C111.57000%2C113.76000%0A2014-06-30%2C111.57000%2C113.76000%0A2014-07-01%2C111.57000%2C113.76000%0A2014-07-02%2C111.57000%2C113.76000%0A2014-07-03%2C111.57000%2C113.76000%0A2014-07-04%2C113.24000%2C115.30000%0A2014-07-07%2C113.24000%2C115.30000%0A2014-07-08%2C113.24000%2C115.30000%0A2014-07-09%2C113.24000%2C115.30000%0A2014-07-10%2C113.24000%2C115.30000%0A2014-07-11%2C110.55000%2C111.46000%0A2014-07-15%2C110.55000%2C111.46000%0A2014-07-16%2C110.55000%2C111.46000%0A2014-07-17%2C110.55000%2C111.46000%0A2014-07-18%2C109.22000%2C112.00000%0A2014-07-21%2C109.22000%2C112.00000%0A2014-07-22%2C109.22000%2C112.00000%0A2014-07-23%2C109.22000%2C112.00000%0A2014-07-24%2C109.22000%2C112.00000%0A2014-07-25%2C111.31000%2C111.90000%0A2014-07-28%2C111.31000%2C111.90000%0A2014-07-29%2C111.31000%2C111.90000%0A2014-07-30%2C111.31000%2C111.90000%0A2014-07-31%2C111.31000%2C111.90000%0A2014-08-01%2C109.31000%2C108.06000%0A2014-08-04%2C109.31000%2C108.06000%0A2014-08-05%2C109.31000%2C108.06000%0A2014-08-06%2C109.31000%2C108.06000%0A2014-08-07%2C109.31000%2C108.06000%0A2014-08-08%2C105.75000%2C104.59000%0A2014-08-11%2C105.75000%2C104.59000%0A2014-08-12%2C105.75000%2C104.59000%0A2014-08-13%2C105.75000%2C104.59000%0A2014-08-14%2C107.94000%2C107.19000%0A2014-08-18%2C107.94000%2C107.19000%0A2014-08-19%2C107.94000%2C107.19000%0A2014-08-20%2C107.94000%2C107.19000%0A2014-08-21%2C107.94000%2C107.19000%0A2014-08-22%2C111.04000%2C109.33000%0A2014-08-25%2C111.04000%2C109.33000%0A2014-08-26%2C111.04000%2C109.33000%0A2014-08-27%2C111.04000%2C109.33000%0A2014-08-28%2C111.04000%2C109.33000%0A2014-08-29%2C111.66000%2C110.52000%0A2014-09-01%2C111.66000%2C110.52000%0A2014-09-02%2C111.66000%2C110.52000%0A2014-09-03%2C111.66000%2C110.52000%0A2014-09-04%2C111.66000%2C110.52000%0A2014-09-05%2C113.40000%2C112.27000%0A2014-09-08%2C113.40000%2C112.27000%0A2014-09-09%2C113.40000%2C112.27000%0A2014-09-10%2C113.40000%2C112.27000%0A2014-09-11%2C113.40000%2C112.27000%0A2014-09-12%2C113.26000%2C111.42000%0A2014-09-15%2C113.26000%2C111.42000%0A2014-09-16%2C113.26000%2C111.42000%0A2014-09-17%2C113.26000%2C111.42000%0A2014-09-18%2C113.26000%2C111.42000%0A2014-09-19%2C113.70000%2C110.55000%0A2014-09-22%2C113.70000%2C110.55000%0A2014-09-23%2C113.70000%2C110.55000%0A2014-09-24%2C113.70000%2C110.55000%0A2014-09-25%2C113.70000%2C110.55000%0A2014-09-26%2C112.09000%2C108.14000%0A2014-09-29%2C112.09000%2C108.14000%0A2014-09-30%2C112.09000%2C108.14000%0A2014-10-01%2C112.09000%2C108.14000%0A2014-10-02%2C112.09000%2C108.14000%0A2014-10-03%2C110.34000%2C106.26000%0A2014-10-06%2C110.34000%2C106.26000%0A2014-10-07%2C110.34000%2C106.26000%0A2014-10-08%2C110.34000%2C106.26000%0A2014-10-09%2C110.34000%2C106.26000%0A2014-10-10%2C104.92000%2C99.76000%0A2014-10-13%2C104.92000%2C99.76000%0A2014-10-14%2C104.92000%2C99.76000%0A2014-10-15%2C104.92000%2C99.76000%0A2014-10-16%2C104.92000%2C99.76000%0A2014-10-17%2C104.00000%2C99.11000%0A2014-10-20%2C104.00000%2C99.11000%0A2014-10-21%2C104.00000%2C99.11000%0A2014-10-22%2C104.00000%2C99.11000%0A2014-10-23%2C104.00000%2C99.11000%0A2014-10-24%2C106.25000%2C102.99000%0A2014-10-27%2C106.25000%2C102.99000%0A2014-10-28%2C106.25000%2C102.99000%0A2014-10-29%2C106.25000%2C102.99000%0A2014-10-30%2C106.25000%2C102.99000%0A2014-10-31%2C106.94000%2C106.08000%0A2014-11-03%2C106.94000%2C106.08000%0A2014-11-04%2C106.94000%2C106.08000%0A2014-11-05%2C106.94000%2C106.08000%0A2014-11-06%2C106.94000%2C106.08000%0A2014-11-07%2C107.98000%2C106.73000%0A2014-11-10%2C107.98000%2C106.73000%0A2014-11-12%2C107.98000%2C106.73000%0A2014-11-13%2C107.98000%2C106.73000%0A2014-11-14%2C108.88000%2C106.56000%0A2014-11-17%2C108.88000%2C106.56000%0A2014-11-18%2C108.88000%2C106.56000%0A2014-11-19%2C108.88000%2C106.56000%0A2014-11-20%2C108.88000%2C106.56000%0A2014-11-21%2C109.35000%2C109.26000%0A2014-11-24%2C109.35000%2C109.26000%0A2014-11-25%2C109.35000%2C109.26000%0A2014-11-26%2C109.35000%2C109.26000%0A2014-11-27%2C109.35000%2C109.26000%0A2014-11-28%2C110.19000%2C111.13000%0A2014-12-01%2C110.19000%2C111.13000%0A2014-12-02%2C110.19000%2C111.13000%0A2014-12-03%2C110.19000%2C111.13000%0A2014-12-04%2C110.19000%2C111.13000%0A2014-12-05%2C111.16000%2C113.25000%0A2014-12-08%2C111.16000%2C113.25000%0A2014-12-09%2C111.16000%2C113.25000%0A2014-12-10%2C111.16000%2C113.25000%0A2014-12-11%2C111.16000%2C113.25000%0A2014-12-12%2C109.74000%2C108.40000%0A2014-12-15%2C109.74000%2C108.40000%0A2014-12-16%2C109.74000%2C108.40000%0A2014-12-17%2C109.74000%2C108.40000%0A2014-12-18%2C109.74000%2C108.40000%0A2014-12-19%2C110.67000%2C110.54000%0A2014-12-22%2C110.67000%2C110.54000%0A2014-12-23%2C110.67000%2C110.54000%0A2014-12-24%2C110.67000%2C110.54000%0A2014-12-29%2C110.67000%2C110.54000%0A2014-12-30%2C110.67000%2C110.54000%0A2014-12-31%2C112.17000%2C112.36000%0A2015-01-02%2C112.38000%2C112.88000%0A2015-01-05%2C112.38000%2C112.88000%0A2015-01-06%2C112.38000%2C112.88000%0A2015-01-07%2C112.38000%2C112.88000%0A2015-01-08%2C112.38000%2C112.88000%0A2015-01-09%2C112.31000%2C112.47000%0A2015-01-12%2C112.31000%2C112.47000%0A2015-01-13%2C112.31000%2C112.47000%0A2015-01-14%2C112.31000%2C112.47000%0A2015-01-15%2C112.31000%2C112.47000%0A2015-01-16%2C114.17000%2C115.68000%0A2015-01-19%2C114.17000%2C115.68000%0A2015-01-20%2C114.17000%2C115.68000%0A2015-01-21%2C114.17000%2C115.68000%0A2015-01-22%2C114.17000%2C115.68000%0A2015-01-23%2C115.01000%2C120.15000%0A2015-01-26%2C115.01000%2C120.15000%0A2015-01-27%2C115.01000%2C120.15000%0A2015-01-28%2C115.01000%2C120.15000%0A2015-01-29%2C115.01000%2C120.15000%0A2015-01-30%2C115.71000%2C121.91000%0A2015-02-02%2C115.71000%2C121.91000%0A2015-02-03%2C115.71000%2C121.91000%0A2015-02-04%2C115.71000%2C121.91000%0A2015-02-05%2C115.71000%2C121.91000%0A2015-02-06%2C118.57000%2C124.44000%0A2015-02-09%2C118.57000%2C124.44000%0A2015-02-10%2C118.57000%2C124.44000%0A2015-02-11%2C118.57000%2C124.44000%0A2015-02-12%2C118.57000%2C124.44000%0A2015-02-13%2C121.31000%2C126.05000%0A2015-02-16%2C121.31000%2C126.05000%0A2015-02-17%2C121.31000%2C126.05000%0A2015-02-18%2C121.31000%2C126.05000%0A2015-02-19%2C121.31000%2C126.05000%0A2015-02-20%2C122.80000%2C127.74000%0A2015-02-23%2C122.80000%2C127.74000%0A2015-02-24%2C122.80000%2C127.74000%0A2015-02-25%2C122.80000%2C127.74000%0A2015-02-26%2C122.80000%2C127.74000%0A2015-02-27%2C124.98000%2C130.00000%0A2015-03-02%2C124.98000%2C130.00000%0A2015-03-03%2C124.98000%2C130.00000%0A2015-03-04%2C124.98000%2C130.00000%0A2015-03-05%2C124.98000%2C130.00000%0A2015-03-06%2C126.07000%2C131.60000%0A2015-03-09%2C126.07000%2C131.60000%0A2015-03-10%2C126.07000%2C131.60000%0A2015-03-11%2C126.07000%2C131.60000%0A2015-03-12%2C126.07000%2C131.60000%0A2015-03-13%2C129.37000%2C132.62000%0A2015-03-16%2C129.37000%2C132.62000%0A2015-03-17%2C129.37000%2C132.62000%0A2015-03-18%2C129.37000%2C132.62000%0A2015-03-19%2C129.37000%2C132.62000%0A2015-03-20%2C131.64000%2C133.99000%0A2015-03-23%2C131.64000%2C133.99000%0A2015-03-24%2C131.64000%2C133.99000%0A2015-03-25%2C131.64000%2C133.99000%0A2015-03-26%2C131.64000%2C133.99000%0A2015-03-27%2C131.94000%2C131.58000%0A2015-03-30%2C131.94000%2C131.58000%0A2015-03-31%2C131.94000%2C131.58000%0A2015-04-01%2C131.94000%2C131.58000%0A2015-04-02%2C133.13000%2C133.44000%0A2015-04-07%2C133.13000%2C133.44000%0A2015-04-08%2C133.13000%2C133.44000%0A2015-04-09%2C133.13000%2C133.44000%0A2015-04-10%2C134.93000%2C137.53000%0A2015-04-13%2C134.93000%2C137.53000%0A2015-04-14%2C134.93000%2C137.53000%0A2015-04-15%2C134.93000%2C137.53000%0A2015-04-16%2C134.93000%2C137.53000%0A2015-04-17%2C134.82000%2C134.33000%0A2015-04-20%2C134.82000%2C134.33000%0A2015-04-21%2C134.82000%2C134.33000%0A2015-04-22%2C134.82000%2C134.33000%0A2015-04-23%2C134.82000%2C134.33000%0A2015-04-24%2C136.99000%2C136.57000%0A2015-04-27%2C136.99000%2C136.57000%0A2015-04-28%2C136.99000%2C136.57000%0A2015-04-29%2C136.99000%2C136.57000%0A2015-04-30%2C136.01000%2C135.29000%0A2015-05-04%2C137.24000%2C136.69000%0A2015-05-05%2C137.02000%2C134.45000%0A2015-05-06%2C136.78000%2C133.78000%0A2015-05-07%2C136.25000%2C133.17000%0A2015-05-11%2C137.65000%2C135.86000%0A2015-05-12%2C136.50000%2C134.63000%0A2015-05-13%2C136.67000%2C135.69000%0A2015-05-15%2C137.45000%2C136.71000%0A2015-05-18%2C137.59000%2C136.67000%0A2015-05-19%2C138.15000%2C138.56000%0A2015-05-20%2C138.77000%2C138.47000%0A2015-05-21%2C138.89000%2C138.89000%0A2015-05-22%2C139.12000%2C138.68000%0A2015-05-26%2C139.42000%2C137.69000%0A2015-05-27%2C140.28000%2C138.55000%0A2015-05-28%2C140.05000%2C138.34000%0A2015-05-29%2C139.32000%2C136.64000%0A2015-06-01%2C139.71000%2C136.89000%0A2015-06-02%2C140.39000%2C136.73000%0A2015-06-03%2C140.31000%2C136.66000%0A2015-06-04%2C139.67000%2C135.60000%0A2015-06-05%2C138.75000%2C133.72000%0A2015-06-08%2C138.43000%2C132.43000%0A2015-06-09%2C138.05000%2C132.53000%0A2015-06-10%2C138.75000%2C134.30000%0A2015-06-11%2C139.51000%2C134.56000%0A2015-06-12%2C138.59000%2C133.12000%0A2015-06-15%2C137.47000%2C130.84000%0A2015-06-16%2C137.17000%2C131.70000%0A2015-06-17%2C136.45000%2C130.77000%0A2015-06-18%2C135.86000%2C130.43000%0A2015-06-19%2C136.25000%2C130.95000%0A2015-06-22%2C138.04000%2C134.47000%0A2015-06-23%2C138.82000%2C136.13000%0A2015-06-24%2C139.14000%2C135.29000%0A2015-06-25%2C139.32000%2C135.59000%0A2015-06-26%2C139.51000%2C135.67000%0A2015-06-29%2C136.65000%2C131.74000%0A2015-06-30%2C136.55000%2C130.25000%0A2015-07-01%2C138.25000%2C132.65000%0A2015-07-02%2C137.69000%2C131.50000%0A2015-07-03%2C137.04000%2C130.83000%0A2015-07-06%2C136.19000%2C129.44000%0A2015-07-07%2C135.46000%2C127.66000%0A2015-07-08%2C135.97000%2C127.94000%0A2015-07-09%2C137.41000%2C130.51000%0A2015-07-10%2C139.11000%2C133.30000%0A2015-07-13%2C141.42000%2C135.44000%0A2015-07-15%2C143.47000%2C137.14000%0A2015-07-16%2C144.83000%2C138.82000%0A2015-07-17%2C144.84000%2C139.34000%0A2015-07-20%2C145.39000%2C139.91000%0A2015-07-21%2C145.49000%2C139.01000%0A2015-07-22%2C145.99000%2C138.71000%0A2015-07-23%2C146.68000%2C138.53000%0A2015-07-24%2C147.60000%2C138.34000%0A2015-07-27%2C147.19000%2C135.82000%0A2015-07-28%2C149.49000%2C136.77000%0A2015-07-29%2C150.29000%2C137.76000%0A2015-07-30%2C151.94000%2C136.78000%0A2015-07-31%2C151.71000%2C137.04000%0A2015-08-03%2C151.00000%2C137.68000%0A2015-08-04%2C150.54000%2C137.79000%0A2015-08-05%2C152.07000%2C138.50000%0A2015-08-06%2C151.05000%2C138.24000%0A2015-08-07%2C150.39000%2C136.63000%0A2015-08-10%2C150.29000%2C137.27000%0A2015-08-11%2C149.56000%2C135.78000%0A2015-08-12%2C147.26000%2C132.50000%0A2015-08-13%2C148.02000%2C134.54000%0A2015-08-14%2C147.97000%2C134.65000%0A2015-08-17%2C147.55000%2C134.70000%0A2015-08-18%2C147.15000%2C134.83000%0A2015-08-19%2C145.59000%2C133.18000%0A2015-08-20%2C144.55000%2C130.52000%0A2015-08-21%2C142.33000%2C127.50000%0A2015-08-24%2C136.80000%2C122.35000%0A2015-08-25%2C139.46000%2C126.48000%0A2015-08-26%2C140.68000%2C125.86000%0A2015-08-27%2C143.70000%2C129.28000%0A2015-08-28%2C143.16000%2C129.65000%0A2015-08-31%2C142.39000%2C129.26000%0A2015-09-01%2C140.59000%2C126.54000%0A2015-09-02%2C140.37000%2C126.48000%0A2015-09-03%2C142.02000%2C128.61000%0A2015-09-07%2C141.87000%2C126.78000%0A2015-09-08%2C142.69000%2C127.75000%0A2015-09-09%2C143.76000%2C129.34000%0A2015-09-10%2C143.50000%2C128.39000%0A2015-09-11%2C142.73000%2C126.76000%0A2015-09-14%2C142.19000%2C125.87000%0A2015-09-15%2C142.48000%2C126.39000%0A2015-09-16%2C142.22000%2C127.24000%0A2015-09-17%2C141.15000%2C127.91000%0A2015-09-18%2C140.41000%2C127.00000%0A2015-09-21%2C140.25000%2C127.69000%0A2015-09-22%2C138.28000%2C124.72000%0A2015-09-23%2C139.36000%2C125.48000%0A2015-09-24%2C136.99000%2C123.34000%0A2015-09-25%2C138.21000%2C125.75000%0A2015-09-28%2C137.37000%2C123.57000%0A2015-09-29%2C135.70000%2C121.92000%0A2015-09-30%2C137.60000%2C123.38000%0A2015-10-01%2C137.84000%2C123.21000%0A2015-10-02%2C138.75000%2C123.68000%0A2015-10-05%2C139.84000%2C126.47000%0A2015-10-06%2C141.08000%2C127.29000%0A2015-10-07%2C140.52000%2C126.89000%0A2015-10-08%2C141.36000%2C127.64000%0A2015-10-09%2C142.98000%2C128.28000%0A2015-10-12%2C143.08000%2C127.94000%0A2015-10-13%2C142.74000%2C127.19000%0A2015-10-14%2C142.10000%2C126.78000%0A2015-10-15%2C142.48000%2C128.57000%0A2015-10-16%2C143.50000%2C129.29000%0A2015-10-19%2C143.95000%2C130.03000%0A2015-10-20%2C143.41000%2C129.73000%0A2015-10-21%2C144.59000%2C129.87000%0A2015-10-22%2C145.82000%2C130.91000%0A2015-10-23%2C144.12000%2C132.82000%0A2015-10-26%2C144.29000%2C132.89000%0A2015-10-27%2C143.63000%2C131.77000%0A2015-10-28%2C144.36000%2C132.97000%0A2015-10-29%2C144.45000%2C132.68000%0A2015-10-30%2C144.18000%2C132.93000%0A2015-11-02%2C144.36000%2C133.77000%0A2015-11-03%2C144.61000%2C134.05000%0A2015-11-04%2C145.09000%2C134.39000%0A2015-11-05%2C144.93000%2C134.24000%0A2015-11-06%2C145.87000%2C135.20000%0A2015-11-09%2C145.52000%2C133.63000%0A2015-11-10%2C145.00000%2C133.27000%0A2015-11-12%2C144.87000%2C132.82000%0A2015-11-13%2C143.90000%2C132.10000%0A2015-11-16%2C143.26000%2C132.08000%0A2015-11-17%2C144.01000%2C133.84000%0A2015-11-18%2C144.62000%2C133.73000%0A2015-11-19%2C144.95000%2C134.24000%0A2015-11-20%2C145.66000%2C134.13000%0A2015-11-23%2C146.23000%2C133.85000%0A2015-11-24%2C145.58000%2C131.87000%0A2015-11-25%2C147.03000%2C133.40000%0A2015-11-26%2C147.98000%2C134.85000%0A2015-11-27%2C148.35000%2C135.20000%0A2015-11-30%2C150.20000%2C136.24000%0A2015-12-01%2C150.66000%2C136.31000%0A2015-12-02%2C150.75000%2C136.47000%0A2015-12-03%2C149.90000%2C134.26000%0A2015-12-04%2C149.74000%2C133.93000%0A2015-12-07%2C150.42000%2C134.60000%0A2015-12-08%2C148.89000%2C132.91000%0A2015-12-09%2C149.37000%2C132.38000%0A2015-12-10%2C148.87000%2C131.74000%0A2015-12-11%2C147.47000%2C129.56000%0A2015-12-14%2C146.06000%2C128.20000%0A2015-12-15%2C147.16000%2C130.62000%0A2015-12-16%2C148.21000%2C131.75000%0A2015-12-17%2C149.26000%2C133.33000%0A2015-12-18%2C148.08000%2C132.74000%0A2015-12-21%2C148.07000%2C131.59000%0A2015-12-22%2C147.75000%2C131.47000%0A2015-12-23%2C149.17000%2C133.54000%0A2015-12-24%2C149.25000%2C133.55000%0A2015-12-28%2C149.24000%2C133.27000%0A2015-12-29%2C150.44000%2C135.22000%0A2015-12-30%2C150.91000%2C135.54000%0A2015-12-31%2C151.39000%2C134.94000%0A2016-01-04%2C149.55000%2C132.46000%0A2016-01-05%2C151.05000%2C133.07000%0A2016-01-06%2C150.51000%2C131.33000%0A2016-01-07%2C148.47000%2C128.73000%0A2016-01-08%2C150.07000%2C128.00000%0A2016-01-11%2C151.19000%2C126.84000%0A2016-01-12%2C151.87000%2C128.43000%0A2016-01-13%2C152.96000%2C128.66000%0A2016-01-14%2C151.53000%2C126.43000%0A2016-01-15%2C148.41000%2C124.00000%0A2016-01-18%2C145.79000%2C122.11000%0A2016-01-19%2C147.65000%2C123.99000%0A2016-01-20%2C144.44000%2C120.31000%0A2016-01-21%2C144.62000%2C121.30000%0A2016-01-22%2C147.77000%2C125.04000%0A2016-01-25%2C148.58000%2C125.65000%0A2016-01-26%2C149.26000%2C126.61000%0A2016-01-27%2C148.85000%2C127.08000%0A2016-01-28%2C149.29000%2C125.61000%0A2016-01-29%2C150.55000%2C127.99000%0A2016-02-01%2C147.77000%2C128.51000%0A2016-02-02%2C146.00000%2C126.78000%0A2016-02-03%2C145.61000%2C124.63000%0A2016-02-04%2C145.75000%2C123.70000%0A2016-02-05%2C145.77000%2C122.49000%0A2016-02-08%2C142.24000%2C117.47000%0A2016-02-09%2C138.64000%2C115.85000%0A2016-02-10%2C141.22000%2C117.63000%0A2016-02-11%2C138.08000%2C113.70000%0A2016-02-12%2C139.76000%2C114.50000%0A2016-02-15%2C143.25000%2C117.99000%0A2016-02-16%2C143.36000%2C118.12000%0A2016-02-17%2C145.73000%2C120.81000%0A2016-02-18%2C146.98000%2C122.39000%0A2016-02-19%2C146.56000%2C121.83000%0A2016-02-22%2C148.02000%2C123.45000%0A2016-02-23%2C148.70000%2C123.19000%0A2016-02-24%2C147.55000%2C121.75000%0A2016-02-25%2C147.70000%2C123.08000%0A2016-02-26%2C149.32000%2C124.51000%0A2016-02-29%2C150.41000%2C125.57000%0A2016-03-01%2C151.32000%2C127.68000%0A2016-03-02%2C150.46000%2C126.91000%0A2016-03-03%2C150.75000%2C126.77000%0A2016-03-04%2C150.79000%2C127.84000%0A2016-03-07%2C151.72000%2C127.55000%0A2016-03-08%2C151.18000%2C126.36000%0A2016-03-09%2C151.05000%2C126.74000%0A2016-03-10%2C149.16000%2C125.47000%0A2016-03-11%2C150.66000%2C128.40000%0A2016-03-14%2C152.16000%2C129.73000%0A2016-03-15%2C151.96000%2C129.60000%0A2016-03-16%2C152.38000%2C129.61000%0A2016-03-17%2C153.30000%2C129.56000%0A2016-03-18%2C153.75000%2C130.16000%0A2016-03-21%2C153.16000%2C129.90000%0A2016-03-22%2C153.17000%2C129.85000%0A2016-03-23%2C152.84000%2C129.92000%0A2016-03-24%2C151.55000%2C128.01000%0A2016-03-29%2C150.88000%2C128.42000%0A2016-03-30%2C151.49000%2C130.50000%0A2016-03-31%2C150.97000%2C130.13000%0A2016-04-01%2C150.64000%2C129.59000%0A2016-04-04%2C150.73000%2C129.62000%0A2016-04-05%2C150.27000%2C127.84000%0A2016-04-06%2C150.61000%2C128.21000%0A2016-04-07%2C150.23000%2C127.72000%0A2016-04-08%2C150.52000%2C129.21000%0A2016-04-11%2C151.48000%2C129.35000%0A2016-04-12%2C151.14000%2C129.74000%0A2016-04-13%2C152.62000%2C131.73000%0A2016-04-14%2C153.59000%2C132.03000%0A2016-04-15%2C153.44000%2C131.30000%0A2016-04-18%2C152.65000%2C131.72000%0A2016-04-19%2C152.78000%2C132.99000%0A2016-04-20%2C153.82000%2C132.88000%0A2016-04-21%2C153.80000%2C132.08000%0A2016-04-22%2C154.40000%2C132.15000%0A2016-04-25%2C154.01000%2C132.03000%0A2016-04-26%2C154.47000%2C132.05000%0A2016-04-27%2C155.52000%2C132.76000%0A2016-04-28%2C154.60000%2C133.08000%0A2016-04-29%2C154.79000%2C132.39000%0A2016-05-02%2C155.91000%2C132.66000%0A2016-05-03%2C155.25000%2C131.49000%0A2016-05-04%2C155.23000%2C130.77000%0A2016-05-06%2C155.29000%2C130.75000%0A2016-05-09%2C155.16000%2C131.17000%0A2016-05-10%2C158.51000%2C132.16000%0A2016-05-11%2C159.49000%2C131.42000%0A2016-05-12%2C159.17000%2C131.06000%0A2016-05-13%2C160.22000%2C131.23000%0A2016-05-17%2C159.81000%2C131.58000%0A2016-05-18%2C159.49000%2C131.79000%0A2016-05-19%2C159.31000%2C130.70000%0A2016-05-20%2C159.47000%2C132.07000%0A2016-05-23%2C159.96000%2C132.39000%0A2016-05-24%2C160.84000%2C134.00000%0A2016-05-25%2C161.79000%2C134.81000%0A2016-05-26%2C161.98000%2C135.33000%0A2016-05-27%2C162.55000%2C135.47000%0A2016-05-30%2C163.42000%2C135.71000%0A2016-05-31%2C164.37000%2C135.90000%0A2016-06-01%2C164.73000%2C135.67000%0A2016-06-02%2C165.04000%2C136.19000%0A2016-06-03%2C165.95000%2C135.55000%0A2016-06-06%2C165.86000%2C135.60000%0A2016-06-07%2C165.81000%2C136.59000%0A2016-06-08%2C165.66000%2C136.04000%0A2016-06-09%2C165.49000%2C135.36000%0A2016-06-10%2C162.37000%2C132.42000%0A2016-06-13%2C159.96000%2C129.77000%0A2016-06-14%2C157.94000%2C127.34000%0A2016-06-15%2C158.33000%2C128.18000%0A2016-06-16%2C156.20000%2C126.27000%0A2016-06-17%2C158.21000%2C127.81000%0A2016-06-20%2C161.54000%2C131.43000%0A2016-06-21%2C162.42000%2C131.65000%0A2016-06-22%2C162.08000%2C131.80000%0A2016-06-23%2C162.70000%2C133.41000%0A2016-06-24%2C156.84000%2C126.69000%0A2016-06-27%2C153.18000%2C120.68000%0A2016-06-28%2C156.48000%2C123.77000%0A2016-06-29%2C159.45000%2C126.52000%0A2016-06-30%2C161.27000%2C127.78000%0A2016-07-01%2C163.41000%2C129.64000%0A2016-07-04%2C162.69000%2C128.63000%0A2016-07-05%2C160.02000%2C126.17000%0A2016-07-06%2C158.25000%2C124.57000%0A2016-07-07%2C159.61000%2C125.51000%0A2016-07-08%2C162.28000%2C127.78000%0A2016-07-11%2C161.76000%2C129.79000%0A2016-07-12%2C163.47000%2C130.76000%0A2016-07-13%2C163.63000%2C130.73000%0A2016-07-15%2C163.17000%2C130.75000%0A2016-07-18%2C165.57000%2C131.51000%0A2016-07-19%2C165.58000%2C131.34000%0A2016-07-20%2C167.43000%2C132.91000%0A2016-07-21%2C167.47000%2C132.75000%0A2016-07-22%2C166.72000%2C132.94000%0A2016-07-25%2C168.67000%2C134.05000%0A2016-07-26%2C169.36000%2C134.15000%0A2016-07-27%2C170.53000%2C135.29000%0A2016-07-28%2C169.80000%2C135.08000%0A2016-07-29%2C169.61000%2C135.54000%0A2016-08-01%2C169.05000%2C135.34000%0A2016-08-02%2C168.06000%2C134.50000%0A2016-08-03%2C167.61000%2C133.71000%0A2016-08-04%2C168.79000%2C135.16000%0A2016-08-05%2C169.40000%2C136.58000%0A2016-08-08%2C170.13000%2C136.59000%0A2016-08-09%2C171.17000%2C137.79000%0A2016-08-10%2C171.63000%2C137.74000%0A2016-08-11%2C174.26000%2C138.71000%0A2016-08-12%2C174.05000%2C138.69000%0A2016-08-16%2C174.78000%2C137.57000%0A2016-08-17%2C173.78000%2C136.33000%0A2016-08-18%2C175.46000%2C137.24000%0A2016-08-19%2C175.09000%2C136.92000%0A2016-08-22%2C176.34000%2C137.71000%0A2016-08-23%2C176.25000%2C138.45000%0A2016-08-24%2C176.86000%2C138.64000%0A2016-08-25%2C176.55000%2C137.60000%0A2016-08-26%2C177.68000%2C137.90000%0A2016-08-29%2C176.45000%2C137.90000%0A2016-08-30%2C178.13000%2C138.39000%0A2016-08-31%2C178.02000%2C138.43000%0A2016-09-01%2C178.50000%2C139.22000%0A2016-09-02%2C178.78000%2C140.71000%0A2016-09-05%2C179.81000%2C141.38000%0A2016-09-06%2C179.45000%2C141.37000%0A2016-09-07%2C179.25000%2C142.01000%0A2016-09-08%2C180.77000%2C141.71000%0A2016-09-09%2C180.78000%2C140.85000%0A2016-09-12%2C178.67000%2C139.65000%0A2016-09-13%2C179.27000%2C138.83000%0A2016-09-14%2C179.24000%2C138.55000%0A2016-09-15%2C180.00000%2C138.79000%0A2016-09-16%2C180.17000%2C138.64000%0A2016-09-19%2C182.12000%2C139.90000%0A2016-09-20%2C182.48000%2C139.82000%0A2016-09-21%2C183.53000%2C139.85000%0A2016-09-22%2C184.59000%2C141.93000%0A2016-09-23%2C184.32000%2C141.48000%0A2016-09-26%2C183.08000%2C140.09000%0A2016-09-27%2C182.01000%2C139.50000%0A2016-09-28%2C183.63000%2C140.61000%0A2016-09-29%2C183.46000%2C140.58000%0A2016-09-30%2C183.08000%2C140.34000%0A2016-10-03%2C183.49000%2C141.04000%0A2016-10-04%2C183.88000%2C141.20000%0A2016-10-05%2C184.15000%2C140.32000%0A2016-10-06%2C184.47000%2C139.61000%0A2016-10-07%2C183.91000%2C138.16000%0A2016-10-10%2C184.21000%2C139.18000%0A2016-10-11%2C183.97000%2C138.55000%0A2016-10-12%2C185.12000%2C138.41000%0A2016-10-13%2C184.41000%2C138.03000%0A2016-10-14%2C185.49000%2C139.47000%0A2016-10-17%2C185.19000%2C138.74000%0A2016-10-18%2C185.38000%2C139.84000%0A2016-10-19%2C187.02000%2C140.42000%0A2016-10-20%2C187.27000%2C140.38000%0A2016-10-21%2C186.88000%2C140.34000%0A2016-10-24%2C186.92000%2C140.29000%0A2016-10-25%2C187.22000%2C139.65000%0A2016-10-26%2C188.24000%2C138.98000%0A2016-10-27%2C187.58000%2C138.59000%0A2016-10-28%2C187.42000%2C138.99000%0A2016-10-31%2C186.79000%2C138.93000%0A2016-11-02%2C185.40000%2C136.03000%0A2016-11-03%2C184.44000%2C135.71000%0A2016-11-04%2C183.54000%2C134.32000%0A2016-11-07%2C183.50000%2C135.68000%0A2016-11-08%2C182.88000%2C135.79000%0A2016-11-09%2C184.36000%2C136.08000%0A2016-11-10%2C185.25000%2C135.34000%0A2016-11-14%2C185.60000%2C134.19000%0A2016-11-15%2C185.41000%2C134.93000%0A2016-11-16%2C186.12000%2C135.16000%0A2016-11-17%2C185.76000%2C135.65000%0A2016-11-18%2C186.48000%2C136.08000%0A2016-11-21%2C185.60000%2C136.38000%0A2016-11-22%2C186.47000%2C137.05000%0A2016-11-23%2C187.20000%2C136.62000%0A2016-11-24%2C188.59000%2C137.21000%0A2016-11-25%2C189.15000%2C137.71000%0A2016-11-28%2C187.63000%2C137.29000%0A2016-11-29%2C187.18000%2C137.52000%0A2016-11-30%2C187.76000%2C137.95000%0A2016-12-01%2C186.69000%2C137.13000%0A2016-12-02%2C186.03000%2C136.03000%0A2016-12-05%2C187.77000%2C137.31000%0A2016-12-06%2C189.25000%2C138.26000%0A2016-12-07%2C190.38000%2C139.87000%0A2016-12-08%2C192.17000%2C140.96000%0A2016-12-09%2C193.93000%2C142.63000%0A2016-12-12%2C193.99000%2C142.74000%0A2016-12-13%2C194.94000%2C143.71000%0A2016-12-14%2C196.39000%2C143.14000%0A2016-12-15%2C196.88000%2C143.72000%0A2016-12-16%2C196.23000%2C144.33000%0A2016-12-19%2C198.50000%2C144.54000%0A2016-12-20%2C199.09000%2C145.04000%0A2016-12-21%2C199.76000%2C145.40000%0A2016-12-22%2C200.25000%2C145.32000%0A2016-12-23%2C200.61000%2C145.81000%0A2016-12-27%2C202.37000%2C146.56000%0A2016-12-28%2C203.71000%2C146.57000%0A2016-12-29%2C204.15000%2C146.90000%0A2016-12-30%2C205.79000%2C147.19000%0A2017-01-02%2C208.00000%2C148.55000%0A2017-01-03%2C206.96000%2C149.10000%0A2017-01-04%2C208.19000%2C148.67000%0A2017-01-05%2C210.33000%2C148.85000%0A2017-01-06%2C211.78000%2C148.94000%0A2017-01-09%2C212.33000%2C148.68000%0A2017-01-10%2C212.89000%2C148.92000%0A2017-01-11%2C213.15000%2C148.98000%0A2017-01-12%2C211.67000%2C147.98000%0A2017-01-13%2C212.50000%2C148.75000%0A2017-01-16%2C213.45000%2C148.09000%0A2017-01-17%2C213.25000%2C147.77000%0A2017-01-18%2C213.09000%2C147.59000%0A2017-01-19%2C213.07000%2C147.99000%0A2017-01-20%2C212.63000%2C147.57000%0A2017-01-23%2C212.99000%2C147.89000%0A2017-01-24%2C213.42000%2C148.36000%0A2017-01-25%2C214.72000%2C149.34000%0A2017-01-26%2C216.34000%2C149.49000%0A2017-01-27%2C215.83000%2C149.32000%0A2017-01-30%2C214.00000%2C147.87000%0A2017-01-31%2C214.23000%2C146.48000%0A2017-02-01%2C215.55000%2C147.60000%0A2017-02-02%2C217.68000%2C148.39000%0A2017-02-03%2C219.09000%2C148.84000%0A2017-02-06%2C217.40000%2C147.45000%0A2017-02-07%2C216.69000%2C147.86000%0A2017-02-08%2C214.75000%2C148.00000%0A2017-02-09%2C215.39000%2C148.52000%0A2017-02-10%2C215.92000%2C149.54000%0A2017-02-13%2C217.41000%2C150.92000%0A2017-02-14%2C218.48000%2C151.38000%0A2017-02-15%2C218.98000%2C152.03000%0A2017-02-16%2C219.10000%2C151.88000%0A2017-02-17%2C217.90000%2C151.30000%0A2017-02-20%2C218.78000%2C151.54000%0A2017-02-21%2C220.59000%2C151.94000%0A2017-02-22%2C219.21000%2C151.72000%0A2017-02-23%2C218.17000%2C151.37000%0A2017-02-24%2C215.27000%2C149.45000%0A2017-02-27%2C213.93000%2C149.90000%0A2017-02-28%2C214.85000%2C150.52000%0A2017-03-01%2C216.92000%2C152.49000%0A2017-03-02%2C217.30000%2C152.55000%0A2017-03-03%2C216.62000%2C152.30000%0A2017-03-06%2C215.67000%2C152.02000%0A2017-03-07%2C215.50000%2C151.43000%0A2017-03-08%2C215.94000%2C151.99000%0A2017-03-09%2C215.88000%2C152.83000%0A2017-03-10%2C216.85000%2C153.52000%0A2017-03-13%2C216.24000%2C153.67000%0A2017-03-14%2C216.09000%2C153.11000%0A2017-03-15%2C216.31000%2C153.21000%0A2017-03-16%2C216.22000%2C154.34000%0A2017-03-17%2C217.46000%2C155.13000%0A2017-03-20%2C218.23000%2C155.22000%0A2017-03-21%2C216.55000%2C154.18000%0A2017-03-22%2C215.66000%2C153.49000%0A2017-03-23%2C216.67000%2C154.98000%0A2017-03-24%2C216.72000%2C155.31000%0A2017-03-27%2C215.81000%2C154.91000%0A2017-03-28%2C218.45000%2C156.10000%0A2017-03-29%2C216.11000%2C156.50000%0A2017-03-30%2C216.84000%2C157.71000%0A2017-03-31%2C215.94000%2C159.08000%0A2017-04-03%2C216.67000%2C158.64000%0A2017-04-04%2C215.32000%2C158.73000%0A2017-04-05%2C214.89000%2C158.94000%0A2017-04-06%2C214.37000%2C158.97000%0A2017-04-07%2C213.93000%2C159.32000%0A2017-04-10%2C214.14000%2C159.12000%0A2017-04-11%2C211.67000%2C158.41000%0A2017-04-12%2C210.71000%2C158.94000%0A2017-04-13%2C208.21000%2C158.41000%0A2017-04-18%2C203.81000%2C156.04000%0A2017-04-19%2C203.55000%2C156.81000%0A2017-04-20%2C204.70000%2C157.83000%0A2017-04-21%2C204.16000%2C157.05000%0A2017-04-24%2C209.80000%2C162.85000%0A2017-04-25%2C212.22000%2C163.79000%0A2017-04-26%2C213.58000%2C164.21000%0A2017-04-27%2C213.56000%2C165.07000%0A2017-04-28%2C215.12000%2C165.52000%0A2017-05-02%2C217.20000%2C167.53000%0A2017-05-03%2C217.21000%2C167.08000%0A2017-05-04%2C220.38000%2C168.95000%0A2017-05-05%2C221.88000%2C170.27000%0A2017-05-09%2C225.86000%2C170.88000%0A2017-05-10%2C226.64000%2C171.17000%0A2017-05-11%2C226.54000%2C170.18000%0A2017-05-12%2C226.35000%2C171.32000%0A2017-05-15%2C228.51000%2C172.37000%0A2017-05-16%2C232.15000%2C172.51000%0A2017-05-17%2C228.95000%2C170.29000%0A2017-05-18%2C226.79000%2C168.18000%0A2017-05-19%2C230.35000%2C170.24000%0A2017-05-22%2C231.41000%2C170.76000%0A2017-05-23%2C235.37000%2C171.89000%0A2017-05-24%2C235.22000%2C172.45000%0A2017-05-26%2C236.52000%2C173.33000%0A2017-05-29%2C237.07000%2C173.31000%0A2017-05-30%2C236.33000%2C173.54000%0A2017-05-31%2C236.48000%2C173.73000%0A2017-06-01%2C237.53000%2C176.29000%0A2017-06-02%2C239.24000%2C177.55000%0A2017-06-06%2C238.03000%2C175.69000%0A2017-06-07%2C239.99000%2C176.14000%0A2017-06-08%2C239.84000%2C175.64000%0A2017-06-09%2C241.80000%2C176.40000%0A2017-06-12%2C240.64000%2C174.05000%0A2017-06-13%2C242.67000%2C175.65000%0A2017-06-14%2C243.97000%2C175.79000%0A2017-06-15%2C242.07000%2C174.78000%0A2017-06-16%2C243.79000%2C176.18000%0A2017-06-19%2C244.42000%2C177.27000%0A2017-06-20%2C244.26000%2C176.82000%0A2017-06-21%2C244.36000%2C176.58000%0A2017-06-22%2C244.70000%2C177.33000%0A2017-06-23%2C244.45000%2C177.20000%0A2017-06-26%2C246.45000%2C178.06000%0A2017-06-27%2C246.12000%2C176.34000%0A2017-06-28%2C245.84000%2C175.68000%0A2017-06-29%2C244.48000%2C172.98000%0A2017-06-30%2C242.88000%2C172.92000%0A2017-07-03%2C243.38000%2C173.72000%0A2017-07-04%2C241.31000%2C172.16000%0A2017-07-05%2C241.38000%2C172.48000%0A2017-07-06%2C242.26000%2C171.06000%0A2017-07-07%2C242.82000%2C171.45000%0A2017-07-10%2C244.07000%2C172.16000%0A2017-07-11%2C244.04000%2C171.85000%0A2017-07-12%2C246.12000%2C173.74000%0A2017-07-13%2C247.28000%2C174.47000%0A2017-07-17%2C247.95000%2C175.89000%0A2017-07-18%2C247.75000%2C174.87000%0A2017-07-19%2C248.83000%2C176.05000%0A2017-07-20%2C247.39000%2C175.46000%0A2017-07-21%2C246.85000%2C173.60000%0A2017-07-24%2C246.27000%2C173.12000%0A2017-07-25%2C247.53000%2C173.36000%0A2017-07-26%2C247.20000%2C173.89000%0A2017-07-27%2C243.71000%2C173.11000%0A2017-07-28%2C241.02000%2C171.55000%0A2017-07-31%2C240.31000%2C171.37000%0A2017-08-01%2C240.29000%2C172.68000%0A2017-08-02%2C241.05000%2C171.84000%0A2017-08-03%2C241.44000%2C172.42000%0A2017-08-04%2C242.26000%2C173.51000%0A2017-08-07%2C241.60000%2C173.72000%0A2017-08-08%2C242.43000%2C174.17000%0A2017-08-09%2C239.70000%2C172.82000%0A2017-08-10%2C238.25000%2C171.98000%0A2017-08-11%2C235.43000%2C169.94000%0A2017-08-14%2C237.20000%2C172.05000%0A2017-08-16%2C238.92000%2C173.87000%0A2017-08-17%2C239.01000%2C173.83000%0A2017-08-18%2C237.61000%2C172.47000%0A2017-08-21%2C236.79000%2C171.93000%0A2017-08-22%2C237.49000%2C173.00000%0A2017-08-23%2C237.75000%2C172.49000%0A2017-08-24%2C237.24000%2C172.09000%0A2017-08-25%2C236.66000%2C171.59000%0A2017-08-28%2C235.61000%2C170.63000%0A2017-08-29%2C232.92000%2C168.53000%0A2017-08-30%2C233.51000%2C170.24000%0A2017-08-31%2C234.32000%2C172.23000%0A2017-09-01%2C235.50000%2C172.92000%0A2017-09-04%2C235.14000%2C172.47000%0A2017-09-05%2C236.29000%2C173.26000%0A2017-09-06%2C235.57000%2C173.35000%0A2017-09-07%2C236.90000%2C174.01000%0A2017-09-08%2C237.25000%2C174.42000%0A2017-09-11%2C237.93000%2C176.21000%0A2017-09-12%2C236.54000%2C177.07000%0A2017-09-13%2C237.36000%2C176.88000%0A2017-09-14%2C236.63000%2C177.46000%0A2017-09-15%2C236.26000%2C176.82000%0A2017-09-18%2C237.35000%2C177.85000%0A2017-09-19%2C237.14000%2C178.63000%0A2017-09-20%2C237.10000%2C178.46000%0A2017-09-21%2C237.48000%2C178.66000%0A2017-09-22%2C237.34000%2C179.22000%0A2017-09-25%2C237.36000%2C179.02000%0A2017-09-26%2C236.91000%2C178.61000%0A2017-09-27%2C237.85000%2C178.72000%0A2017-09-28%2C238.56000%2C179.47000%0A2017-09-29%2C240.16000%2C180.55000%0A2017-10-02%2C240.52000%2C181.19000%0A2017-10-03%2C242.10000%2C181.86000%0A2017-10-04%2C243.20000%2C182.18000%0A2017-10-05%2C243.02000%2C182.17000%0A2017-10-06%2C243.02000%2C182.04000%0A2017-10-09%2C243.21000%2C182.14000%0A2017-10-10%2C242.89000%2C182.16000%0A2017-10-11%2C242.69000%2C182.10000%0A2017-10-12%2C241.96000%2C182.46000%0A2017-10-13%2C240.80000%2C182.24000%0A2017-10-16%2C241.33000%2C182.44000%0A2017-10-17%2C241.38000%2C182.36000%0A2017-10-18%2C241.87000%2C183.12000%0A2017-10-19%2C238.70000%2C180.91000%0A2017-10-20%2C239.28000%2C181.59000%0A2017-10-23%2C238.61000%2C180.98000%0A2017-10-24%2C237.97000%2C180.27000%0A2017-10-25%2C235.61000%2C179.33000%0A2017-10-26%2C233.80000%2C180.33000%0A2017-10-27%2C236.79000%2C181.14000%0A2017-10-30%2C236.02000%2C181.57000%0A2017-10-31%2C236.33000%2C181.74000%0A2017-11-02%2C236.38000%2C182.03000%0A2017-11-03%2C236.37000%2C182.88000%0A2017-11-06%2C236.02000%2C182.62000%0A2017-11-07%2C234.69000%2C181.55000%0A2017-11-08%2C234.34000%2C181.47000%0A2017-11-09%2C231.85000%2C178.96000%0A2017-11-10%2C230.55000%2C178.44000%0A2017-11-13%2C228.33000%2C176.77000%0A2017-11-14%2C227.62000%2C176.75000%0A2017-11-15%2C223.94000%2C175.26000%0A2017-11-16%2C225.46000%2C176.98000%0A2017-11-17%2C225.93000%2C176.04000%0A2017-11-20%2C226.72000%2C176.85000%0A2017-11-21%2C228.24000%2C178.16000%0A2017-11-22%2C228.40000%2C178.08000%0A2017-11-23%2C229.53000%2C178.48000%0A2017-11-24%2C229.30000%2C178.34000%0A2017-11-27%2C228.83000%2C178.64000%0A2017-11-28%2C229.38000%2C179.71000%0A2017-11-29%2C229.36000%2C179.70000%0A2017-11-30%2C229.82000%2C180.45000%0A2017-12-01%2C227.91000%2C179.06000%0A2017-12-04%2C229.43000%2C180.17000%0A2017-12-05%2C228.78000%2C179.97000%0A2017-12-06%2C226.82000%2C179.12000%0A2017-12-07%2C229.63000%2C179.86000%0A2017-12-08%2C231.84000%2C180.66000%0A2017-12-11%2C232.36000%2C180.76000%0A2017-12-12%2C234.10000%2C180.88000%0A2017-12-13%2C233.62000%2C180.75000%0A2017-12-14%2C233.60000%2C180.26000%0A2017-12-15%2C233.80000%2C179.96000%0A2017-12-18%2C236.46000%2C182.21000%0A2017-12-19%2C235.58000%2C182.05000%0A2017-12-20%2C234.63000%2C181.43000%0A2017-12-21%2C235.35000%2C181.82000%0A2017-12-22%2C234.27000%2C181.70000%0A2017-12-27%2C233.91000%2C182.22000%0A2017-12-28%2C235.30000%2C182.45000%0A2017-12-29%2C235.83000%2C182.21000%0A2018-01-02%2C237.69000%2C182.96000%0A2018-01-03%2C239.83000%2C184.53000%0A2018-01-04%2C241.04000%2C186.08000%0A2018-01-05%2C242.63000%2C187.41000%0A2018-01-08%2C242.62000%2C188.32000%0A2018-01-09%2C241.94000%2C189.69000%0A2018-01-10%2C241.88000%2C188.67000%0A2018-01-11%2C239.73000%2C187.81000%0A2018-01-12%2C240.72000%2C188.36000%0A2018-01-15%2C240.66000%2C188.55000%0A2018-01-16%2C241.88000%2C188.92000%0A2018-01-17%2C242.23000%2C188.97000%0A2018-01-18%2C241.94000%2C188.78000%0A2018-01-19%2C242.17000%2C189.68000%0A2018-01-22%2C242.79000%2C190.41000%0A2018-01-23%2C244.66000%2C190.38000%0A2018-01-24%2C244.81000%2C189.36000%0A2018-01-25%2C243.07000%2C188.35000%0A2018-01-26%2C242.40000%2C188.87000%0A2018-01-29%2C241.49000%2C188.59000%0A2018-01-30%2C238.58000%2C186.95000%0A2018-01-31%2C238.15000%2C187.98000%0A2018-02-01%2C238.05000%2C187.88000%0A2018-02-02%2C234.67000%2C184.99000%0A2018-02-05%2C230.39000%2C181.49000%0A2018-02-06%2C225.68000%2C177.58000%0A2018-02-07%2C229.97000%2C181.47000%0A2018-02-08%2C227.45000%2C177.58000%0A2018-02-09%2C225.95000%2C176.14000%0A2018-02-12%2C228.46000%2C177.30000%0A2018-02-13%2C225.33000%2C176.77000%0A2018-02-14%2C229.17000%2C179.29000%0A2018-02-15%2C232.16000%2C180.78000%0A2018-02-16%2C236.16000%2C183.08000%0A2018-02-19%2C235.97000%2C182.41000%0A2018-02-20%2C236.43000%2C183.12000%0A2018-02-21%2C235.93000%2C183.57000%0A2018-02-22%2C234.08000%2C182.85000%0A2018-02-23%2C233.63000%2C182.71000%0A2018-02-26%2C233.29000%2C183.70000%0A2018-02-27%2C233.79000%2C183.11000%0A2018-02-28%2C232.67000%2C181.82000%0A2018-03-01%2C229.66000%2C179.84000%0A2018-03-02%2C226.73000%2C176.80000%0A2018-03-05%2C227.54000%2C177.63000%0A2018-03-06%2C227.39000%2C178.81000%0A2018-03-07%2C227.66000%2C179.65000%0A2018-03-08%2C230.53000%2C181.79000%0A2018-03-09%2C229.92000%2C182.60000%0A2018-03-12%2C231.15000%2C183.38000%0A2018-03-13%2C230.95000%2C182.31000%0A2018-03-14%2C230.44000%2C181.68000%0A2018-03-15%2C228.70000%2C182.08000%0A2018-03-16%2C224.82000%2C181.42000%0A2018-03-19%2C225.81000%2C180.41000%0A2018-03-20%2C226.23000%2C180.26000%0A2018-03-21%2C224.99000%2C179.72000%0A2018-03-22%2C222.99000%2C177.37000%0A2018-03-23%2C222.58000%2C175.92000%0A2018-03-26%2C224.08000%2C175.37000%0A2018-03-27%2C224.72000%2C177.23000%0A2018-03-28%2C224.67000%2C176.54000%0A2018-03-29%2C227.20000%2C176.52000%0A2018-04-03%2C226.53000%2C175.20000%0A2018-04-04%2C224.84000%2C173.67000%0A2018-04-05%2C226.97000%2C177.37000%0A2018-04-06%2C226.98000%2C177.65000%0A2018-04-09%2C228.61000%2C177.77000%0A2018-04-10%2C228.92000%2C178.72000%0A2018-04-11%2C228.41000%2C178.07000%0A2018-04-12%2C228.06000%2C178.55000%0A2018-04-13%2C228.47000%2C179.01000%0A2018-04-16%2C229.37000%2C179.07000%0A2018-04-17%2C232.34000%2C180.43000%0A2018-04-18%2C231.32000%2C181.71000%0A2018-04-19%2C231.08000%2C182.75000%0A2018-04-20%2C231.06000%2C182.67000%0A2018-04-23%2C230.58000%2C181.92000%0A2018-04-24%2C229.06000%2C180.74000%0A2018-04-25%2C225.33000%2C179.07000%0A2018-04-26%2C227.63000%2C181.07000%0A2018-04-27%2C228.78000%2C182.61000%0A2018-04-30%2C228.85000%2C183.16000%0A2018-05-02%2C229.44000%2C184.84000%0A2018-05-03%2C228.53000%2C183.98000%0A2018-05-04%2C228.81000%2C184.57000%0A2018-05-07%2C229.37000%2C185.82000%0A2018-05-09%2C229.23000%2C186.01000%0A2018-05-11%2C230.06000%2C186.09000%0A2018-05-14%2C230.03000%2C186.15000%0A2018-05-15%2C226.20000%2C184.75000%0A2018-05-16%2C225.90000%2C184.14000%0A2018-05-17%2C228.11000%2C185.84000%0A2018-05-18%2C228.07000%2C185.25000%0A2018-05-22%2C229.76000%2C186.67000%0A2018-05-23%2C224.34000%2C184.48000%0A2018-05-24%2C224.30000%2C184.69000%0A2018-05-25%2C224.28000%2C185.37000%0A2018-05-28%2C223.59000%2C184.59000%0A2018-05-29%2C221.29000%2C182.35000%0A2018-05-30%2C220.36000%2C182.45000%0A2018-05-31%2C221.41000%2C183.14000%0A2018-06-01%2C221.76000%2C184.62000%0A2018-06-04%2C221.58000%2C186.00000%0A2018-06-05%2C220.78000%2C185.65000%0A2018-06-06%2C221.68000%2C185.89000%0A2018-06-07%2C221.35000%2C184.83000%0A2018-06-08%2C219.86000%2C184.34000%0A2018-06-11%2C220.90000%2C184.93000%0A2018-06-12%2C221.12000%2C186.11000%0A2018-06-13%2C220.85000%2C186.79000%0A2018-06-14%2C221.81000%2C188.05000%0A2018-06-15%2C221.05000%2C187.15000%0A2018-06-18%2C220.18000%2C185.61000%0A2018-06-19%2C218.33000%2C184.44000%0A2018-06-20%2C218.19000%2C184.05000%0A2018-06-21%2C217.11000%2C183.21000%0A2018-06-22%2C217.05000%2C184.06000%0A2018-06-25%2C215.49000%2C181.76000%0A2018-06-26%2C214.71000%2C181.61000%0A2018-06-27%2C213.68000%2C182.18000%0A2018-06-28%2C214.58000%2C180.58000%0A2018-06-29%2C214.53000%2C181.10000%0A2018-07-02%2C214.15000%2C179.12000%0A2018-07-03%2C212.29000%2C179.69000%0A2018-07-04%2C209.92000%2C178.97000%0A2018-07-05%2C209.25000%2C179.69000%0A2018-07-06%2C209.11000%2C180.74000%0A2018-07-09%2C210.45000%2C181.68000%0A2018-07-10%2C210.89000%2C182.49000%0A2018-07-11%2C209.37000%2C180.92000%0A2018-07-12%2C210.01000%2C182.72000%0A2018-07-13%2C209.89000%2C182.49000%0A2018-07-16%2C209.12000%2C182.26000%0A2018-07-17%2C209.28000%2C181.27000%0A2018-07-18%2C210.14000%2C181.61000%0A2018-07-19%2C211.94000%2C180.96000%0A2018-07-20%2C210.83000%2C180.73000%0A2018-07-23%2C210.83000%2C179.78000%0A2018-07-24%2C212.29000%2C180.13000%0A2018-07-25%2C211.20000%2C180.21000%0A2018-07-26%2C212.18000%2C180.83000%0A2018-07-27%2C210.96000%2C182.10000%0A2018-07-30%2C211.48000%2C181.63000%0A2018-07-31%2C210.15000%2C180.89000%0A2018-08-01%2C209.19000%2C180.08000%0A2018-08-02%2C208.55000%2C179.81000%0A2018-08-03%2C208.51000%2C180.39000%0A2018-08-06%2C207.24000%2C180.55000%0A2018-08-07%2C208.90000%2C181.29000%0A2018-08-08%2C208.01000%2C181.02000%0A2018-08-09%2C207.26000%2C181.65000%0A2018-08-10%2C206.21000%2C180.62000%0A2018-08-13%2C204.47000%2C179.60000%0A2018-08-14%2C203.25000%2C178.78000%0A2018-08-16%2C200.90000%2C178.03000%0A2018-08-17%2C201.13000%2C178.22000%0A2018-08-20%2C202.50000%2C180.03000%0A2018-08-21%2C204.01000%2C180.77000%0A2018-08-22%2C205.14000%2C181.25000%0A2018-08-23%2C205.54000%2C181.39000%0A2018-08-24%2C206.48000%2C181.66000%0A2018-08-27%2C207.63000%2C183.03000%0A2018-08-28%2C207.59000%2C183.19000%0A2018-08-29%2C207.87000%2C183.23000%0A2018-08-30%2C206.36000%2C182.27000%0A2018-08-31%2C206.68000%2C181.60000%0A2018-09-03%2C206.60000%2C180.70000%0A2018-09-04%2C204.44000%2C179.87000%0A2018-09-05%2C203.77000%2C177.76000%0A2018-09-06%2C202.04000%2C176.90000%0A2018-09-07%2C201.58000%2C176.94000%0A2018-09-10%2C199.93000%2C177.58000%0A2018-09-11%2C199.77000%2C177.42000%0A2018-09-12%2C200.17000%2C178.63000%0A2018-09-13%2C200.46000%2C177.57000%0A2018-09-14%2C201.16000%2C178.15000%0A2018-09-17%2C200.35000%2C178.19000%0A2018-09-18%2C200.53000%2C179.23000%0A2018-09-19%2C199.08000%2C178.94000%0A2018-09-20%2C198.29000%2C179.25000%0A2018-09-21%2C200.17000%2C180.44000%0A2018-09-24%2C198.21000%2C180.11000%0A2018-09-25%2C198.54000%2C179.79000%0A2018-09-26%2C198.76000%2C179.58000%0A2018-09-27%2C198.59000%2C179.36000%0A2018-09-28%2C196.14000%2C178.73000%0A2018-10-01%2C195.58000%2C178.95000%0A2018-10-02%2C195.75000%2C177.21000%0A2018-10-03%2C195.61000%2C177.85000%0A2018-10-04%2C193.75000%2C175.70000%0A2018-10-05%2C190.62000%2C173.55000%0A2018-10-08%2C188.81000%2C171.37000%0A2018-10-09%2C187.45000%2C170.31000%0A2018-10-10%2C182.73000%2C166.77000%0A2018-10-11%2C179.49000%2C164.00000%0A2018-10-12%2C181.95000%2C164.76000%0A2018-10-15%2C181.91000%2C163.67000%0A2018-10-16%2C184.61000%2C167.52000%0A2018-10-17%2C185.79000%2C167.58000%0A2018-10-18%2C184.48000%2C167.18000%0A2018-10-19%2C181.34000%2C164.93000%0A2018-10-22%2C180.08000%2C163.53000%0A2018-10-23%2C174.63000%2C159.98000%0A2018-10-24%2C173.00000%2C160.01000%0A2018-10-25%2C172.27000%2C161.51000%0A2018-10-26%2C170.92000%2C160.09000%0A2018-10-29%2C172.37000%2C161.67000%0A2018-10-30%2C171.41000%2C161.80000%0A2018-10-31%2C175.73000%2C164.61000%0A2018-11-02%2C178.40000%2C166.23000%0A2018-11-05%2C177.51000%2C165.02000%0A2018-11-06%2C176.98000%2C164.65000%0A2018-11-07%2C178.55000%2C166.44000%0A2018-11-08%2C178.87000%2C166.70000%0A2018-11-09%2C177.03000%2C164.10000%0A2018-11-12%2C174.72000%2C161.29000%0A2018-11-13%2C173.97000%2C161.52000%0A2018-11-14%2C174.57000%2C161.49000%0A2018-11-15%2C173.25000%2C159.14000%0A2018-11-16%2C171.63000%2C157.77000%0A2018-11-19%2C171.00000%2C155.87000%0A2018-11-20%2C169.06000%2C152.87000%0A2018-11-21%2C168.42000%2C154.21000%0A2018-11-22%2C167.37000%2C153.69000%0A2018-11-23%2C167.20000%2C154.57000%0A2018-11-26%2C168.85000%2C157.27000%0A2018-11-27%2C168.94000%2C157.91000%0A2018-11-28%2C170.12000%2C158.38000%0A2018-11-29%2C171.84000%2C159.31000%0A2018-11-30%2C169.60000%2C157.93000%0A2018-12-03%2C171.03000%2C158.95000%0A2018-12-04%2C169.52000%2C156.59000%0A2018-12-05%2C165.74000%2C154.62000%0A2018-12-06%2C160.12000%2C149.30000%0A2018-12-07%2C160.71000%2C149.74000%0A2018-12-10%2C156.81000%2C146.04000%0A2018-12-11%2C157.90000%2C147.99000%0A2018-12-12%2C159.80000%2C151.27000%0A2018-12-13%2C159.06000%2C151.03000%0A2018-12-14%2C155.56000%2C149.38000%0A2018-12-17%2C152.44000%2C147.33000%0A2018-12-18%2C152.81000%2C145.87000%0A2018-12-19%2C153.00000%2C145.44000%0A2018-12-20%2C150.25000%2C141.84000%0A2018-12-21%2C149.96000%2C141.69000%0A2018-12-24%2C148.63000%2C141.16000%0A2018-12-27%2C148.28000%2C140.08000%0A2018-12-28%2C151.62000%2C142.92000%0A2018-12-31%2C154.41000%2C145.38000%0A2019-01-02%2C152.91000%2C144.39000%0A2019-01-03%2C151.64000%2C142.32000%0A2019-01-04%2C154.21000%2C145.80000%0A2019-01-07%2C156.06000%2C146.97000%0A2019-01-08%2C159.28000%2C149.58000%0A2019-01-09%2C165.96000%2C151.65000%0A2019-01-10%2C167.54000%2C152.18000%0A2019-01-11%2C168.34000%2C151.90000%0A2019-01-14%2C164.89000%2C149.80000%0A2019-01-15%2C164.74000%2C149.71000%0A2019-01-16%2C165.65000%2C151.52000%0A2019-01-17%2C166.51000%2C151.43000%0A2019-01-18%2C168.75000%2C154.28000%0A2019-01-21%2C169.50000%2C154.35000%0A2019-01-22%2C169.20000%2C154.00000%0A2019-01-23%2C168.93000%2C153.40000%0A2019-01-24%2C168.76000%2C154.08000%0A2019-01-25%2C169.59000%2C155.44000%0A2019-01-28%2C168.46000%2C154.01000%0A2019-01-29%2C168.09000%2C154.89000%0A2019-01-30%2C169.12000%2C155.12000%0A2019-01-31%2C168.95000%2C154.92000%0A2019-02-01%2C170.05000%2C155.23000%0A2019-02-04%2C170.33000%2C155.18000%0A2019-02-05%2C170.98000%2C157.70000%0A2019-02-06%2C169.40000%2C156.84000%0A2019-02-07%2C165.32000%2C153.94000%0A2019-02-08%2C163.63000%2C151.61000%0A2019-02-11%2C163.83000%2C152.81000%0A2019-02-12%2C164.46000%2C153.88000%0A2019-02-13%2C164.92000%2C155.24000%0A2019-02-14%2C164.00000%2C155.77000%0A2019-02-15%2C164.14000%2C157.43000%0A2019-02-18%2C165.85000%2C159.17000%0A2019-02-19%2C165.21000%2C158.82000%0A2019-02-20%2C165.40000%2C159.37000%0A2019-02-21%2C164.93000%2C159.48000%0A2019-02-22%2C165.29000%2C159.79000%0A2019-02-25%2C165.43000%2C159.89000%0A2019-02-26%2C166.00000%2C159.66000%0A2019-02-27%2C166.63000%2C160.24000%0A2019-02-28%2C166.82000%2C162.18000%0A2019-03-01%2C167.94000%2C164.01000%0A2019-03-04%2C169.07000%2C165.21000%0A2019-03-05%2C168.69000%2C164.02000%0A2019-03-06%2C168.74000%2C163.49000%0A2019-03-07%2C167.01000%2C162.24000%0A2019-03-08%2C165.08000%2C160.98000%0A2019-03-11%2C165.04000%2C161.71000%0A2019-03-12%2C165.92000%2C162.24000%0A2019-03-13%2C167.14000%2C163.08000%0A2019-03-14%2C166.89000%2C164.18000%0A2019-03-15%2C167.23000%2C164.92000%0A2019-03-18%2C166.82000%2C164.58000%0A2019-03-19%2C172.17000%2C165.76000%0A2019-03-20%2C171.44000%2C163.74000%0A2019-03-21%2C171.08000%2C163.23000%0A2019-03-22%2C169.23000%2C160.09000%0A2019-03-25%2C168.93000%2C158.10000%0A2019-03-26%2C169.02000%2C160.05000%0A2019-03-27%2C170.47000%2C159.65000%0A2019-03-28%2C171.46000%2C159.45000%0A2019-03-29%2C172.39000%2C161.32000%0A2019-04-01%2C175.01000%2C163.71000%0A2019-04-02%2C176.81000%2C164.61000%0A2019-04-03%2C177.95000%2C166.91000%0A2019-04-04%2C178.12000%2C166.12000%0A2019-04-05%2C176.98000%2C166.43000%0A2019-04-08%2C175.90000%2C166.03000%0A2019-04-09%2C174.25000%2C164.76000%0A2019-04-10%2C173.02000%2C165.04000%0A2019-04-11%2C174.51000%2C166.07000%0A2019-04-12%2C176.38000%2C167.48000%0A2019-04-15%2C178.76000%2C168.18000%0A2019-04-16%2C179.93000%2C168.89000%0A2019-04-17%2C182.60000%2C168.97000%0A2019-04-18%2C182.81000%2C169.21000%0A2019-04-23%2C181.84000%2C170.42000%0A2019-04-24%2C181.01000%2C170.49000%0A2019-04-25%2C180.47000%2C168.64000%0A2019-04-26%2C181.55000%2C169.74000%0A2019-04-29%2C182.98000%2C170.58000%0A2019-04-30%2C181.88000%2C170.59000%0A2019-05-02%2C181.62000%2C169.95000%0A2019-05-03%2C180.70000%2C169.86000%0A2019-05-06%2C178.79000%2C167.96000%0A2019-05-07%2C177.09000%2C166.55000%0A2019-05-09%2C173.29000%2C163.30000%0A2019-05-10%2C174.36000%2C163.80000%0A2019-05-13%2C170.22000%2C160.90000%0A2019-05-14%2C172.58000%2C163.47000%0A2019-05-15%2C172.43000%2C163.75000%0A2019-05-16%2C174.29000%2C165.80000%0A2019-05-17%2C173.78000%2C165.08000%0A2019-05-20%2C170.77000%2C162.62000%0A2019-05-21%2C171.11000%2C164.03000%0A2019-05-22%2C171.52000%2C163.92000%0A2019-05-23%2C168.08000%2C160.70000%0A2019-05-24%2C169.31000%2C161.67000%0A2019-05-27%2C170.76000%2C162.06000%0A2019-05-28%2C172.22000%2C162.30000%0A2019-05-29%2C169.89000%2C159.80000%0A2019-05-31%2C168.46000%2C160.31000%0A2019-06-03%2C167.49000%2C159.88000%0A2019-06-04%2C168.94000%2C160.85000%0A2019-06-05%2C171.00000%2C162.67000%0A2019-06-06%2C170.52000%2C161.51000%0A2019-06-07%2C172.92000%2C163.77000%0A2019-06-11%2C175.72000%2C165.22000%0A2019-06-12%2C175.36000%2C164.69000%0A2019-06-13%2C174.78000%2C164.94000%0A2019-06-14%2C174.59000%2C163.86000%0A2019-06-17%2C173.43000%2C163.86000%0A2019-06-18%2C174.87000%2C166.98000%0A2019-06-19%2C176.46000%2C167.69000%0A2019-06-20%2C176.39000%2C167.60000%0A2019-06-21%2C176.67000%2C166.28000%0A2019-06-24%2C174.87000%2C165.38000%0A2019-06-25%2C174.89000%2C166.11000%0A2019-06-26%2C174.08000%2C166.25000%0A2019-06-27%2C174.15000%2C167.20000%0A2019-06-28%2C175.67000%2C168.76000%0A2019-07-01%2C179.72000%2C170.25000%0A2019-07-02%2C180.30000%2C170.19000%0A2019-07-03%2C180.24000%2C171.46000%0A2019-07-04%2C181.32000%2C172.19000%0A2019-07-05%2C179.40000%2C171.13000%0A2019-07-08%2C179.12000%2C170.36000%0A2019-07-09%2C175.94000%2C168.99000%0A2019-07-10%2C175.47000%2C169.12000%0A2019-07-11%2C175.61000%2C169.06000%0A2019-07-12%2C176.78000%2C169.88000%0A2019-07-15%2C176.14000%2C170.47000%0A2019-07-16%2C174.97000%2C170.88000%0A2019-07-17%2C173.40000%2C169.53000%0A2019-07-18%2C172.22000%2C168.63000%0A2019-07-19%2C172.25000%2C169.51000%0A2019-07-22%2C172.49000%2C169.57000%0A2019-07-23%2C174.51000%2C170.95000%0A2019-07-24%2C172.00000%2C171.40000%0A2019-07-25%2C173.12000%2C170.82000%0A2019-07-26%2C172.78000%2C171.51000%0A2019-07-29%2C172.27000%2C171.08000%0A2019-07-30%2C170.55000%2C168.86000%0A2019-07-31%2C169.14000%2C168.87000%0A2019-08-01%2C168.72000%2C169.31000%0A2019-08-02%2C167.22000%2C165.84000%0A2019-08-05%2C163.52000%2C161.30000%0A2019-08-06%2C163.11000%2C161.11000%0A2019-08-07%2C164.57000%2C161.70000%0A2019-08-08%2C166.97000%2C164.53000%0A2019-08-09%2C164.35000%2C162.61000%0A2019-08-12%2C163.18000%2C162.01000%0A2019-08-13%2C162.56000%2C162.56000%0A2019-08-14%2C159.65000%2C159.49000%0A2019-08-16%2C160.04000%2C160.58000%0A2019-08-19%2C162.63000%2C163.66000%0A2019-08-20%2C162.11000%2C162.29000%0A2019-08-21%2C162.67000%2C165.42000%0A2019-08-22%2C162.52000%2C164.39000%0A2019-08-23%2C160.97000%2C163.06000%0A2019-08-26%2C160.44000%2C162.69000%0A2019-08-27%2C159.76000%2C163.25000%0A2019-08-28%2C159.28000%2C162.43000%0A2019-08-29%2C160.04000%2C163.95000%0A2019-08-30%2C161.17000%2C165.72000%0A2019-09-02%2C160.76000%2C166.16000%0A2019-09-03%2C159.29000%2C164.76000%0A2019-09-04%2C160.58000%2C165.94000%0A2019-09-05%2C160.93000%2C167.51000%0A2019-09-06%2C161.15000%2C167.10000%0A2019-09-09%2C162.05000%2C166.84000%0A2019-09-10%2C162.33000%2C166.48000%0A2019-09-11%2C164.97000%2C167.94000%0A2019-09-12%2C164.86000%2C168.39000%0A2019-09-13%2C166.39000%2C169.31000%0A2019-09-16%2C165.84000%2C168.40000%0A2019-09-17%2C166.32000%2C168.73000%0A2019-09-18%2C164.85000%2C168.31000%0A2019-09-19%2C166.23000%2C169.29000%0A2019-09-20%2C164.69000%2C169.45000%0A2019-09-23%2C162.24000%2C167.04000%0A2019-09-24%2C162.42000%2C167.18000%0A2019-09-25%2C162.43000%2C166.22000%0A2019-09-26%2C161.59000%2C166.64000%0A2019-09-27%2C163.85000%2C167.42000%0A2019-09-30%2C163.86000%2C167.44000%0A2019-10-01%2C163.18000%2C166.06000%0A2019-10-02%2C161.20000%2C161.95000%0A2019-10-03%2C161.13000%2C161.98000%0A2019-10-04%2C162.32000%2C163.54000%0A2019-10-07%2C162.48000%2C164.17000%0A2019-10-08%2C160.07000%2C162.31000%0A2019-10-09%2C160.72000%2C162.92000%0A2019-10-10%2C162.85000%2C164.56000%0A2019-10-11%2C164.04000%2C166.85000%0A2019-10-14%2C163.30000%2C167.00000%0A2019-10-15%2C164.77000%2C168.60000%0A2019-10-16%2C163.46000%2C167.57000%0A2019-10-17%2C164.28000%2C167.64000%0A2019-10-18%2C163.92000%2C166.59000%0A2019-10-21%2C164.46000%2C167.61000%0A2019-10-22%2C163.67000%2C166.83000%0A2019-10-23%2C163.67000%2C166.57000%0A2019-10-24%2C165.76000%2C166.53000%0A2019-10-25%2C165.86000%2C167.61000%0A2019-10-28%2C166.59000%2C168.11000%0A2019-10-29%2C167.19000%2C169.01000%0A2019-10-30%2C164.93000%2C168.25000%0A2019-10-31%2C165.68000%2C168.08000%0A2019-11-04%2C168.47000%2C170.70000%0A2019-11-05%2C169.12000%2C171.24000%0A2019-11-06%2C168.27000%2C171.48000%0A2019-11-07%2C169.54000%2C172.95000%0A2019-11-08%2C169.77000%2C172.62000%0A2019-11-12%2C170.80000%2C172.84000%0A2019-11-13%2C170.50000%2C172.31000%0A2019-11-14%2C170.50000%2C172.17000%0A2019-11-15%2C171.40000%2C173.05000%0A2019-11-18%2C171.51000%2C172.83000%0A2019-11-19%2C170.28000%2C172.15000%0A2019-11-20%2C170.94000%2C172.01000%0A2019-11-21%2C170.56000%2C170.77000%0A2019-11-22%2C172.03000%2C171.61000%0A2019-11-25%2C172.77000%2C173.07000%0A2019-11-26%2C174.38000%2C174.02000%0A2019-11-27%2C175.04000%2C174.35000%0A2019-11-28%2C175.35000%2C173.61000%0A2019-11-29%2C173.90000%2C172.65000%0A2019-12-02%2C171.90000%2C170.72000%0A2019-12-03%2C169.92000%2C169.21000%0A2019-12-04%2C171.33000%2C171.12000%0A2019-12-05%2C172.54000%2C171.82000%0A2019-12-06%2C172.61000%2C172.72000%0A2019-12-09%2C172.34000%2C172.25000%0A2019-12-10%2C173.73000%2C172.46000%0A2019-12-11%2C173.95000%2C172.62000%0A2019-12-12%2C174.83000%2C172.61000%0A2019-12-13%2C175.87000%2C173.15000%0A2019-12-16%2C177.04000%2C175.22000%0A2019-12-17%2C176.51000%2C175.01000%0A2019-12-18%2C176.75000%2C174.49000%0A2019-12-19%2C175.81000%2C174.58000%0A2019-12-20%2C175.75000%2C175.35000%0A2019-12-23%2C176.70000%2C176.29000%0A2019-12-24%2C177.25000%2C176.93000%0A2019-12-27%2C178.16000%2C177.26000%0A2019-12-30%2C178.71000%2C176.80000%0A2019-12-31%2C179.84000%2C176.29000%0A2020-01-02%2C182.34000%2C178.29000%0A2020-01-03%2C181.24000%2C177.38000%0A2020-01-06%2C179.24000%2C175.73000%0A2020-01-07%2C179.77000%2C176.49000%0A2020-01-08%2C179.80000%2C176.37000%0A2020-01-09%2C180.40000%2C177.02000%0A2020-01-10%2C179.73000%2C176.94000%0A2020-01-13%2C180.01000%2C177.18000%0A2020-01-14%2C179.73000%2C177.24000%0A2020-01-15%2C180.52000%2C177.89000%0A2020-01-16%2C180.94000%2C177.98000%0A2020-01-17%2C181.35000%2C178.39000%0A2020-01-20%2C181.52000%2C178.90000%0A2020-01-21%2C180.45000%2C177.67000%0A2020-01-22%2C180.53000%2C177.06000%0A2020-01-23%2C178.48000%2C175.46000%0A2020-01-24%2C179.56000%2C175.30000%0A2020-01-27%2C177.35000%2C172.78000%0A2020-01-28%2C177.89000%2C173.76000%0A2020-01-29%2C178.91000%2C174.42000%0A2020-01-30%2C176.95000%2C172.62000%0A2020-01-31%2C175.95000%2C171.99000%0A2020-02-03%2C176.02000%2C173.01000%0A2020-02-04%2C178.28000%2C175.66000%0A2020-02-05%2C179.27000%2C177.35000%0A2020-02-06%2C180.28000%2C177.59000%0A2020-02-07%2C179.13000%2C176.55000%0A2020-02-10%2C178.55000%2C176.78000%0A2020-02-11%2C180.94000%2C178.22000%0A2020-02-12%2C181.89000%2C178.88000%0A2020-02-13%2C182.35000%2C178.73000%0A2020-02-14%2C182.17000%2C178.97000%0A2020-02-17%2C182.70000%2C179.18000%0A2020-02-18%2C182.05000%2C179.01000%0A2020-02-19%2C181.90000%2C179.80000%0A2020-02-20%2C183.19000%2C178.48000%0A2020-02-21%2C181.66000%2C177.99000%0A2020-02-24%2C174.43000%2C171.54000%0A2020-02-25%2C170.63000%2C167.85000%0A2020-02-26%2C171.49000%2C168.26000%0A2020-02-27%2C165.97000%2C163.52000%0A2020-02-28%2C159.75000%2C158.41000%0A2020-03-02%2C159.00000%2C157.62000%0A2020-03-03%2C163.19000%2C159.84000%0A2020-03-04%2C164.06000%2C161.47000%0A2020-03-05%2C160.81000%2C157.95000%0A2020-03-06%2C154.66000%2C151.91000%0A2020-03-09%2C145.17000%2C141.17000%0A2020-03-10%2C145.62000%2C139.63000%0A2020-03-11%2C141.43000%2C137.08000%0A2020-03-12%2C127.74000%2C121.59000%0A2020-03-13%2C126.21000%2C121.82000%0A2020-03-16%2C115.61000%2C111.37000%0A2020-03-17%2C118.17000%2C111.38000%0A2020-03-18%2C115.56000%2C110.65000%0A2020-03-19%2C118.04000%2C114.06000%0A2020-03-20%2C123.27000%2C118.77000%0A2020-03-23%2C120.64000%2C115.49000%0A2020-03-24%2C127.29000%2C122.94000%0A2020-03-25%2C129.35000%2C126.24000%0A2020-03-26%2C131.04000%2C128.04000%0A2020-03-27%2C128.22000%2C123.68000%0A2020-03-30%2C127.45000%2C121.80000%0A2020-03-31%2C130.36000%2C124.02000%0A2020-04-01%2C126.84000%2C121.73000%0A2020-04-02%2C127.03000%2C122.28000%0A2020-04-03%2C126.85000%2C120.54000%0A2020-04-06%2C130.82000%2C126.36000%0A2020-04-07%2C133.37000%2C129.40000%0A2020-04-08%2C134.86000%2C129.88000%0A2020-04-09%2C136.72000%2C131.95000%0A2020-04-14%2C138.29000%2C132.28000%0A2020-04-15%2C134.25000%2C126.83000%0A2020-04-16%2C133.63000%2C126.26000%0A2020-04-17%2C135.84000%2C130.26000%0A2020-04-20%2C136.06000%2C130.95000%0A2020-04-21%2C133.64000%2C128.84000%0A2020-04-22%2C133.90000%2C130.84000%0A2020-04-23%2C133.57000%2C132.71000%0A2020-04-24%2C132.74000%2C131.28000%0A2020-04-27%2C134.48000%2C134.01000%0A2020-04-28%2C135.04000%2C135.63000%0A2020-04-29%2C137.79000%2C138.35000%0A2020-04-30%2C137.61000%2C136.86000%0A2020-05-04%2C134.32000%2C132.03000%0A2020-05-05%2C137.47000%2C135.44000%0A2020-05-06%2C138.90000%2C134.87000%0A2020-05-07%2C140.33000%2C136.13000%0A2020-05-11%2C140.95000%2C137.56000%0A2020-05-12%2C138.34000%2C137.34000%0A2020-05-13%2C138.77000%2C134.85000%0A2020-05-14%2C137.24000%2C131.85000%0A2020-05-15%2C137.65000%2C133.99000%0A2020-05-18%2C141.19000%2C139.29000%0A2020-05-19%2C138.94000%2C135.50000%0A2020-05-20%2C139.10000%2C136.52000%0A2020-05-22%2C139.89000%2C136.65000%0A2020-05-25%2C142.32000%2C140.94000%0A2020-05-26%2C143.08000%2C142.70000%0A2020-05-27%2C142.34000%2C142.76000%0A2020-05-28%2C143.64000%2C145.20000%0A2020-05-29%2C143.15000%2C144.11000%0A2020-06-02%2C146.00000%2C148.44000%0A2020-06-03%2C147.60000%2C151.26000%0A2020-06-04%2C147.91000%2C151.89000%0A2020-06-05%2C149.28000%2C154.67000%0A2020-06-08%2C148.33000%2C155.03000%0A2020-06-09%2C146.67000%2C152.71000%0A2020-06-10%2C145.14000%2C150.77000%0A2020-06-11%2C140.94000%2C144.63000%0A2020-06-12%2C140.47000%2C145.46000%0A2020-06-15%2C141.11000%2C145.62000%0A2020-06-16%2C143.12000%2C149.02000%0A2020-06-17%2C144.10000%2C149.34000%0A2020-06-18%2C143.88000%2C149.29000%0A2020-06-19%2C142.44000%2C149.58000%0A2020-06-22%2C142.66000%2C148.09000%0A2020-06-23%2C143.61000%2C149.52000%0A2020-06-24%2C140.09000%2C145.91000%0A2020-06-25%2C141.04000%2C147.72000%0A2020-06-26%2C141.75000%2C147.01000%0A2020-06-29%2C142.26000%2C147.42000%0A2020-06-30%2C143.24000%2C147.84000%0A2020-07-01%2C142.93000%2C147.91000%0A2020-07-02%2C144.12000%2C150.55000%0A2020-07-03%2C144.64000%2C149.95000%0A2020-07-06%2C146.07000%2C152.31000%0A2020-07-07%2C145.16000%2C151.41000%0A2020-07-08%2C144.16000%2C150.02000%0A2020-07-09%2C143.65000%2C147.99000%0A2020-07-10%2C143.96000%2C149.15000%0A2020-07-13%2C145.92000%2C151.27000%0A2020-07-15%2C146.59000%2C151.63000%0A2020-07-16%2C148.17000%2C152.36000%0A2020-07-17%2C146.56000%2C151.63000%0A2020-07-20%2C146.89000%2C152.29000%0A2020-07-21%2C146.44000%2C153.05000%0A2020-07-22%2C148.08000%2C153.00000%0A2020-07-23%2C148.31000%2C152.99000%0A2020-07-24%2C146.76000%2C150.63000%0A2020-07-27%2C146.74000%2C149.53000%0A2020-07-28%2C147.05000%2C149.30000%0A2020-07-29%2C147.25000%2C150.47000%0A2020-07-30%2C145.40000%2C148.51000%0A2020-07-31%2C145.40000%2C148.19000%0A2020-08-03%2C147.35000%2C150.30000%0A2020-08-04%2C147.17000%2C150.31000%0A2020-08-05%2C148.61000%2C152.24000%0A2020-08-06%2C149.40000%2C151.54000%0A2020-08-07%2C149.68000%2C152.15000%0A2020-08-10%2C150.93000%2C153.06000%0A2020-08-11%2C152.44000%2C155.51000%0A2020-08-12%2C153.54000%2C156.45000%0A2020-08-13%2C153.76000%2C156.86000%0A2020-08-14%2C152.04000%2C154.65000%0A2020-08-17%2C152.22000%2C155.53000%0A2020-08-18%2C151.20000%2C154.27000%0A2020-08-19%2C151.12000%2C155.14000%0A2020-08-20%2C150.44000%2C153.64000%0A2020-08-21%2C150.42000%2C153.66000%0A2020-08-24%2C151.58000%2C155.75000%0A2020-08-25%2C151.82000%2C155.85000%0A2020-08-26%2C152.93000%2C157.14000%0A2020-08-27%2C151.93000%2C155.34000%0A2020-08-28%2C151.98000%2C155.71000%0A2020-08-31%2C151.67000%2C154.82000%0A2020-09-01%2C150.94000%2C153.76000%0A2020-09-02%2C152.45000%2C155.72000%0A2020-09-03%2C150.54000%2C154.06000%0A2020-09-04%2C149.73000%2C152.85000%0A2020-09-07%2C151.23000%2C155.62000%0A2020-09-08%2C149.99000%2C153.03000%0A2020-09-09%2C150.86000%2C154.82000%0A2020-09-10%2C151.64000%2C155.06000%0A2020-09-11%2C151.77000%2C154.52000%0A2020-09-14%2C152.36000%2C155.86000%0A2020-09-15%2C151.59000%2C156.22000%0A2020-09-16%2C152.37000%2C157.20000%0A2020-09-17%2C152.14000%2C156.54000%0A2020-09-18%2C151.32000%2C154.97000%0A2020-09-21%2C146.62000%2C149.18000%0A2020-09-22%2C146.81000%2C149.33000%0A2020-09-23%2C146.11000%2C149.56000%0A2020-09-24%2C146.17000%2C148.10000%0A2020-09-25%2C145.97000%2C148.10000%0A2020-09-28%2C149.62000%2C152.55000%0A2020-09-29%2C150.07000%2C151.53000%0A2020-09-30%2C150.90000%2C153.26000%0A2020-10-01%2C150.73000%2C152.61000%0A2020-10-02%2C150.46000%2C151.74000%0A2020-10-05%2C152.85000%2C154.61000%0A2020-10-06%2C153.91000%2C156.32000%0A2020-10-07%2C153.76000%2C155.73000%0A2020-10-08%2C155.47000%2C156.69000%0A2020-10-09%2C155.56000%2C156.70000%0A2020-10-12%2C157.11000%2C157.02000%0A2020-10-13%2C155.89000%2C155.39000%0A2020-10-14%2C155.63000%2C155.61000%0A2020-10-15%2C152.54000%2C153.11000%0A2020-10-16%2C154.58000%2C154.11000%0A2020-10-19%2C154.98000%2C154.52000%0A2020-10-20%2C155.47000%2C154.62000%0A2020-10-21%2C156.02000%2C152.58000%0A2020-10-22%2C155.61000%2C152.11000%0A2020-10-23%2C156.79000%2C153.26000%0A2020-10-26%2C153.54000%2C149.86000%0A2020-10-27%2C150.75000%2C147.01000%0A2020-10-28%2C145.71000%2C141.25000%0A2020-10-29%2C147.39000%2C141.99000%0A2020-10-30%2C147.89000%2C142.58000%0A2020-11-02%2C149.89000%2C145.36000%0A2020-11-03%2C151.15000%2C148.01000%0A2020-11-04%2C152.72000%2C150.09000%0A2020-11-05%2C154.17000%2C152.26000%0A2020-11-06%2C155.84000%2C151.29000%0A2020-11-09%2C164.10000%2C159.02000%0A2020-11-10%2C164.65000%2C162.58000%0A2020-11-12%2C163.21000%2C162.67000%0A2020-11-13%2C164.58000%2C163.72000%0A2020-11-16%2C169.57000%2C168.46000%0A2020-11-17%2C170.09000%2C168.35000%0A2020-11-18%2C171.14000%2C169.11000%0A2020-11-19%2C170.58000%2C167.69000%0A2020-11-20%2C171.34000%2C168.10000%0A2020-11-23%2C174.29000%2C168.90000%0A2020-11-24%2C176.56000%2C171.43000%0A2020-11-25%2C178.24000%2C171.55000%0A2020-11-26%2C177.36000%2C171.17000%0A2020-11-27%2C178.73000%2C172.03000%0A2020-11-30%2C177.14000%2C169.92000%0A2020-12-01%2C178.47000%2C172.33000%0A2020-12-02%2C177.46000%2C171.37000%0A2020-12-03%2C177.09000%2C171.62000%0A2020-12-04%2C179.23000%2C173.20000%0A2020-12-07%2C178.28000%2C172.84000%0A2020-12-08%2C178.99000%2C173.05000%0A2020-12-09%2C178.49000%2C172.76000%0A2020-12-10%2C178.81000%2C171.62000%0A2020-12-11%2C178.67000%2C170.78000%0A2020-12-14%2C180.25000%2C172.12000%0A2020-12-15%2C181.88000%2C172.44000%0A2020-12-16%2C182.81000%2C173.38000%0A2020-12-17%2C183.76000%2C174.34000%0A2020-12-18%2C182.27000%2C174.29000%0A2020-12-21%2C179.55000%2C170.56000%0A2020-12-22%2C181.23000%2C172.71000%0A2020-12-23%2C183.65000%2C174.86000%0A2020-12-24%2C183.82000%2C175.13000%0A2020-12-28%2C184.47000%2C176.07000%0A2020-12-29%2C185.77000%2C176.87000%0A2020-12-30%2C185.93000%2C176.40000%0A2020-12-31%2C185.15000%2C176.06000%0A2021-01-04%2C186.80000%2C176.65000%0A2021-01-05%2C186.82000%2C176.92000%0A2021-01-06%2C189.16000%2C179.41000%0A2021-01-07%2C191.80000%2C180.98000%0A2021-01-08%2C195.26000%2C181.08000%0A2021-01-11%2C193.92000%2C180.01000%0A2021-01-12%2C194.73000%2C180.88000%0A2021-01-13%2C193.33000%2C181.07000%0A2021-01-14%2C195.72000%2C182.89000%0A2021-01-15%2C193.12000%2C181.46000%0A2021-01-18%2C194.93000%2C181.59000%0A2021-01-19%2C195.40000%2C181.21000%0A2021-01-20%2C198.73000%2C182.21000%0A2021-01-21%2C198.77000%2C181.85000%0A2021-01-22%2C195.31000%2C179.54000%0A2021-01-25%2C190.98000%2C174.86000%0A2021-01-26%2C192.49000%2C176.60000%0A2021-01-27%2C191.43000%2C174.55000%0A2021-01-28%2C192.41000%2C175.46000%0A2021-01-29%2C192.72000%2C174.42000%0A2021-02-01%2C194.15000%2C176.77000%0A2021-02-02%2C196.92000%2C179.54000%0A2021-02-03%2C197.54000%2C180.17000%0A2021-02-04%2C198.68000%2C181.15000%0A2021-02-05%2C199.93000%2C182.44000%0A2021-02-08%2C203.48000%2C183.37000%0A2021-02-09%2C204.63000%2C183.06000%0A2021-02-10%2C203.04000%2C182.81000%0A2021-02-11%2C204.21000%2C184.05000%0A2021-02-12%2C204.08000%2C184.30000%0A2021-02-15%2C206.69000%2C186.37000%0A2021-02-16%2C207.03000%2C185.83000%0A2021-02-17%2C205.14000%2C185.03000%0A2021-02-18%2C203.82000%2C183.50000%0A2021-02-19%2C203.80000%2C184.45000%0A2021-02-22%2C201.85000%2C184.12000%0A2021-02-23%2C200.09000%2C183.72000%0A2021-02-24%2C201.15000%2C184.33000%0A2021-02-25%2C201.15000%2C184.71000%0A2021-02-26%2C199.78000%2C182.61000%0A2021-03-01%2C204.00000%2C185.21000%0A2021-03-02%2C204.63000%2C185.18000%0A2021-03-03%2C204.17000%2C185.78000%0A2021-03-04%2C203.02000%2C185.09000%0A2021-03-05%2C202.16000%2C183.31000%0A2021-03-08%2C205.02000%2C185.25000%0A2021-03-09%2C207.26000%2C186.92000%0A2021-03-10%2C207.61000%2C187.22000%0A2021-03-11%2C209.70000%2C188.27000%0A2021-03-12%2C209.82000%2C188.60000%0A2021-03-15%2C209.46000%2C188.68000%0A2021-03-16%2C210.89000%2C189.85000%0A2021-03-17%2C209.77000%2C189.74000%0A2021-03-18%2C208.07000%2C189.49000%0A2021-03-19%2C205.00000%2C188.70000%0A2021-03-22%2C206.49000%2C188.78000%0A2021-03-23%2C204.57000%2C188.16000%0A2021-03-24%2C204.18000%2C188.26000%0A2021-03-25%2C203.35000%2C187.65000%0A2021-03-26%2C205.43000%2C189.36000%0A2021-03-29%2C205.81000%2C189.27000%0A2021-03-30%2C206.20000%2C190.54000%0A2021-03-31%2C205.84000%2C190.65000%0A2021-04-01%2C209.52000%2C193.81000%0A2021-04-06%2C210.39000%2C195.41000%0A2021-04-07%2C211.38000%2C195.59000%0A2021-04-08%2C211.22000%2C196.39000%0A2021-04-09%2C210.25000%2C195.19000%0A2021-04-12%2C208.96000%2C193.91000%0A2021-04-13%2C210.78000%2C195.12000%0A2021-04-14%2C210.51000%2C194.81000%0A2021-04-15%2C210.83000%2C194.90000%0A2021-04-16%2C214.45000%2C196.15000%0A2021-04-19%2C214.60000%2C196.38000%0A2021-04-20%2C210.49000%2C192.86000%0A2021-04-21%2C210.50000%2C192.67000%0A2021-04-22%2C212.93000%2C194.20000%0A2021-04-23%2C213.03000%2C194.23000%0A2021-04-26%2C215.34000%2C196.15000%0A2021-04-27%2C215.81000%2C196.28000%0A2021-04-28%2C217.52000%2C197.28000%0A2021-04-29%2C217.35000%2C197.14000%0A2021-04-30%2C214.57000%2C196.18000%0A2021-05-03%2C215.55000%2C197.31000%0A2021-05-04%2C213.24000%2C195.38000%0A2021-05-05%2C214.30000%2C197.40000%0A2021-05-06%2C213.15000%2C197.46000%0A2021-05-07%2C214.03000%2C199.15000%0A2021-05-10%2C213.16000%2C200.21000%0A2021-05-11%2C210.90000%2C197.40000%0A2021-05-12%2C211.37000%2C197.23000%0A2021-05-14%2C213.65000%2C198.24000%0A2021-05-17%2C213.60000%2C198.20000%0A2021-05-18%2C215.61000%2C198.16000%0A2021-05-19%2C211.86000%2C195.64000%0A2021-05-20%2C212.47000%2C196.33000%0A2021-05-21%2C214.45000%2C196.68000%0A2021-05-25%2C214.57000%2C196.26000%0A2021-05-26%2C215.98000%2C196.65000%0A2021-05-27%2C220.08000%2C198.21000%0A2021-05-28%2C221.25000%2C199.56000%0A2021-05-31%2C222.31000%2C199.72000%0A2021-06-01%2C223.87000%2C201.00000%0A2021-06-02%2C224.58000%2C201.32000%0A2021-06-03%2C224.30000%2C201.22000%0A2021-06-04%2C225.70000%2C202.44000%0A2021-06-07%2C225.87000%2C202.96000%0A2021-06-08%2C225.98000%2C203.39000%0A2021-06-09%2C225.40000%2C203.71000%0A2021-06-10%2C224.57000%2C203.19000%0A2021-06-11%2C227.56000%2C204.57000%0A2021-06-14%2C227.46000%2C205.52000%0A2021-06-15%2C227.07000%2C204.79000%0A2021-06-16%2C226.25000%2C204.28000%0A2021-06-17%2C226.05000%2C202.88000%0A2021-06-18%2C224.97000%2C200.61000%0A2021-06-21%2C225.89000%2C200.91000%0A2021-06-22%2C225.89000%2C201.38000%0A2021-06-23%2C225.57000%2C200.45000%0A2021-06-24%2C225.03000%2C201.99000%0A2021-06-25%2C224.71000%2C202.70000%0A2021-06-28%2C223.28000%2C200.72000%0A2021-06-29%2C224.70000%2C201.43000%0A2021-06-30%2C222.75000%2C200.44000%0A2021-07-01%2C224.91000%2C202.85000%0A2021-07-02%2C225.83000%2C203.50000%0A2021-07-05%2C226.34000%2C204.65000%0A2021-07-06%2C226.26000%2C203.34000%0A2021-07-07%2C225.35000%2C203.02000%0A2021-07-08%2C220.34000%2C199.19000%0A2021-07-09%2C222.55000%2C201.43000%0A2021-07-12%2C221.15000%2C201.60000%0A2021-07-13%2C221.93000%2C201.44000%0A2021-07-15%2C219.10000%2C198.69000%0A2021-07-16%2C217.37000%2C198.66000%0A2021-07-19%2C211.88000%2C193.43000%0A2021-07-20%2C213.85000%2C195.03000%0A2021-07-21%2C221.20000%2C198.91000%0A2021-07-22%2C222.51000%2C199.53000%0A2021-07-23%2C224.31000%2C200.70000%0A2021-07-26%2C225.32000%2C201.89000%0A2021-07-27%2C222.84000%2C200.96000%0A2021-07-28%2C224.37000%2C203.19000%0A2021-07-29%2C226.03000%2C204.03000%0A2021-07-30%2C223.92000%2C204.16000%0A2021-08-02%2C224.56000%2C204.75000%0A2021-08-03%2C224.44000%2C203.71000%0A2021-08-04%2C223.09000%2C204.68000%0A2021-08-05%2C225.13000%2C205.36000%0A2021-08-06%2C225.82000%2C205.50000%0A2021-08-09%2C225.17000%2C205.45000%0A2021-08-10%2C224.50000%2C205.71000%0A2021-08-11%2C225.49000%2C206.61000%0A2021-08-12%2C226.05000%2C206.90000%0A2021-08-13%2C225.67000%2C206.54000%0A2021-08-16%2C223.61000%2C204.97000%0A2021-08-17%2C222.89000%2C203.95000%0A2021-08-18%2C223.41000%2C204.98000%0A2021-08-19%2C221.42000%2C201.23000%0A2021-08-20%2C220.49000%2C201.43000%0A2021-08-23%2C222.21000%2C203.01000%0A2021-08-24%2C222.66000%2C203.77000%0A2021-08-25%2C223.58000%2C204.93000%0A2021-08-26%2C223.85000%2C204.63000%0A2021-08-27%2C224.15000%2C206.22000%0A2021-08-30%2C224.41000%2C207.39000%0A2021-08-31%2C224.85000%2C207.22000%0A2021-09-01%2C226.09000%2C208.41000%0A2021-09-02%2C226.56000%2C208.90000%0A2021-09-03%2C225.01000%2C207.05000%0A2021-09-06%2C225.23000%2C207.63000%0A2021-09-07%2C226.68000%2C207.80000%0A2021-09-08%2C225.96000%2C206.12000%0A2021-09-09%2C226.09000%2C206.38000%0A2021-09-10%2C224.48000%2C204.76000%0A2021-09-13%2C225.21000%2C204.72000%0A2021-09-14%2C225.00000%2C204.36000%0A2021-09-15%2C224.47000%2C203.24000%0A2021-09-16%2C225.20000%2C203.62000%0A2021-09-17%2C224.59000%2C203.66000%0A2021-09-20%2C221.13000%2C199.95000%0A2021-09-21%2C223.47000%2C201.64000%0A2021-09-22%2C225.90000%2C204.04000%0A2021-09-23%2C228.69000%2C205.98000%0A2021-09-24%2C228.20000%2C204.87000%0A2021-09-27%2C227.61000%2C205.83000%0A2021-09-28%2C223.36000%2C202.24000%0A2021-09-29%2C222.67000%2C201.95000%0A2021-09-30%2C220.78000%2C201.99000%0A2021-10-01%2C221.91000%2C201.88000%0A2021-10-04%2C220.62000%2C200.97000%0A2021-10-05%2C219.89000%2C201.89000%0A2021-10-06%2C217.07000%2C198.57000%0A2021-10-07%2C218.54000%2C200.50000%0A2021-10-08%2C218.56000%2C200.65000%0A2021-10-11%2C219.99000%2C201.24000%0A2021-10-12%2C218.55000%2C201.40000%0A2021-10-13%2C220.17000%2C202.59000%0A2021-10-14%2C221.47000%2C204.12000%0A2021-10-15%2C222.32000%2C204.95000%0A2021-10-18%2C221.80000%2C204.24000%0A2021-10-19%2C223.24000%2C205.38000%0A2021-10-20%2C222.41000%2C205.99000%0A2021-10-21%2C222.22000%2C205.72000%0A2021-10-22%2C222.27000%2C206.55000%0A2021-10-25%2C221.10000%2C206.54000%0A2021-10-26%2C221.04000%2C208.33000%0A2021-10-27%2C219.15000%2C209.58000%0A2021-10-28%2C219.54000%2C211.01000%0A2021-10-29%2C219.22000%2C210.85000%0A2021-11-02%2C221.03000%2C211.99000%0A2021-11-03%2C221.35000%2C211.47000%0A2021-11-04%2C221.84000%2C212.83000%0A2021-11-05%2C223.68000%2C213.20000%0A2021-11-08%2C223.36000%2C213.28000%0A2021-11-09%2C221.63000%2C212.48000%0A2021-11-10%2C223.01000%2C213.05000%0A2021-11-12%2C221.33000%2C212.68000%0A2021-11-15%2C222.75000%2C212.97000%0A2021-11-16%2C223.99000%2C212.70000%0A2021-11-17%2C222.16000%2C211.68000%0A2021-11-18%2C220.21000%2C210.08000%0A2021-11-19%2C217.27000%2C208.38000%0A2021-11-22%2C216.56000%2C208.03000%0A2021-11-23%2C214.53000%2C206.38000%0A2021-11-24%2C214.27000%2C206.27000%0A2021-11-25%2C215.04000%2C208.39000%0A2021-11-26%2C207.46000%2C201.54000%0A2021-11-29%2C206.85000%2C202.52000%0A2021-11-30%2C205.80000%2C201.15000%0A2021-12-01%2C207.74000%2C204.03000%0A2021-12-02%2C208.02000%2C201.38000%0A2021-12-03%2C207.25000%2C199.99000%0A2021-12-06%2C210.17000%2C202.33000%0A2021-12-07%2C213.68000%2C205.65000%0A2021-12-08%2C212.98000%2C204.29000%0A2021-12-09%2C212.91000%2C203.90000%0A2021-12-10%2C211.34000%2C203.33000%0A2021-12-13%2C208.90000%2C201.48000%0A2021-12-14%2C206.61000%2C200.56000%0A2021-12-15%2C206.64000%2C200.02000%0A2021-12-16%2C210.09000%2C202.42000%0A2021-12-17%2C211.60000%2C202.08000%0A2021-12-20%2C208.01000%2C199.21000%0A2021-12-21%2C211.83000%2C202.30000%0A2021-12-22%2C214.61000%2C204.75000%0A2021-12-23%2C216.19000%2C206.06000%0A2021-12-24%2C216.35000%2C206.04000%0A2021-12-27%2C217.70000%2C206.96000%0A2021-12-28%2C219.50000%2C207.93000%0A2021-12-29%2C218.83000%2C208.20000%0A2021-12-30%2C219.46000%2C208.44000%0A2021-12-31%2C220.19000%2C208.77000%0A2022-01-03%2C222.87000%2C210.84000%0A2022-01-04%2C225.24000%2C211.80000%0A2022-01-05%2C227.22000%2C212.70000%0A2022-01-06%2C224.70000%2C210.81000%0A2022-01-07%2C224.11000%2C210.11000%0A2022-01-10%2C220.89000%2C208.64000%0A2022-01-11%2C222.27000%2C210.08000%0A2022-01-12%2C222.96000%2C211.79000%0A2022-01-13%2C225.72000%2C213.05000%0A2022-01-14%2C224.16000%2C211.57000%0A2022-01-17%2C226.47000%2C212.49000%0A2022-01-18%2C224.52000%2C210.96000%0A2022-01-19%2C224.27000%2C210.55000%0A2022-01-20%2C223.58000%2C209.45000%0A2022-01-21%2C219.17000%2C206.51000%0A2022-01-24%2C209.59000%2C198.12000%0A2022-01-25%2C210.17000%2C199.02000%0A2022-01-26%2C214.32000%2C201.98000%0A2022-01-27%2C213.17000%2C201.77000%0A2022-01-28%2C210.72000%2C200.32000%0A2022-01-31%2C213.62000%2C201.26000%0A2022-02-01%2C217.94000%2C204.37000%0A2022-02-02%2C218.20000%2C205.12000%0A2022-02-03%2C214.17000%2C202.39000%0A2022-02-04%2C210.73000%2C199.12000%0A2022-02-07%2C210.36000%2C199.55000%0A2022-02-08%2C211.34000%2C200.66000%0A2022-02-09%2C215.96000%2C204.57000%0A2022-02-10%2C216.41000%2C206.09000%0A2022-02-11%2C215.29000%2C204.92000%0A2022-02-14%2C211.65000%2C200.72000%0A2022-02-15%2C215.46000%2C204.18000%0A2022-02-16%2C215.73000%2C204.80000%0A2022-02-17%2C213.08000%2C203.16000%0A2022-02-18%2C210.39000%2C201.07000%0A2022-02-21%2C207.51000%2C197.73000%0A2022-02-22%2C209.73000%2C197.40000%0A2022-02-23%2C209.36000%2C196.74000%0A2022-02-24%2C203.08000%2C191.51000%0A2022-02-25%2C205.87000%2C197.68000%0A2022-02-28%2C205.54000%2C198.04000%0A2022-03-01%2C199.02000%2C192.23000%0A2022-03-02%2C199.09000%2C193.34000%0A2022-03-03%2C196.22000%2C190.33000%0A2022-03-04%2C186.57000%2C181.92000%0A2022-03-07%2C183.72000%2C178.52000%0A2022-03-08%2C183.18000%2C179.18000%0A2022-03-09%2C194.38000%2C188.82000%0A2022-03-10%2C193.03000%2C186.99000%0A2022-03-11%2C195.31000%2C190.59000%0A2022-03-14%2C198.26000%2C193.05000%0A2022-03-15%2C196.00000%2C191.92000%0A2022-03-16%2C203.15000%2C197.85000%0A2022-03-17%2C203.73000%2C198.67000%0A2022-03-18%2C205.65000%2C199.77000%0A2022-03-21%2C206.36000%2C200.37000%0A2022-03-22%2C207.43000%2C202.11000%0A2022-03-23%2C205.66000%2C200.50000%0A2022-03-24%2C202.57000%2C198.59000%0A2022-03-25%2C203.05000%2C199.79000%0A2022-03-28%2C202.99000%2C200.23000%0A2022-03-29%2C209.50000%2C204.94000%0A2022-03-30%2C207.44000%2C204.23000%0A2022-03-31%2C205.44000%2C202.73000%0A2022-04-01%2C205.50000%2C203.22000%0A2022-04-04%2C206.85000%2C204.46000%0A2022-04-05%2C203.99000%2C201.42000%0A2022-04-06%2C200.70000%2C197.45000%0A2022-04-07%2C200.32000%2C196.38000%0A2022-04-08%2C201.17000%2C198.34000%0A2022-04-11%2C200.66000%2C199.61000%0A2022-04-12%2C201.84000%2C199.81000%0A2022-04-13%2C200.47000%2C199.69000%0A2022-04-14%2C201.34000%2C201.82000%0A2022-04-19%2C202.15000%2C201.28000%0A2022-04-20%2C202.88000%2C202.83000%0A2022-04-21%2C204.91000%2C205.08000%0A2022-04-22%2C202.80000%2C202.52000%0A2022-04-25%2C200.29000%2C199.77000%0A2022-04-26%2C198.80000%2C198.59000%0A2022-04-27%2C197.53000%2C197.24000%0A2022-04-28%2C201.23000%2C199.04000%0A2022-04-29%2C201.77000%2C199.76000%0A2022-05-02%2C199.11000%2C197.14000%0A2022-05-03%2C200.35000%2C199.08000%0A2022-05-04%2C200.62000%2C198.13000%0A2022-05-05%2C198.70000%2C196.89000%0A2022-05-06%2C197.45000%2C194.45000%0A2022-05-09%2C191.10000%2C188.78000%0A2022-05-10%2C190.35000%2C189.33000%0A2022-05-11%2C193.17000%2C192.06000%0A2022-05-12%2C190.25000%2C190.85000%0A2022-05-13%2C195.32000%2C195.26000%0A2022-05-16%2C194.91000%2C195.51000%0A2022-05-17%2C197.07000%2C198.03000%0A2022-05-18%2C196.18000%2C197.13000%0A2022-05-19%2C195.80000%2C194.79000%0A2022-05-20%2C196.41000%2C196.11000%0A2022-05-23%2C198.06000%2C198.35000%0A2022-05-24%2C194.94000%2C194.59000%0A2022-05-25%2C196.61000%2C196.37000%0A2022-05-27%2C202.24000%2C200.58000%0A2022-05-30%2C203.99000%2C201.58000%0A2022-05-31%2C201.97000%2C199.61000%0A2022-06-01%2C201.39000%2C198.49000%0A2022-06-02%2C203.32000%2C200.14000%0A2022-06-03%2C203.08000%2C200.15000%0A2022-06-07%2C205.94000%2C200.83000%0A2022-06-08%2C205.24000%2C198.57000%0A2022-06-09%2C202.28000%2C195.96000%0A2022-06-10%2C196.81000%2C191.76000%0A2022-06-13%2C189.69000%2C183.49000%0A2022-06-14%2C186.89000%2C180.56000%0A2022-06-15%2C189.47000%2C182.92000%0A2022-06-16%2C185.31000%2C177.63000%0A2022-06-17%2C188.05000%2C179.86000%0A2022-06-20%2C188.63000%2C181.75000%0A2022-06-21%2C190.52000%2C183.53000%0A2022-06-22%2C189.48000%2C181.67000%0A2022-06-23%2C185.22000%2C179.35000%0A2022-06-24%2C188.11000%2C182.61000%0A2022-06-27%2C188.68000%2C183.22000%0A2022-06-28%2C190.38000%2C184.65000%0A2022-06-29%2C187.68000%2C181.19000%0A2022-06-30%2C183.26000%2C177.00000%0A2022-07-01%2C183.90000%2C176.35000%0A2022-07-04%2C184.36000%2C176.08000%0A2022-07-05%2C181.16000%2C172.60000%0A2022-07-06%2C183.17000%2C174.47000%0A2022-07-07%2C187.79000%2C178.54000%0A2022-07-08%2C189.47000%2C180.95000%0A2022-07-11%2C187.76000%2C178.79000%0A2022-07-12%2C187.95000%2C179.25000%0A2022-07-13%2C186.30000%2C178.26000%0A2022-07-15%2C187.11000%2C179.01000%0A2022-07-18%2C189.72000%2C181.73000%0A2022-07-19%2C192.07000%2C184.02000%0A2022-07-20%2C191.46000%2C183.79000%0A2022-07-21%2C193.04000%2C183.70000%0A2022-07-22%2C193.30000%2C184.72000%0A2022-07-25%2C192.96000%2C183.93000%0A2022-07-26%2C190.92000%2C181.96000%0A2022-07-27%2C196.00000%2C184.32000%0A2022-07-28%2C197.87000%2C187.36000%0A2022-07-29%2C201.85000%2C189.86000%0A2022-08-01%2C201.92000%2C189.47000%0A2022-08-02%2C200.43000%2C188.20000%0A2022-08-03%2C202.17000%2C190.49000%0A2022-08-04%2C203.33000%2C191.01000%0A2022-08-05%2C201.19000%2C189.84000%0A2022-08-08%2C202.63000%2C191.09000%0A2022-08-09%2C200.71000%2C190.06000%0A2022-08-10%2C203.40000%2C192.68000%0A2022-08-11%2C204.07000%2C193.10000%0A2022-08-12%2C204.80000%2C192.83000%0A2022-08-16%2C205.22000%2C194.12000%0A2022-08-17%2C202.85000%2C191.23000%0A2022-08-18%2C204.44000%2C191.64000%0A2022-08-19%2C202.41000%2C188.93000%0A2022-08-22%2C197.39000%2C185.15000%0A2022-08-23%2C197.45000%2C185.11000%0A2022-08-24%2C198.23000%2C185.78000%0A2022-08-25%2C199.03000%2C186.59000%0A2022-08-26%2C196.04000%2C183.84000%0A2022-08-29%2C193.70000%2C181.96000%0A2022-08-30%2C193.94000%2C181.25000%0A2022-08-31%2C194.20000%2C180.64000%0A2022-09-01%2C190.97000%2C176.97000%0A2022-09-02%2C194.47000%2C180.07000%0A2022-09-05%2C191.49000%2C178.28000%0A2022-09-06%2C191.41000%2C178.04000%0A2022-09-07%2C190.77000%2C177.54000%0A2022-09-08%2C191.29000%2C178.12000%0A2022-09-09%2C194.15000%2C180.83000%0A2022-09-12%2C197.41000%2C183.56000%0A2022-09-13%2C194.13000%2C180.25000%0A2022-09-14%2C192.03000%2C178.34000%0A2022-09-15%2C190.84000%2C177.04000%0A2022-09-16%2C185.79000%2C174.63000%0A2022-09-19%2C186.40000%2C174.39000%0A2022-09-20%2C183.31000%2C171.07000%0A2022-09-21%2C182.78000%2C171.83000%0A2022-09-22%2C178.64000%2C167.78000%0A2022-09-23%2C172.88000%2C163.13000%0A2022-09-26%2C173.59000%2C161.98000%0A2022-09-27%2C173.48000%2C161.78000%0A2022-09-28%2C174.92000%2C161.84000%0A2022-09-29%2C170.94000%2C158.79000%0A2022-09-30%2C174.70000%2C162.06000%0A2022-10-03%2C176.15000%2C163.49000%0A2022-10-04%2C182.53000%2C168.79000%0A2022-10-05%2C180.01000%2C166.37000%0A2022-10-06%2C180.88000%2C166.36000%0A2022-10-07%2C177.85000%2C164.15000%0A2022-10-10%2C175.84000%2C163.02000%0A2022-10-11%2C177.04000%2C162.68000%0A2022-10-12%2C175.85000%2C160.76000%0A2022-10-13%2C179.47000%2C163.85000%0A2022-10-14%2C180.31000%2C164.75000%0A2022-10-17%2C182.68000%2C168.76000%0A2022-10-18%2C184.36000%2C169.72000%0A2022-10-19%2C182.76000%2C168.93000%0A2022-10-20%2C183.63000%2C169.82000%0A2022-10-21%2C183.41000%2C169.35000%0A2022-10-24%2C186.02000%2C171.69000%0A2022-10-25%2C187.35000%2C174.16000%0A2022-10-26%2C189.66000%2C175.85000%0A2022-10-27%2C191.46000%2C175.52000%0A2022-10-28%2C192.43000%2C173.73000%0A2022-10-31%2C193.09000%2C175.04000%0A2022-11-02%2C191.00000%2C173.79000%0A2022-11-03%2C189.86000%2C172.43000%0A2022-11-04%2C192.98000%2C175.37000%0A2022-11-07%2C194.78000%2C176.93000%0A2022-11-08%2C196.55000%2C178.40000%0A2022-11-09%2C197.09000%2C178.11000%0A2022-11-10%2C199.11000%2C182.50000%0A2022-11-14%2C201.47000%2C184.02000%0A2022-11-15%2C202.11000%2C184.55000%0A2022-11-16%2C198.84000%2C180.43000%0A2022-11-17%2C197.25000%2C180.27000%0A2022-11-18%2C198.53000%2C181.74000%0A2022-11-21%2C198.64000%2C181.70000%0A2022-11-22%2C199.26000%2C182.67000%0A2022-11-23%2C200.39000%2C183.18000%0A2022-11-24%2C202.91000%2C185.19000%0A2022-11-25%2C203.09000%2C185.14000%0A2022-11-28%2C201.85000%2C183.59000%0A2022-11-29%2C201.49000%2C183.56000%0A2022-11-30%2C201.59000%2C183.56000%0A2022-12-01%2C204.16000%2C185.51000%0A2022-12-02%2C204.86000%2C185.96000%0A2022-12-05%2C205.01000%2C185.50000%0A2022-12-06%2C203.04000%2C184.46000%0A2022-12-07%2C203.32000%2C183.04000%0A2022-12-08%2C205.44000%2C183.57000%0A2022-12-09%2C205.54000%2C184.81000%0A2022-12-12%2C204.00000%2C183.63000%0A2022-12-13%2C206.15000%2C186.42000%0A2022-12-14%2C205.41000%2C186.40000%0A2022-12-15%2C201.34000%2C183.04000%0A2022-12-16%2C200.05000%2C181.30000%0A2022-12-19%2C199.26000%2C181.77000%0A2022-12-20%2C198.04000%2C180.97000%0A2022-12-21%2C201.14000%2C184.57000%0A2022-12-22%2C200.15000%2C183.15000%0A2022-12-23%2C201.67000%2C183.93000%0A2022-12-27%2C201.85000%2C184.25000%0A2022-12-28%2C202.37000%2C183.66000%0A2022-12-29%2C205.44000%2C185.89000%0A2022-12-30%2C203.23000%2C183.79000%0A2023-01-02%2C206.41000%2C186.85000%0A2023-01-03%2C206.98000%2C187.22000%0A2023-01-04%2C208.47000%2C188.76000%0A2023-01-05%2C207.71000%2C188.46000%0A2023-01-06%2C210.57000%2C190.64000%0A2023-01-09%2C212.19000%2C193.00000%0A2023-01-10%2C211.56000%2C191.48000%0A2023-01-11%2C211.53000%2C192.39000%0A2023-01-12%2C213.27000%2C194.20000%0A2023-01-13%2C215.18000%2C195.77000%0A2023-01-16%2C217.53000%2C197.56000%0A2023-01-17%2C217.36000%2C198.50000%0A2023-01-18%2C217.94000%2C199.09000%0A2023-01-19%2C215.87000%2C195.58000%0A2023-01-20%2C216.14000%2C196.64000%0A2023-01-23%2C219.16000%2C198.28000%0A2023-01-24%2C218.53000%2C197.93000%0A2023-01-25%2C215.90000%2C196.75000%0A2023-01-26%2C216.63000%2C197.70000%0A2023-01-27%2C217.38000%2C198.23000%0A2023-01-30%2C216.25000%2C196.73000%0A2023-01-31%2C217.28000%2C196.82000%0A2023-02-01%2C218.38000%2C198.03000%0A2023-02-02%2C221.13000%2C201.32000%0A2023-02-03%2C222.29000%2C201.73000%0A2023-02-06%2C220.46000%2C199.72000%0A2023-02-07%2C219.74000%2C199.14000%0A2023-02-08%2C222.15000%2C200.13000%0A2023-02-09%2C222.49000%2C201.80000%0A2023-02-10%2C221.16000%2C199.67000%0A2023-02-13%2C221.99000%2C200.54000%0A2023-02-14%2C223.63000%2C201.31000%0A2023-02-15%2C224.63000%2C201.44000%0A2023-02-16%2C223.60000%2C202.66000%0A2023-02-17%2C222.60000%2C202.58000%0A2023-02-20%2C223.32000%2C202.22000%0A2023-02-21%2C222.48000%2C201.58000%0A2023-02-22%2C220.37000%2C199.21000%0A2023-02-23%2C221.97000%2C201.07000%0A2023-02-24%2C221.52000%2C199.95000%0A2023-02-27%2C222.73000%2C202.42000%0A2023-02-28%2C222.21000%2C202.53000%0A2023-03-01%2C222.37000%2C202.19000%0A2023-03-02%2C223.34000%2C204.02000%0A2023-03-03%2C224.98000%2C205.77000%0A2023-03-06%2C227.55000%2C206.21000%0A2023-03-07%2C225.11000%2C204.70000%0A2023-03-08%2C225.38000%2C204.91000%0A2023-03-09%2C223.78000%2C203.51000%0A2023-03-10%2C220.71000%2C200.31000%0A2023-03-13%2C214.34000%2C194.18000%0A2023-03-14%2C217.35000%2C197.76000%0A2023-03-15%2C210.20000%2C190.82000%0A2023-03-16%2C212.29000%2C193.28000%0A2023-03-17%2C209.31000%2C190.31000%0A2023-03-20%2C211.13000%2C192.03000%0A2023-03-21%2C214.18000%2C195.26000%0A2023-03-22%2C213.40000%2C194.91000%0A2023-03-23%2C213.33000%2C194.68000%0A2023-03-24%2C209.61000%2C189.85000%0A2023-03-27%2C210.27000%2C190.39000%0A2023-03-28%2C209.31000%2C189.56000%0A2023-03-29%2C211.76000%2C191.60000%0A2023-03-30%2C214.24000%2C194.83000%0A2023-03-31%2C215.00000%2C195.63000%0A2023-04-03%2C215.90000%2C195.72000%0A2023-04-04%2C215.52000%2C195.22000%0A2023-04-05%2C212.12000%2C192.98000%0A2023-04-06%2C211.96000%2C194.13000%0A2023-04-11%2C212.38000%2C195.61000%0A2023-04-12%2C212.28000%2C195.86000%0A2023-04-13%2C213.22000%2C197.17000%0A2023-04-14%2C214.35000%2C197.43000%0A2023-04-17%2C215.33000%2C197.97000%0A2023-04-18%2C215.84000%2C198.74000%0A2023-04-19%2C215.81000%2C198.52000%0A2023-04-20%2C213.92000%2C197.10000%0A2023-04-21%2C213.80000%2C196.22000%0A2023-04-24%2C213.24000%2C195.60000%0A2023-04-25%2C212.07000%2C193.86000%0A2023-04-26%2C210.57000%2C193.93000%0A2023-04-27%2C211.17000%2C193.90000%0A2023-04-28%2C211.02000%2C196.78000%0A2023-05-02%2C208.71000%2C195.01000%0A2023-05-03%2C208.83000%2C195.28000%0A2023-05-04%2C207.98000%2C193.39000%0A2023-05-05%2C210.95000%2C195.92000%0A2023-05-09%2C210.57000%2C195.82000%0A2023-05-10%2C210.25000%2C195.66000%0A2023-05-11%2C211.99000%2C196.20000%0A2023-05-12%2C211.69000%2C196.70000%0A2023-05-15%2C212.17000%2C197.62000%0A2023-05-16%2C211.56000%2C196.95000%0A2023-05-17%2C211.28000%2C196.54000%0A2023-05-19%2C213.99000%2C198.28000%0A2023-05-22%2C213.35000%2C198.17000%0A2023-05-23%2C212.68000%2C197.06000%0A2023-05-24%2C209.34000%2C193.17000%0A2023-05-25%2C208.37000%2C192.18000%0A2023-05-26%2C210.37000%2C193.51000%0A2023-05-30%2C207.86000%2C191.57000%0A2023-05-31%2C206.05000%2C189.80000%0A2023-06-01%2C208.23000%2C191.58000%0A2023-06-02%2C212.24000%2C194.72000%0A2023-06-05%2C212.34000%2C193.80000%0A2023-06-06%2C212.16000%2C194.04000%0A2023-06-07%2C212.59000%2C193.89000%0A2023-06-08%2C213.47000%2C194.55000%0A2023-06-09%2C214.23000%2C195.10000%0A2023-06-12%2C215.74000%2C195.61000%0A2023-06-13%2C216.66000%2C196.22000%0A2023-06-14%2C217.48000%2C197.60000%0A2023-06-15%2C215.78000%2C196.12000%0A2023-06-16%2C216.73000%2C198.29000%0A2023-06-19%2C214.82000%2C195.94000%0A2023-06-20%2C212.84000%2C194.44000%0A2023-06-21%2C212.31000%2C193.92000%0A2023-06-22%2C210.99000%2C192.42000%0A2023-06-23%2C206.38000%2C189.69000%0A2023-06-26%2C206.37000%2C189.21000%0A2023-06-27%2C206.12000%2C189.85000%0A2023-06-28%2C208.86000%2C192.71000%0A2023-06-29%2C210.90000%2C194.08000%0A2023-06-30%2C212.50000%2C195.20000%0A2023-07-03%2C213.75000%2C195.35000%0A2023-07-04%2C213.48000%2C195.61000%0A2023-07-05%2C212.07000%2C193.47000%0A2023-07-06%2C207.53000%2C189.28000%0A2023-07-07%2C209.13000%2C191.86000%0A2023-07-10%2C209.37000%2C192.56000%0A2023-07-11%2C211.20000%2C194.06000%0A2023-07-12%2C215.08000%2C197.76000%0A2023-07-13%2C216.74000%2C198.92000%0A2023-07-17%2C212.30000%2C196.21000%0A2023-07-18%2C214.25000%2C197.72000%0A2023-07-19%2C216.41000%2C199.40000%0A2023-07-20%2C215.49000%2C198.94000%0A2023-07-21%2C215.83000%2C198.26000%0A2023-07-24%2C217.00000%2C198.89000%0A2023-07-25%2C216.33000%2C198.69000%0A2023-07-26%2C216.32000%2C198.64000%0A2023-07-27%2C220.60000%2C200.26000%0A2023-07-28%2C218.94000%2C199.03000%0A2023-07-31%2C218.86000%2C197.26000%0A2023-08-01%2C218.22000%2C196.73000%0A2023-08-02%2C217.15000%2C194.40000%0A2023-08-03%2C216.08000%2C193.77000%0A2023-08-04%2C216.53000%2C194.69000%0A2023-08-07%2C216.54000%2C195.26000%0A2023-08-08%2C215.28000%2C194.42000%0A2023-08-09%2C216.09000%2C195.08000%0A2023-08-10%2C216.70000%2C196.53000%0A2023-08-11%2C216.06000%2C193.85000%0A2023-08-14%2C216.89000%2C193.91000%0A2023-08-16%2C215.13000%2C192.18000%0A2023-08-17%2C213.09000%2C190.75000%0A2023-08-18%2C212.07000%2C189.41000%0A2023-08-21%2C211.14000%2C189.87000%0A2023-08-22%2C212.10000%2C191.25000%0A2023-08-23%2C212.53000%2C191.47000%0A2023-08-24%2C211.13000%2C190.70000%0A2023-08-25%2C210.96000%2C190.77000%0A2023-08-28%2C213.51000%2C192.83000%0A2023-08-29%2C214.44000%2C194.52000%0A2023-08-30%2C214.26000%2C194.09000%0A2023-08-31%2C214.60000%2C195.11000%0A2023-09-01%2C214.67000%2C195.03000%0A2023-09-04%2C214.61000%2C194.18000%0A2023-09-05%2C213.99000%2C193.92000%0A2023-09-06%2C211.53000%2C192.68000%0A2023-09-07%2C209.73000%2C191.62000%0A2023-09-08%2C211.00000%2C192.24000%0A2023-09-11%2C211.56000%2C193.43000%0A2023-09-12%2C210.78000%2C192.88000%0A2023-09-13%2C209.47000%2C192.26000%0A2023-09-14%2C210.00000%2C193.71000%0A2023-09-15%2C209.61000%2C193.70000%0A2023-09-18%2C207.55000%2C190.11000%0A2023-09-19%2C206.87000%2C190.47000%0A2023-09-20%2C207.82000%2C191.71000%0A2023-09-21%2C203.83000%2C188.45000%0A2023-09-22%2C202.85000%2C187.39000%0A2023-09-25%2C199.37000%2C184.48000%0A2023-09-26%2C196.61000%2C183.02000%0A2023-09-27%2C197.36000%2C183.08000%0A2023-09-28%2C196.28000%2C183.63000%0A2023-09-29%2C199.21000%2C185.14000%0A2023-10-02%2C197.04000%2C182.70000%0A2023-10-03%2C194.04000%2C179.38000%0A2023-10-04%2C192.89000%2C178.68000%0A2023-10-05%2C193.39000%2C178.60000%0A2023-10-06%2C193.94000%2C179.58000%0A2023-10-09%2C192.46000%2C178.55000%0A2023-10-10%2C196.26000%2C181.60000%0A2023-10-11%2C196.08000%2C180.85000%0A2023-10-12%2C195.48000%2C180.77000%0A2023-10-13%2C191.55000%2C177.06000%0A2023-10-16%2C191.47000%2C177.87000%0A2023-10-17%2C190.32000%2C177.92000%0A2023-10-18%2C189.00000%2C175.98000%0A2023-10-19%2C187.49000%2C172.92000%0A2023-10-20%2C184.03000%2C170.33000%0A2023-10-23%2C184.10000%2C169.84000%0A2023-10-24%2C186.33000%2C171.14000%0A2023-10-25%2C181.42000%2C169.64000%0A2023-10-26%2C178.77000%2C169.09000%0A2023-10-27%2C178.70000%2C169.00000%0A2023-10-30%2C179.89000%2C170.49000%0A2023-10-31%2C181.35000%2C172.01000%0A2023-11-02%2C186.94000%2C176.69000%0A2023-11-03%2C189.58000%2C178.50000%0A2023-11-06%2C187.85000%2C177.21000%0A2023-11-07%2C187.18000%2C176.06000%0A2023-11-08%2C188.44000%2C176.99000%0A2023-11-09%2C189.37000%2C179.35000%0A2023-11-10%2C187.00000%2C177.49000%0A2023-11-13%2C187.45000%2C178.49000%0A2023-11-14%2C192.81000%2C182.37000%0A2023-11-15%2C193.45000%2C182.78000%0A2023-11-16%2C191.64000%2C181.07000%0A2023-11-17%2C192.87000%2C181.92000%0A2023-11-20%2C192.84000%2C182.54000%0A2023-11-21%2C191.37000%2C181.87000%0A2023-11-22%2C193.76000%2C183.41000%0A2023-11-23%2C192.58000%2C183.42000%0A2023-11-24%2C194.66000%2C184.44000%0A2023-11-27%2C192.97000%2C183.45000%0A2023-11-28%2C193.14000%2C183.81000%0A2023-11-29%2C194.45000%2C184.64000%0A2023-11-30%2C193.98000%2C185.22000%0A2023-12-01%2C194.04000%2C186.75000%0A2023-12-04%2C191.42000%2C180.62000%0A2023-12-05%2C192.50000%2C181.98000%0A2023-12-06%2C193.96000%2C182.51000%0A2023-12-07%2C193.57000%2C181.92000%0A2023-12-08%2C195.84000%2C183.61000%0A2023-12-11%2C194.88000%2C183.35000%0A2023-12-12%2C192.92000%2C181.68000%0A2023-12-13%2C192.13000%2C181.74000%0A2023-12-14%2C198.80000%2C186.63000%0A2023-12-15%2C201.28000%2C187.09000%0A2023-12-18%2C201.16000%2C187.13000%0A2023-12-19%2C204.17000%2C188.97000%0A2023-12-20%2C206.08000%2C190.58000%0A2023-12-21%2C207.03000%2C190.29000%0A2023-12-22%2C206.74000%2C190.61000%0A2023-12-27%2C207.14000%2C191.89000%0A2023-12-28%2C207.01000%2C191.26000%0A2023-12-29%2C206.79000%2C191.01000%0A2024-01-02%2C205.60000%2C190.86000%0A2024-01-03%2C201.04000%2C187.99000%0A2024-01-04%2C202.10000%2C189.67000%0A2024-01-05%2C199.80000%2C188.69000%0A2024-01-08%2C200.75000%2C189.45000%0A2024-01-09%2C199.36000%2C188.52000%0A2024-01-10%2C198.31000%2C188.04000%0A2024-01-11%2C198.62000%2C186.90000%0A2024-01-12%2C200.57000%2C189.49000%0A2024-01-15%2C199.23000%2C188.57000%0A2024-01-16%2C197.53000%2C187.62000%0A2024-01-17%2C194.72000%2C185.91000%0A2024-01-18%2C195.83000%2C186.92000%0A2024-01-19%2C196.17000%2C186.04000%0A2024-01-22%2C198.67000%2C188.88000%0A2024-01-23%2C200.14000%2C189.25000%0A2024-01-24%2C201.36000%2C191.37000%0A2024-01-25%2C200.10000%2C191.75000%0A2024-01-26%2C204.16000%2C193.91000%0A2024-01-29%2C203.40000%2C193.63000%0A2024-01-30%2C202.97000%2C192.76000%0A2024-01-31%2C203.17000%2C193.52000%0A2024-02-01%2C202.47000%2C192.57000%0A2024-02-02%2C201.86000%2C192.46000%0A2024-02-05%2C203.50000%2C191.42000%0A2024-02-06%2C204.57000%2C192.37000%0A2024-02-07%2C203.28000%2C191.58000%0A2024-02-08%2C204.53000%2C191.85000%0A2024-02-09%2C204.18000%2C191.96000%0A2024-02-12%2C205.49000%2C192.73000%0A2024-02-13%2C203.83000%2C190.88000%0A2024-02-14%2C204.27000%2C191.67000%0A2024-02-15%2C205.55000%2C193.53000%0A2024-02-16%2C207.35000%2C194.51000%0A2024-02-19%2C205.42000%2C193.63000%0A2024-02-20%2C204.15000%2C192.49000%0A2024-02-21%2C204.37000%2C192.45000%0A2024-02-22%2C206.72000%2C194.96000%0A2024-02-23%2C206.15000%2C194.83000%0A2024-02-26%2C204.52000%2C194.07000%0A2024-02-27%2C205.97000%2C194.76000%0A2024-02-28%2C203.85000%2C194.03000%0A2024-02-29%2C202.49000%2C193.24000%0A2024-03-01%2C203.61000%2C193.88000%0A2024-03-04%2C204.09000%2C194.20000%0A2024-03-05%2C202.91000%2C193.58000%0A2024-03-06%2C204.27000%2C194.84000%0A2024-03-07%2C202.37000%2C195.90000%0A2024-03-08%2C202.13000%2C196.26000%0A2024-03-11%2C200.37000%2C194.83000%0A2024-03-12%2C201.55000%2C195.89000%0A2024-03-13%2C201.83000%2C196.02000%0A2024-03-14%2C201.31000%2C195.46000%0A2024-03-15%2C200.98000%2C195.19000%0A2024-03-18%2C201.22000%2C195.16000%0A2024-03-19%2C200.65000%2C195.48000%0A2024-03-20%2C200.24000%2C196.50000%0A2024-03-21%2C202.58000%2C198.28000%0A2024-03-22%2C203.87000%2C198.97000%0A2024-03-25%2C204.27000%2C199.80000%0A2024-03-26%2C204.20000%2C200.58000%0A2024-03-27%2C203.71000%2C201.23000%0A2024-03-28%2C206.07000%2C202.75000%0A2024-04-02%2C205.24000%2C201.77000%0A2024-04-03%2C208.21000%2C204.20000%0A2024-04-04%2C208.87000%2C203.85000%0A2024-04-05%2C207.36000%2C202.50000%0A2024-04-08%2C208.49000%2C205.05000%0A2024-04-09%2C208.11000%2C203.72000%0A2024-04-10%2C208.36000%2C202.56000%0A2024-04-11%2C208.87000%2C202.06000%0A2024-04-12%2C207.62000%2C201.29000%0A2024-04-15%2C206.75000%2C201.14000%0A2024-04-16%2C204.40000%2C198.90000%0A2024-04-17%2C204.82000%2C199.61000%0A2024-04-18%2C205.08000%2C200.62000%0A2024-04-19%2C203.19000%2C199.32000%0A2024-04-22%2C204.36000%2C200.23000%0A2024-04-23%2C205.23000%2C201.62000%0A2024-04-24%2C204.39000%2C200.68000%0A2024-04-25%2C201.76000%2C198.88000%0A2024-04-26%2C202.45000%2C200.38000%0A2024-04-29%2C203.76000%2C201.18000%0A2024-04-30%2C202.63000%2C199.66000%0A2024-05-02%2C205.45000%2C200.31000%0A2024-05-03%2C206.76000%2C202.28000%0A2024-05-06%2C209.38000%2C204.08000%0A2024-05-07%2C212.04000%2C205.95000%0A2024-05-10%2C215.46000%2C208.69000%0A2024-05-13%2C216.16000%2C208.74000%0A2024-05-14%2C219.29000%2C210.76000%0A2024-05-15%2C221.84000%2C211.11000%0A2024-05-16%2C221.93000%2C210.54000%0A2024-05-17%2C221.01000%2C210.56000%0A2024-05-21%2C218.78000%2C211.15000%0A2024-05-22%2C217.33000%2C210.23000%0A2024-05-23%2C216.88000%2C210.39000%0A2024-05-24%2C218.72000%2C210.58000%0A2024-05-27%2C220.07000%2C212.21000%0A2024-05-28%2C220.20000%2C210.79000%0A2024-05-29%2C217.06000%2C208.03000%0A2024-05-30%2C218.84000%2C210.09000%0A2024-05-31%2C219.45000%2C211.67000%0A2024-06-03%2C220.40000%2C212.65000%0A2024-06-04%2C218.32000%2C211.03000%0A2024-06-05%2C218.64000%2C211.66000%0A2024-06-06%2C219.61000%2C212.14000%0A2024-06-07%2C219.03000%2C210.31000%0A2024-06-10%2C215.92000%2C207.32000%0A2024-06-11%2C213.62000%2C203.34000%0A2024-06-12%2C215.07000%2C204.90000%0A2024-06-13%2C208.65000%2C199.21000%0A2024-06-14%2C200.20000%2C191.50000%0A2024-06-17%2C200.30000%2C192.01000%0A2024-06-18%2C202.09000%2C194.39000%0A2024-06-19%2C199.28000%2C193.58000%0A2024-06-20%2C202.29000%2C196.80000%0A2024-06-21%2C198.88000%2C193.94000%0A2024-06-24%2C200.17000%2C196.28000%0A2024-06-25%2C197.36000%2C194.15000%0A2024-06-26%2C196.88000%2C191.94000%0A2024-06-27%2C195.47000%2C189.93000%0A2024-06-28%2C194.04000%2C187.50000%0A2024-07-01%2C198.05000%2C191.04000%0A2024-07-02%2C198.58000%2C191.35000%0A2024-07-03%2C203.43000%2C194.42000%0A2024-07-04%2C204.61000%2C195.80000%0A2024-07-05%2C205.47000%2C196.12000%0A2024-07-08%2C204.53000%2C195.40000%0A2024-07-09%2C199.35000%2C191.53000%0A2024-07-10%2C200.90000%2C193.51000%0A2024-07-11%2C203.30000%2C196.08000%0A2024-07-12%2C204.28000%2C197.13000%0A2024-07-15%2C203.83000%2C196.81000%0A2024-07-16%2C203.64000%2C196.20000%0A2024-07-17%2C203.08000%2C196.35000%0A2024-07-18%2C204.03000%2C197.48000%0A2024-07-19%2C199.72000%2C193.76000%0A2024-07-22%2C202.04000%2C196.01000%0A2024-07-23%2C200.49000%2C195.23000%0A2024-07-24%2C200.50000%2C195.18000%0A2024-07-25%2C199.94000%2C191.82000%0A2024-07-26%2C201.29000%2C194.85000%0A2024-07-29%2C199.06000%2C193.81000%0A2024-07-30%2C199.97000%2C194.51000%0A2024-07-31%2C201.48000%2C195.14000%0A2024-08-01%2C197.87000%2C192.21000%0A2024-08-02%2C192.70000%2C187.82000%0A2024-08-05%2C188.62000%2C183.52000%0A2024-08-06%2C187.93000%2C184.74000%0A2024-08-07%2C191.36000%2C187.45000%0A2024-08-08%2C188.88000%2C185.65000%0A2024-08-09%2C190.59000%2C187.43000%0A2024-08-12%2C189.92000%2C187.36000%0A2024-08-13%2C189.84000%2C188.08000%0A2024-08-14%2C190.69000%2C189.04000%0A2024-08-16%2C193.22000%2C190.54000%0A2024-08-19%2C194.33000%2C191.91000%0A2024-08-20%2C192.87000%2C190.64000%0A2024-08-21%2C194.85000%2C191.57000%0A2024-08-22%2C194.58000%2C191.40000%0A2024-08-23%2C196.30000%2C192.87000%0A2024-08-26%2C195.94000%2C193.16000%0A2024-08-27%2C195.49000%2C192.54000%0A2024-08-28%2C194.52000%2C192.41000%0A2024-08-29%2C196.21000%2C193.71000%0A2024-08-30%2C197.22000%2C194.82000%0A2024-09-02%2C195.19000%2C193.71000%0A2024-09-03%2C194.03000%2C191.70000%0A2024-09-04%2C191.70000%2C190.86000%0A2024-09-05%2C192.67000%2C191.41000%0A2024-09-06%2C189.64000%2C187.51000%0A2024-09-09%2C191.30000%2C188.14000%0A2024-09-10%2C189.13000%2C186.95000%0A2024-09-11%2C188.57000%2C185.81000%0A2024-09-12%2C189.36000%2C187.38000%0A2024-09-13%2C190.38000%2C189.74000%0A2024-09-16%2C188.22000%2C189.11000%0A2024-09-17%2C189.61000%2C190.77000%0A2024-09-18%2C188.54000%2C190.42000%0A2024-09-19%2C193.54000%2C194.57000%0A2024-09-20%2C190.53000%2C191.14000%0A2024-09-23%2C189.51000%2C190.63000%0A2024-09-24%2C190.61000%2C191.70000%0A2024-09-25%2C189.67000%2C191.73000%0A2024-09-26%2C196.11000%2C194.88000%0A2024-09-27%2C200.07000%2C196.94000%0A2024-09-30%2C195.12000%2C192.37000%0A2024-10-01%2C193.12000%2C190.89000%0A2024-10-02%2C192.32000%2C190.38000%0A2024-10-03%2C190.36000%2C188.22000%0A2024-10-04%2C193.33000%2C191.97000%0A2024-10-07%2C192.38000%2C191.13000%0A2024-10-08%2C189.77000%2C189.51000%0A2024-10-09%2C190.95000%2C190.71000%0A2024-10-10%2C189.70000%2C189.17000%0A2024-10-11%2C189.73000%2C189.64000%0A2024-10-14%2C189.69000%2C189.43000%0A2024-10-15%2C188.36000%2C188.98000%0A2024-10-16%2C187.35000%2C188.50000%0A2024-10-17%2C189.23000%2C189.13000%0A2024-10-18%2C190.19000%2C190.14000%0A2024-10-21%2C188.46000%2C188.40000%0A2024-10-22%2C189.12000%2C189.07000%0A2024-10-23%2C188.65000%2C188.11000%0A2024-10-24%2C187.49000%2C188.24000%0A2024-10-25%2C185.59000%2C187.70000%0A2024-10-28%2C186.26000%2C188.89000%0A2024-10-29%2C186.47000%2C188.02000%0A2024-10-30%2C182.83000%2C185.74000%0A2024-10-31%2C184.19000%2C186.55000%0A2024-11-04%2C182.90000%2C186.61000%0A2024-11-05%2C183.66000%2C187.11000%0A2024-11-06%2C182.59000%2C186.30000%0A2024-11-07%2C186.86000%2C189.18000%0A2024-11-08%2C184.97000%2C188.52000%0A2024-11-12%2C181.84000%2C184.95000%0A2024-11-13%2C180.33000%2C184.18000%0A2024-11-14%2C181.74000%2C185.95000%0A2024-11-15%2C180.25000%2C184.81000%0A2024-11-18%2C179.72000%2C184.42000%0A2024-11-19%2C177.64000%2C183.32000%0A2024-11-20%2C176.56000%2C181.57000%0A2024-11-21%2C175.54000%2C181.06000%0A2024-11-22%2C177.32000%2C182.18000%0A2024-11-25%2C180.90000%2C183.37000%0A2024-11-26%2C179.17000%2C180.88000%0A2024-11-27%2C177.08000%2C179.68000%0A2024-11-28%2C179.04000%2C180.87000%0A2024-11-29%2C178.76000%2C180.95000%0A2024-12-02%2C175.73000%2C177.62000%0A2024-12-03%2C174.78000%2C177.36000%0A2024-12-04%2C176.56000%2C179.33000%0A2024-12-05%2C179.56000%2C181.14000%0A2024-12-06%2C182.13000%2C183.20000%0A2024-12-09%2C185.17000%2C184.64000%0A2024-12-10%2C185.75000%2C184.62000%0A2024-12-11%2C185.17000%2C183.96000%0A2024-12-12%2C184.40000%2C183.68000%0A2024-12-13%2C184.85000%2C183.07000%0A2024-12-16%2C183.16000%2C180.84000%0A2024-12-17%2C181.88000%2C180.28000%0A2024-12-18%2C182.42000%2C181.32000%0A2024-12-19%2C179.48000%2C179.24000%0A2024-12-20%2C179.33000%2C179.18000%0A2024-12-23%2C179.90000%2C179.72000%0A2024-12-24%2C180.67000%2C180.59000%0A2024-12-27%2C183.18000%2C182.38000%0A2024-12-30%2C182.01000%2C181.91000%0A2024-12-31%2C184.24000%2C184.16000%0A2025-01-02%2C184.67000%2C184.67000%0A2025-01-03%2C183.22000%2C183.01000%0A2025-01-06%2C188.73000%2C186.22000%0A2025-01-07%2C188.82000%2C185.82000%0A2025-01-09%2C186.65000%2C184.68000%0A2025-01-10%2C185.15000%2C183.46000%0A2025-01-13%2C183.69000%2C182.91000%0A2025-01-14%2C183.24000%2C182.94000%0A2025-01-15%2C185.81000%2C184.79000%0A2025-01-16%2C185.91000%2C185.07000%0A2025-01-17%2C186.67000%2C187.03000%0A2025-01-20%2C187.86000%2C187.77000%0A2025-01-21%2C188.57000%2C188.48000%0A2025-01-22%2C188.38000%2C187.80000%0A2025-01-23%2C188.08000%2C187.58000%0A2025-01-24%2C190.16000%2C188.58000%0A2025-01-27%2C191.11000%2C189.14000%0A2025-01-28%2C192.31000%2C190.32000%0A2025-01-29%2C191.19000%2C189.26000%0A2025-01-30%2C193.58000%2C191.57000%0A2025-01-31%2C193.63000%2C192.64000%0A2025-02-03%2C190.07000%2C190.17000%0A2025-02-04%2C190.81000%2C191.75000%0A2025-02-05%2C190.15000%2C191.61000%0A2025-02-06%2C188.78000%2C192.38000%0A2025-02-07%2C185.48000%2C191.42000%0A2025-02-11%2C187.08000%2C193.69000%0A2025-02-12%2C188.07000%2C193.10000%0A2025-02-13%2C191.79000%2C194.06000%0A2025-02-14%2C192.56000%2C195.10000%0A2025-02-17%2C192.86000%2C196.02000%0A2025-02-18%2C192.76000%2C195.68000%0A2025-02-19%2C190.08000%2C192.98000%0A2025-02-20%2C190.65000%2C193.33000%0A2025-02-21%2C194.40000%2C194.95000%0A2025-02-24%2C194.79000%2C195.70000%0A2025-02-25%2C192.28000%2C194.39000%0A2025-02-26%2C-%2C195.92000%0A2025-02-27%2C192.49000%2C196.82000%0A2025-02-28%2C191.95000%2C195.06000%0A2025-03-03%2C194.59000%2C198.06000%0A2025-03-04%2C188.76000%2C193.92000%0A2025-03-05%2C193.27000%2C198.82000%0A2025-03-06%2C196.62000%2C203.00000%0A2025-03-07%2C194.92000%2C201.47000%0A2025-03-10%2C194.27000%2C200.32000%0A2025-03-11%2C191.58000%2C197.75000%0A2025-03-12%2C190.65000%2C198.60000%0A2025-03-13%2C188.15000%2C195.96000%0A2025-03-14%2C190.44000%2C198.51000%0A2025-03-17%2C193.35000%2C201.36000%0A2025-03-18%2C195.49000%2C201.74000%0A2025-03-19%2C195.44000%2C201.92000%0A2025-03-20%2C194.22000%2C200.59000%0A2025-03-21%2C191.74000%2C199.09000%0A2025-03-24%2C191.72000%2C199.09000%0A2025-03-25%2C194.35000%2C200.59000%0A2025-03-26%2C192.81000%2C200.47000%0A2025-03-27%2C190.33000%2C198.35000%0A2025-03-28%2C187.03000%2C196.43000%0A2025-03-31%2C181.65000%2C192.05000%0A2025-04-01%2C184.33000%2C193.37000%0A2025-04-02%2C183.58000%2C192.11000%0A2025-04-03%2C177.78000%2C187.00000%0A2025-04-07%2C165.32000%2C173.11000%0A2025-04-08%2C171.29000%2C178.42000%0A2025-04-09%2C165.96000%2C172.95000%0A2025-04-10%2C170.80000%2C176.99000%0A2025-04-11%2C171.05000%2C177.64000%0A2025-04-14%2C175.40000%2C182.82000%0A2025-04-15%2C177.32000%2C186.35000%0A2025-04-16%2C176.63000%2C185.70000%0A2025-04-17%2C176.83000%2C186.57000%0A2025-04-22%2C176.45000%2C186.64000%0A2025-04-24%2C180.80000%2C189.66000%0A2025-04-29%2C181.99000%2C190.54000%0A2025-04-30%2C184.95000%2C191.80000%0A2025-05-02%2C189.79000%2C195.42000%0A2025-05-05%2C189.11000%2C195.42000%0A2025-05-06%2C188.55000%2C194.92000%0A2025-05-07%2C187.61000%2C193.74000%0A2025-05-09%2C191.26000%2C195.48000%0A2025-05-12%2C195.19000%2C198.59000%0A2025-05-13%2C197.19000%2C199.88000%0A2025-05-15%2C194.20000%2C198.43000%0A2025-05-21%2C196.07000%2C200.29000%0A2025-05-22%2C195.69000%2C198.75226%0A2025-05-23%2C194.15000%2C198.19352%0A2025-05-26%2C198.41000%2C201.63002%0A2025-05-27%2C198.79000%2C202.18033%0A2025-05-28%2C197.33000%2C201.42097%0A2025-05-29%2C-%2C202.54916%0A2025-05-30%2C197.29000%2C201.99306%0A2025-06-02%2C197.17000%2C201.95221%0A2025-06-03%2C197.72000%2C202.41382%0A2025-06-04%2C198.88000%2C202.69327%0A2025-06-05%2C199.17000%2C202.67480%0A2025-06-06%2C198.25000%2C202.11674%0A2025-06-09%2C-%2C202.50685%0A2025-06-10%2C200.29000%2C203.62262%0A2025-06-11%2C201.65000%2C204.23174%0A2025-06-12%2C202.06000%2C204.09546%0A2025-06-13%2C199.75000%2C201.17378%0A2025-06-16%2C201.06000%2C202.25541%0A2025-06-17%2C200.16000%2C201.98915%0A2025-06-18%2C199.83000%2C201.86845%0A2025-06-19%2C198.69000%2C199.98872%0A2025-06-20%2C198.65000%2C201.01911%0A2025-06-23%2C198.59000%2C200.32333%0A2025-06-24%2C201.27000%2C203.32921%0A2025-06-25%2C201.65000%2C202.33448%0A2025-06-26%2C203.01000%2C203.42897%0A2025-06-27%2C203.50000%2C205.28052%0A2025-06-30%2C202.86000%2C205.99723%0A2025-07-01%2C201.95000%2C205.41841%0A2025-07-02%2C204.58000%2C208.08108%0A2025-07-03%2C206.33000%2C208.59419%0A2025-07-04%2C205.50000%2C207.22612%0A2025-07-07%2C204.56000%2C206.66662%0A2025-07-08%2C206.59000%2C208.27779%0A2025-07-09%2C208.87000%2C209.39015%0A2025-07-10%2C211.78000%2C211.21710%0A2025-07-11%2C209.42000%2C209.76834%0A2025-07-15%2C207.47000%2C208.19854%0A2025-07-16%2C205.04000%2C206.28945%0A2025-07-17%2C207.36000%2C208.00541%0A2025-07-18%2C207.77000%2C209.28843%0A2025-07-21%2C206.72000%2C209.42148%0A2025-07-22%2C203.22000%2C208.13309%0A2025-07-23%2C205.77000%2C213.35031%0A2025-07-24%2C207.24000%2C214.04396%0A2025-07-25%2C209.93000%2C214.40454%0A2025-07-28%2C208.45000%2C213.79822%0A2025-07-29%2C206.78000%2C213.24085%0A2025-07-30%2C205.64000%2C212.25089%0A2025-07-31%2C203.04000%2C209.73736%0A2025-08-01%2C199.32000%2C206.49689%0A2025-08-04%2C200.38000%2C208.08636%0A2025-08-05%2C202.71000%2C210.15837%0A2025-08-06%2C201.84000%2C209.97204%0A2025-08-07%2C203.25000%2C211.31856%0A2025-08-08%2C203.85000%2C212.25549%0A2025-08-11%2C201.98000%2C211.50081%0A2025-08-12%2C203.46000%2C212.08874%0A2025-08-13%2C203.67000%2C212.42539%0A2025-08-14%2C203.78000%2C212.92684%0A2025-08-18%2C204.50000%2C213.68807%0A2025-08-19%2C205.35000%2C214.79873%0A2025-08-20%2C204.62000%2C214.07571%0A2025-08-21%2C204.53000%2C214.66126%0A2025-08-22%2C207.17000%2C217.66092%0A2025-08-25%2C203.81000%2C214.80673%0A2025-08-26%2C197.88000%2C209.37321%0A2025-08-27%2C197.42000%2C208.67326%0A2025-08-28%2C198.04000%2C208.86359%0A2025-08-29%2C196.32000%2C207.35593%0A2025-09-01%2C195.64000%2C206.30214%0A2025-09-02%2C191.45000%2C202.47876%0A2025-09-03%2C191.75000%2C202.02933%0A2025-09-04%2C191.04000%2C202.92727%0A2025-09-05%2C190.79000%2C202.75753%0A2025-09-08%2C191.54000%2C203.29431%0A2025-09-09%2C191.50000%2C204.85764%0A2025-09-10%2C191.92000%2C204.97136%0A2025-09-11%2C193.44000%2C207.08763%0A2025-09-12%2C193.51000%2C207.41526%0A2025-09-15%2C194.38000%2C208.54252%0A2025-09-16%2C191.72000%2C207.35857%0A2025-09-17%2C191.09000%2C207.38155%0A2025-09-18%2C192.94000%2C208.05358%0A2025-09-19%2C193.92000%2C207.67871%0A2025-09-22%2C194.50000%2C207.94778%0A2025-09-23%2C194.94000%2C208.47519%0A2025-09-24%2C194.54000%2C209.13607%0A2025-09-25%2C191.69000%2C207.65232%0A2025-09-26%2C191.98000%2C208.69735%0A2025-09-29%2C193.82000%2C210.74621%0A2025-09-30%2C194.50000%2C212.30818%0A2025-10-01%2C195.87000%2C213.82478%0A2025-10-02%2C197.25000%2C215.07988%0A2025-10-03%2C198.03000%2C216.24791%0A2025-10-06%2C193.39000%2C212.87015%0A2025-10-07%2C192.31000%2C211.57461%0A2025-10-08%2C194.59000%2C213.41739%0A2025-10-09%2C193.29000%2C214.08780%0A2025-10-10%2C188.61000%2C210.44412%0A2025-10-13%2C189.64000%2C212.33738%0A2025-10-14%2C187.49000%2C211.67624%0A2025-10-15%2C188.12000%2C212.14943%0A2025-10-16%2C191.45000%2C212.22468%0A2025-10-17%2C191.42000%2C210.01639%0A2025-10-20%2C194.59000%2C211.23625%0A2025-10-21%2C196.30000%2C211.91824%0A2025-10-22%2C197.06000%2C212.84836%0A2025-10-23%2C197.89000%2C213.51681%0A2025-10-24%2C196.69000%2C214.27600%0A2025-10-27%2C195.28000%2C213.32725%0A2025-10-28%2C195.13000%2C212.42786%0A2025-10-29%2C193.44000%2C211.62176%0A2025-10-30%2C191.77000%2C211.58269%0A2025-10-31%2C195.56000%2C212.37389%0A2025-11-03%2C194.56000%2C210.16407%0A2025-11-04%2C192.52000%2C208.60406%0A2025-11-05%2C191.95000%2C207.29456%0A2025-11-06%2C189.11000%2C203.99987%0A2025-11-07%2C188.82000%2C203.38930%0A2025-11-10%2C190.53000%2C205.60602%0A2025-11-12%2C193.34000%2C207.67931%0A2025-11-13%2C193.32000%2C207.67020%0A2025-11-14%2C192.81000%2C206.67318%0A2025-11-17%2C192.72000%2C206.08278%0A2025-11-18%2C190.03000%2C203.32274%0A2025-11-19%2C188.56000%2C202.69216%0A2025-11-20%2C186.05000%2C202.62364%0A2025-11-21%2C186.37000%2C202.61657%0A2025-11-24%2C187.06000%2C203.52498%0A2025-11-25%2C187.35000%2C204.56925%0A2025-11-26%2C187.58000%2C206.05793%0A2025-11-27%2C189.66000%2C207.53043%0A2025-11-28%2C190.30000%2C208.22553%0A2025-12-01%2C190.26000%2C207.54609%0A2025-12-02%2C189.13000%2C205.07367%0A2025-12-03%2C189.05000%2C204.82129%0A2025-12-04%2C190.59000%2C205.38939%0A2025-12-05%2C191.62000%2C206.50838%0A2025-12-08%2C190.35000%2C206.63326%0A2025-12-09%2C189.52000%2C206.39066%0A2025-12-10%2C187.87000%2C206.18944%0A2025-12-11%2C189.30000%2C207.95867%0A2025-12-12%2C190.11000%2C207.91330%0A2025-12-15%2C190.78000%2C208.22987%0A2025-12-16%2C189.95000%2C206.67565%0A2025-12-17%2C189.06000%2C205.78894%0A2025-12-18%2C190.23000%2C207.43952%0A2025-12-19%2C189.78000%2C207.51494%0A2025-12-22%2C190.34000%2C210.37040%0A2025-12-23%2C190.06000%2C210.66194%0A2025-12-24%2C190.26000%2C211.24962%0A2025-12-29%2C191.92000%2C212.58823%0A2025-12-30%2C193.49000%2C213.44667%0A2025-12-31%2C193.92000%2C214.14032%0A2026-01-02%2C194.33000%2C214.34166%0A2026-01-05%2C196.56000%2C216.49603%0A2026-01-06%2C198.23000%2C216.06455%0A2026-01-07%2C200.14000%2C217.94104%0A2026-01-08%2C199.69000%2C217.43259%0A2026-01-09%2C202.55000%2C218.03119%0A2026-01-12%2C202.48000%2C217.26173%0A2026-01-13%2C203.07000%2C215.56178%0A2026-01-14%2C203.41000%2C216.04770%0A2026-01-15%2C203.25000%2C216.44349%0A2026-01-16%2C202.09000%2C215.07639%0A2026-01-19%2C198.73000%2C213.99475%0A2026-01-20%2C196.98000%2C212.70002%0A2026-01-21%2C197.11000%2C213.23543%0A2026-01-22%2C199.54000%2C215.72410%0A2026-01-23%2C200.29000%2C215.50271%0A2026-01-26%2C199.85000%2C215.27523%0A2026-01-27%2C199.56000%2C215.17071%0A2026-01-28%2C199.45000%2C215.76567%0A2026-01-29%2C199.73000%2C214.31421%0A2026-01-30%2C199.70000%2C215.12509%0A2026-02-02%2C199.65000%2C216.85568%0A2026-02-03%2C199.66000%2C215.11879%0A2026-02-04%2C200.46000%2C216.89090%0A2026-02-05%2C199.26000%2C217.30824%0A2026-02-06%2C198.62000%2C218.40609%0A2026-02-09%2C200.47000%2C220.25209%0A2026-02-10%2C203.67000%2C221.50079%0A2026-02-11%2C201.20000%2C219.29967%0A2026-02-12%2C197.99000%2C219.27374%0A2026-02-13%2C198.67000%2C219.90799%0A2026-02-16%2C197.67000%2C219.83509%0A2026-02-17%2C198.23000%2C221.66047%0A2026-02-18%2C199.94000%2C222.37194%0A2026-02-19%2C198.69000%2C222.62172%0A2026-02-20%2C200.51000%2C224.23985%0A2026-02-23%2C197.67000%2C222.83814%0A2026-02-24%2C198.76000%2C224.53607%0A2026-02-25%2C199.74000%2C225.50100%0A2026-02-26%2C200.72000%2C227.90065%0A2026-02-27%2C199.80000%2C228.34700%0A2026-03-02%2C196.87000%2C224.77787%0A2026-03-03%2C189.18000%2C217.77624%0A2026-03-04%2C191.79000%2C219.74517%0A2026-03-05%2C189.53000%2C217.52644%0A2026-03-06%2C189.56000%2C-%0A2026-03-09%2C187.01000%2C212.90334%0A2026-03-10%2C190.87000%2C215.81316%0A2026-03-11%2C190.50000%2C214.45639%0A2026-03-12%2C187.90000%2C212.66184%0A2026-03-13%2C185.31000%2C211.43528%0A2026-03-16%2C186.34000%2C212.08423%0A2026-03-17%2C187.39000%2C213.38055%0A2026-03-18%2C189.16000%2C213.14713%0A2026-03-19%2C184.87000%2C208.64090%0A2026-03-20%2C180.75000%2C205.51202%0A2026-03-23%2C182.01000%2C206.06804%0A2026-03-24%2C181.19000%2C206.06610%0A2026-03-25%2C183.94000%2C208.22081%0A2026-03-26%2C181.94000%2C205.74549%0A2026-03-27%2C180.13000%2C204.75174%0A2026-03-30%2C181.47000%2C206.80208%0A2026-03-31%2C182.38000%2C209.09261%0A2026-04-01%2C185.46000%2C213.71765%0A2026-04-02%2C184.30000%2C214.39023%0A2026-04-07%2C182.19000%2C213.37712%0A2026-04-08%2C190.65000%2C220.68114%0A2026-04-09%2C188.39000%2C219.38230%0A2026-04-10%2C191.49000%2C219.99988%0A2026-04-13%2C191.98000%2C219.65722%0A2026-04-14%2C194.89000%2C222.99029%0A2026-04-15%2C195.90000%2C224.36385%0A2026-04-16%2C197.65000%2C225.65452%0A2026-04-17%2C202.70000%2C226.47794%0A2026-04-20%2C201.83000%2C224.66029%0A2026-04-21%2C201.23000%2C223.60689%0A2026-04-22%2C200.13000%2C221.00721%0A2026-04-23%2C200.62000%2C220.69511%0A2026-04-24%2C201.02000%2C219.96057%0A2026-04-27%2C200.20000%2C219.61514%0A2026-04-28%2C198.63000%2C219.46070%0A2026-04-29%2C197.34000%2C218.61556%0A2026-04-30%2C199.52000%2C221.60049%0A2026-05-04%2C198.09000%2C221.26463%0A2026-05-05%2C200.49000%2C223.55864%0A2026-05-06%2C204.56000%2C228.45403%0A2026-05-07%2C202.56000%2C225.37974%0A2026-05-11%2C201.50000%2C224.11253%0A2026-05-12%2C199.18000%2C222.05096%0A2026-05-13%2C200.16000%2C223.17000%0A2026-05-15%2C200.19000%2C222.96654%0A2026-05-18%2C198.98000%2C223.76192%0A2026-05-19%2C199.60000%2C223.42669%0A2026-05-20%2C202.97000%2C226.12494%0A2026-05-21%2C203.31000%2C226.27812%0A2026-05-22%2C205.40000%2C227.42794%0A\" download=\"historique_Part C_Indice*.csv\">Download History<\/a>\n                        <\/div>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-607009c FR0013279783 elementor-widget elementor-widget-text-editor\" data-id=\"607009c\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<table id='performance_comparison_6a1789688fe2b' style='width: 100%; border-collapse: collapse; border: 1px solid #ddd;'>\n                    <tr class='tableheader' style='background-color: #f2f2f2;'>\n                        <th style='padding: 8px; border: 1px solid #ddd;'><\/th>\n                        <th style='padding: 8px; border: 1px solid #ddd;'>Part I<\/th><th style='padding: 8px; border: 1px solid #ddd;'>Indice*<\/th>\n                        <th style='padding: 8px; border: 1px solid #ddd;'>Difference<\/th><\/tr><tr>\n                <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf NAV<\/td>\n                <td style=\"padding: 8px; border: 1px solid #ddd;\">93 503.95 \u20ac<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">227.43 \u20ac<\/td>\n                        <td style=\"padding: 8px; border: 1px solid #ddd;\">&#8211;<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf YTD<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">6.27%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">6.21%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">0.07%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf 1 mois<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">2.74%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">2.91%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-0.17%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf 3 mois<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">2.65%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">1.42%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">1.23%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf 1 an<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">5.86%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">14.43%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-8.57%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf 3 ans<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-0.53%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">14.76%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-15.30%<\/td><\/tr><tr>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">\u25cf Cr\u00e9ation<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-6.50%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">127.43%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-133.92%<\/td><\/tr><\/table><div style=\"text-align: right; margin-top: 10px;\">\n                        <a class=\"dlhisto\" href=\"data:text\/csv;charset=utf-8,Date%2CVL+Part+I%2CVL+Indice%2A%0A2013-12-23%2C-%2C100.00000%0A2013-12-24%2C-%2C100.00000%0A2013-12-27%2C-%2C101.00000%0A2013-12-30%2C-%2C101.00000%0A2013-12-31%2C-%2C101.00000%0A2014-01-02%2C-%2C101.00000%0A2014-01-03%2C-%2C102.29000%0A2014-01-06%2C-%2C102.29000%0A2014-01-07%2C-%2C102.29000%0A2014-01-08%2C-%2C102.29000%0A2014-01-09%2C-%2C102.29000%0A2014-01-10%2C-%2C103.20000%0A2014-01-13%2C-%2C103.20000%0A2014-01-14%2C-%2C103.20000%0A2014-01-15%2C-%2C103.20000%0A2014-01-16%2C-%2C103.20000%0A2014-01-17%2C-%2C105.56000%0A2014-01-20%2C-%2C105.56000%0A2014-01-21%2C-%2C105.56000%0A2014-01-22%2C-%2C105.56000%0A2014-01-23%2C-%2C105.56000%0A2014-01-24%2C-%2C102.31000%0A2014-01-27%2C-%2C102.31000%0A2014-01-28%2C-%2C102.31000%0A2014-01-29%2C-%2C102.31000%0A2014-01-30%2C-%2C102.31000%0A2014-01-31%2C-%2C102.24000%0A2014-02-03%2C-%2C102.24000%0A2014-02-04%2C-%2C102.24000%0A2014-02-05%2C-%2C102.24000%0A2014-02-06%2C-%2C102.24000%0A2014-02-07%2C-%2C103.59000%0A2014-02-10%2C-%2C103.59000%0A2014-02-11%2C-%2C103.59000%0A2014-02-12%2C-%2C103.59000%0A2014-02-13%2C-%2C103.59000%0A2014-02-14%2C-%2C106.44000%0A2014-02-17%2C-%2C106.44000%0A2014-02-18%2C-%2C106.44000%0A2014-02-19%2C-%2C106.44000%0A2014-02-20%2C-%2C106.44000%0A2014-02-21%2C-%2C108.25000%0A2014-02-24%2C-%2C108.25000%0A2014-02-25%2C-%2C108.25000%0A2014-02-26%2C-%2C108.25000%0A2014-02-27%2C-%2C108.25000%0A2014-02-28%2C-%2C110.06000%0A2014-03-03%2C-%2C110.06000%0A2014-03-04%2C-%2C110.06000%0A2014-03-05%2C-%2C110.06000%0A2014-03-06%2C-%2C110.06000%0A2014-03-07%2C-%2C110.19000%0A2014-03-10%2C-%2C110.19000%0A2014-03-11%2C-%2C110.19000%0A2014-03-12%2C-%2C110.19000%0A2014-03-13%2C-%2C110.19000%0A2014-03-14%2C-%2C107.20000%0A2014-03-17%2C-%2C107.20000%0A2014-03-18%2C-%2C107.20000%0A2014-03-19%2C-%2C107.20000%0A2014-03-20%2C-%2C107.20000%0A2014-03-21%2C-%2C109.56000%0A2014-03-24%2C-%2C109.56000%0A2014-03-25%2C-%2C109.56000%0A2014-03-26%2C-%2C109.56000%0A2014-03-27%2C-%2C109.56000%0A2014-03-28%2C-%2C110.73000%0A2014-03-31%2C-%2C110.73000%0A2014-04-01%2C-%2C110.73000%0A2014-04-02%2C-%2C110.73000%0A2014-04-03%2C-%2C110.73000%0A2014-04-04%2C-%2C112.83000%0A2014-04-07%2C-%2C112.83000%0A2014-04-08%2C-%2C112.83000%0A2014-04-09%2C-%2C112.83000%0A2014-04-10%2C-%2C112.83000%0A2014-04-11%2C-%2C110.64000%0A2014-04-14%2C-%2C110.64000%0A2014-04-15%2C-%2C110.64000%0A2014-04-16%2C-%2C110.64000%0A2014-04-17%2C-%2C110.52000%0A2014-04-22%2C-%2C110.52000%0A2014-04-23%2C-%2C110.52000%0A2014-04-24%2C-%2C110.52000%0A2014-04-25%2C-%2C111.69000%0A2014-04-28%2C-%2C111.69000%0A2014-04-29%2C-%2C111.69000%0A2014-04-30%2C-%2C111.69000%0A2014-05-02%2C-%2C112.44000%0A2014-05-05%2C-%2C112.44000%0A2014-05-06%2C-%2C112.44000%0A2014-05-07%2C-%2C112.44000%0A2014-05-09%2C-%2C113.03000%0A2014-05-12%2C-%2C113.03000%0A2014-05-13%2C-%2C113.03000%0A2014-05-14%2C-%2C113.03000%0A2014-05-15%2C-%2C113.03000%0A2014-05-16%2C-%2C110.77000%0A2014-05-19%2C-%2C110.77000%0A2014-05-20%2C-%2C110.77000%0A2014-05-21%2C-%2C110.77000%0A2014-05-22%2C-%2C110.77000%0A2014-05-23%2C-%2C113.06000%0A2014-05-26%2C-%2C113.06000%0A2014-05-27%2C-%2C113.06000%0A2014-05-28%2C-%2C113.06000%0A2014-05-30%2C-%2C115.64000%0A2014-06-02%2C-%2C115.64000%0A2014-06-03%2C-%2C115.64000%0A2014-06-04%2C-%2C115.64000%0A2014-06-05%2C-%2C115.64000%0A2014-06-06%2C-%2C117.28000%0A2014-06-10%2C-%2C117.28000%0A2014-06-11%2C-%2C117.28000%0A2014-06-12%2C-%2C117.28000%0A2014-06-13%2C-%2C115.69000%0A2014-06-16%2C-%2C115.69000%0A2014-06-17%2C-%2C115.69000%0A2014-06-18%2C-%2C115.69000%0A2014-06-19%2C-%2C115.69000%0A2014-06-20%2C-%2C115.69000%0A2014-06-23%2C-%2C115.69000%0A2014-06-24%2C-%2C115.69000%0A2014-06-25%2C-%2C115.69000%0A2014-06-26%2C-%2C115.69000%0A2014-06-27%2C-%2C113.76000%0A2014-06-30%2C-%2C113.76000%0A2014-07-01%2C-%2C113.76000%0A2014-07-02%2C-%2C113.76000%0A2014-07-03%2C-%2C113.76000%0A2014-07-04%2C-%2C115.30000%0A2014-07-07%2C-%2C115.30000%0A2014-07-08%2C-%2C115.30000%0A2014-07-09%2C-%2C115.30000%0A2014-07-10%2C-%2C115.30000%0A2014-07-11%2C-%2C111.46000%0A2014-07-15%2C-%2C111.46000%0A2014-07-16%2C-%2C111.46000%0A2014-07-17%2C-%2C111.46000%0A2014-07-18%2C-%2C112.00000%0A2014-07-21%2C-%2C112.00000%0A2014-07-22%2C-%2C112.00000%0A2014-07-23%2C-%2C112.00000%0A2014-07-24%2C-%2C112.00000%0A2014-07-25%2C-%2C111.90000%0A2014-07-28%2C-%2C111.90000%0A2014-07-29%2C-%2C111.90000%0A2014-07-30%2C-%2C111.90000%0A2014-07-31%2C-%2C111.90000%0A2014-08-01%2C-%2C108.06000%0A2014-08-04%2C-%2C108.06000%0A2014-08-05%2C-%2C108.06000%0A2014-08-06%2C-%2C108.06000%0A2014-08-07%2C-%2C108.06000%0A2014-08-08%2C-%2C104.59000%0A2014-08-11%2C-%2C104.59000%0A2014-08-12%2C-%2C104.59000%0A2014-08-13%2C-%2C104.59000%0A2014-08-14%2C-%2C107.19000%0A2014-08-18%2C-%2C107.19000%0A2014-08-19%2C-%2C107.19000%0A2014-08-20%2C-%2C107.19000%0A2014-08-21%2C-%2C107.19000%0A2014-08-22%2C-%2C109.33000%0A2014-08-25%2C-%2C109.33000%0A2014-08-26%2C-%2C109.33000%0A2014-08-27%2C-%2C109.33000%0A2014-08-28%2C-%2C109.33000%0A2014-08-29%2C-%2C110.52000%0A2014-09-01%2C-%2C110.52000%0A2014-09-02%2C-%2C110.52000%0A2014-09-03%2C-%2C110.52000%0A2014-09-04%2C-%2C110.52000%0A2014-09-05%2C-%2C112.27000%0A2014-09-08%2C-%2C112.27000%0A2014-09-09%2C-%2C112.27000%0A2014-09-10%2C-%2C112.27000%0A2014-09-11%2C-%2C112.27000%0A2014-09-12%2C-%2C111.42000%0A2014-09-15%2C-%2C111.42000%0A2014-09-16%2C-%2C111.42000%0A2014-09-17%2C-%2C111.42000%0A2014-09-18%2C-%2C111.42000%0A2014-09-19%2C-%2C110.55000%0A2014-09-22%2C-%2C110.55000%0A2014-09-23%2C-%2C110.55000%0A2014-09-24%2C-%2C110.55000%0A2014-09-25%2C-%2C110.55000%0A2014-09-26%2C-%2C108.14000%0A2014-09-29%2C-%2C108.14000%0A2014-09-30%2C-%2C108.14000%0A2014-10-01%2C-%2C108.14000%0A2014-10-02%2C-%2C108.14000%0A2014-10-03%2C-%2C106.26000%0A2014-10-06%2C-%2C106.26000%0A2014-10-07%2C-%2C106.26000%0A2014-10-08%2C-%2C106.26000%0A2014-10-09%2C-%2C106.26000%0A2014-10-10%2C-%2C99.76000%0A2014-10-13%2C-%2C99.76000%0A2014-10-14%2C-%2C99.76000%0A2014-10-15%2C-%2C99.76000%0A2014-10-16%2C-%2C99.76000%0A2014-10-17%2C-%2C99.11000%0A2014-10-20%2C-%2C99.11000%0A2014-10-21%2C-%2C99.11000%0A2014-10-22%2C-%2C99.11000%0A2014-10-23%2C-%2C99.11000%0A2014-10-24%2C-%2C102.99000%0A2014-10-27%2C-%2C102.99000%0A2014-10-28%2C-%2C102.99000%0A2014-10-29%2C-%2C102.99000%0A2014-10-30%2C-%2C102.99000%0A2014-10-31%2C-%2C106.08000%0A2014-11-03%2C-%2C106.08000%0A2014-11-04%2C-%2C106.08000%0A2014-11-05%2C-%2C106.08000%0A2014-11-06%2C-%2C106.08000%0A2014-11-07%2C-%2C106.73000%0A2014-11-10%2C-%2C106.73000%0A2014-11-12%2C-%2C106.73000%0A2014-11-13%2C-%2C106.73000%0A2014-11-14%2C-%2C106.56000%0A2014-11-17%2C-%2C106.56000%0A2014-11-18%2C-%2C106.56000%0A2014-11-19%2C-%2C106.56000%0A2014-11-20%2C-%2C106.56000%0A2014-11-21%2C-%2C109.26000%0A2014-11-24%2C-%2C109.26000%0A2014-11-25%2C-%2C109.26000%0A2014-11-26%2C-%2C109.26000%0A2014-11-27%2C-%2C109.26000%0A2014-11-28%2C-%2C111.13000%0A2014-12-01%2C-%2C111.13000%0A2014-12-02%2C-%2C111.13000%0A2014-12-03%2C-%2C111.13000%0A2014-12-04%2C-%2C111.13000%0A2014-12-05%2C-%2C113.25000%0A2014-12-08%2C-%2C113.25000%0A2014-12-09%2C-%2C113.25000%0A2014-12-10%2C-%2C113.25000%0A2014-12-11%2C-%2C113.25000%0A2014-12-12%2C-%2C108.40000%0A2014-12-15%2C-%2C108.40000%0A2014-12-16%2C-%2C108.40000%0A2014-12-17%2C-%2C108.40000%0A2014-12-18%2C-%2C108.40000%0A2014-12-19%2C-%2C110.54000%0A2014-12-22%2C-%2C110.54000%0A2014-12-23%2C-%2C110.54000%0A2014-12-24%2C-%2C110.54000%0A2014-12-29%2C-%2C110.54000%0A2014-12-30%2C-%2C110.54000%0A2014-12-31%2C-%2C112.36000%0A2015-01-02%2C-%2C112.88000%0A2015-01-05%2C-%2C112.88000%0A2015-01-06%2C-%2C112.88000%0A2015-01-07%2C-%2C112.88000%0A2015-01-08%2C-%2C112.88000%0A2015-01-09%2C-%2C112.47000%0A2015-01-12%2C-%2C112.47000%0A2015-01-13%2C-%2C112.47000%0A2015-01-14%2C-%2C112.47000%0A2015-01-15%2C-%2C112.47000%0A2015-01-16%2C-%2C115.68000%0A2015-01-19%2C-%2C115.68000%0A2015-01-20%2C-%2C115.68000%0A2015-01-21%2C-%2C115.68000%0A2015-01-22%2C-%2C115.68000%0A2015-01-23%2C-%2C120.15000%0A2015-01-26%2C-%2C120.15000%0A2015-01-27%2C-%2C120.15000%0A2015-01-28%2C-%2C120.15000%0A2015-01-29%2C-%2C120.15000%0A2015-01-30%2C-%2C121.91000%0A2015-02-02%2C-%2C121.91000%0A2015-02-03%2C-%2C121.91000%0A2015-02-04%2C-%2C121.91000%0A2015-02-05%2C-%2C121.91000%0A2015-02-06%2C-%2C124.44000%0A2015-02-09%2C-%2C124.44000%0A2015-02-10%2C-%2C124.44000%0A2015-02-11%2C-%2C124.44000%0A2015-02-12%2C-%2C124.44000%0A2015-02-13%2C-%2C126.05000%0A2015-02-16%2C-%2C126.05000%0A2015-02-17%2C-%2C126.05000%0A2015-02-18%2C-%2C126.05000%0A2015-02-19%2C-%2C126.05000%0A2015-02-20%2C-%2C127.74000%0A2015-02-23%2C-%2C127.74000%0A2015-02-24%2C-%2C127.74000%0A2015-02-25%2C-%2C127.74000%0A2015-02-26%2C-%2C127.74000%0A2015-02-27%2C-%2C130.00000%0A2015-03-02%2C-%2C130.00000%0A2015-03-03%2C-%2C130.00000%0A2015-03-04%2C-%2C130.00000%0A2015-03-05%2C-%2C130.00000%0A2015-03-06%2C-%2C131.60000%0A2015-03-09%2C-%2C131.60000%0A2015-03-10%2C-%2C131.60000%0A2015-03-11%2C-%2C131.60000%0A2015-03-12%2C-%2C131.60000%0A2015-03-13%2C-%2C132.62000%0A2015-03-16%2C-%2C132.62000%0A2015-03-17%2C-%2C132.62000%0A2015-03-18%2C-%2C132.62000%0A2015-03-19%2C-%2C132.62000%0A2015-03-20%2C-%2C133.99000%0A2015-03-23%2C-%2C133.99000%0A2015-03-24%2C-%2C133.99000%0A2015-03-25%2C-%2C133.99000%0A2015-03-26%2C-%2C133.99000%0A2015-03-27%2C-%2C131.58000%0A2015-03-30%2C-%2C131.58000%0A2015-03-31%2C-%2C131.58000%0A2015-04-01%2C-%2C131.58000%0A2015-04-02%2C-%2C133.44000%0A2015-04-07%2C-%2C133.44000%0A2015-04-08%2C-%2C133.44000%0A2015-04-09%2C-%2C133.44000%0A2015-04-10%2C-%2C137.53000%0A2015-04-13%2C-%2C137.53000%0A2015-04-14%2C-%2C137.53000%0A2015-04-15%2C-%2C137.53000%0A2015-04-16%2C-%2C137.53000%0A2015-04-17%2C-%2C134.33000%0A2015-04-20%2C-%2C134.33000%0A2015-04-21%2C-%2C134.33000%0A2015-04-22%2C-%2C134.33000%0A2015-04-23%2C-%2C134.33000%0A2015-04-24%2C-%2C136.57000%0A2015-04-27%2C-%2C136.57000%0A2015-04-28%2C-%2C136.57000%0A2015-04-29%2C-%2C136.57000%0A2015-04-30%2C-%2C135.29000%0A2015-05-04%2C-%2C136.69000%0A2015-05-05%2C-%2C134.45000%0A2015-05-06%2C-%2C133.78000%0A2015-05-07%2C-%2C133.17000%0A2015-05-11%2C-%2C135.86000%0A2015-05-12%2C-%2C134.63000%0A2015-05-13%2C-%2C135.69000%0A2015-05-15%2C-%2C136.71000%0A2015-05-18%2C-%2C136.67000%0A2015-05-19%2C-%2C138.56000%0A2015-05-20%2C-%2C138.47000%0A2015-05-21%2C-%2C138.89000%0A2015-05-22%2C-%2C138.68000%0A2015-05-26%2C-%2C137.69000%0A2015-05-27%2C-%2C138.55000%0A2015-05-28%2C-%2C138.34000%0A2015-05-29%2C-%2C136.64000%0A2015-06-01%2C-%2C136.89000%0A2015-06-02%2C-%2C136.73000%0A2015-06-03%2C-%2C136.66000%0A2015-06-04%2C-%2C135.60000%0A2015-06-05%2C-%2C133.72000%0A2015-06-08%2C-%2C132.43000%0A2015-06-09%2C-%2C132.53000%0A2015-06-10%2C-%2C134.30000%0A2015-06-11%2C-%2C134.56000%0A2015-06-12%2C-%2C133.12000%0A2015-06-15%2C-%2C130.84000%0A2015-06-16%2C-%2C131.70000%0A2015-06-17%2C-%2C130.77000%0A2015-06-18%2C-%2C130.43000%0A2015-06-19%2C-%2C130.95000%0A2015-06-22%2C-%2C134.47000%0A2015-06-23%2C-%2C136.13000%0A2015-06-24%2C-%2C135.29000%0A2015-06-25%2C-%2C135.59000%0A2015-06-26%2C-%2C135.67000%0A2015-06-29%2C-%2C131.74000%0A2015-06-30%2C-%2C130.25000%0A2015-07-01%2C-%2C132.65000%0A2015-07-02%2C-%2C131.50000%0A2015-07-03%2C-%2C130.83000%0A2015-07-06%2C-%2C129.44000%0A2015-07-07%2C-%2C127.66000%0A2015-07-08%2C-%2C127.94000%0A2015-07-09%2C-%2C130.51000%0A2015-07-10%2C-%2C133.30000%0A2015-07-13%2C-%2C135.44000%0A2015-07-15%2C-%2C137.14000%0A2015-07-16%2C-%2C138.82000%0A2015-07-17%2C-%2C139.34000%0A2015-07-20%2C-%2C139.91000%0A2015-07-21%2C-%2C139.01000%0A2015-07-22%2C-%2C138.71000%0A2015-07-23%2C-%2C138.53000%0A2015-07-24%2C-%2C138.34000%0A2015-07-27%2C-%2C135.82000%0A2015-07-28%2C-%2C136.77000%0A2015-07-29%2C-%2C137.76000%0A2015-07-30%2C-%2C136.78000%0A2015-07-31%2C-%2C137.04000%0A2015-08-03%2C-%2C137.68000%0A2015-08-04%2C-%2C137.79000%0A2015-08-05%2C-%2C138.50000%0A2015-08-06%2C-%2C138.24000%0A2015-08-07%2C-%2C136.63000%0A2015-08-10%2C-%2C137.27000%0A2015-08-11%2C-%2C135.78000%0A2015-08-12%2C-%2C132.50000%0A2015-08-13%2C-%2C134.54000%0A2015-08-14%2C-%2C134.65000%0A2015-08-17%2C-%2C134.70000%0A2015-08-18%2C-%2C134.83000%0A2015-08-19%2C-%2C133.18000%0A2015-08-20%2C-%2C130.52000%0A2015-08-21%2C-%2C127.50000%0A2015-08-24%2C-%2C122.35000%0A2015-08-25%2C-%2C126.48000%0A2015-08-26%2C-%2C125.86000%0A2015-08-27%2C-%2C129.28000%0A2015-08-28%2C-%2C129.65000%0A2015-08-31%2C-%2C129.26000%0A2015-09-01%2C-%2C126.54000%0A2015-09-02%2C-%2C126.48000%0A2015-09-03%2C-%2C128.61000%0A2015-09-07%2C-%2C126.78000%0A2015-09-08%2C-%2C127.75000%0A2015-09-09%2C-%2C129.34000%0A2015-09-10%2C-%2C128.39000%0A2015-09-11%2C-%2C126.76000%0A2015-09-14%2C-%2C125.87000%0A2015-09-15%2C-%2C126.39000%0A2015-09-16%2C-%2C127.24000%0A2015-09-17%2C-%2C127.91000%0A2015-09-18%2C-%2C127.00000%0A2015-09-21%2C-%2C127.69000%0A2015-09-22%2C-%2C124.72000%0A2015-09-23%2C-%2C125.48000%0A2015-09-24%2C-%2C123.34000%0A2015-09-25%2C-%2C125.75000%0A2015-09-28%2C-%2C123.57000%0A2015-09-29%2C-%2C121.92000%0A2015-09-30%2C-%2C123.38000%0A2015-10-01%2C-%2C123.21000%0A2015-10-02%2C-%2C123.68000%0A2015-10-05%2C-%2C126.47000%0A2015-10-06%2C-%2C127.29000%0A2015-10-07%2C-%2C126.89000%0A2015-10-08%2C-%2C127.64000%0A2015-10-09%2C-%2C128.28000%0A2015-10-12%2C-%2C127.94000%0A2015-10-13%2C-%2C127.19000%0A2015-10-14%2C-%2C126.78000%0A2015-10-15%2C-%2C128.57000%0A2015-10-16%2C-%2C129.29000%0A2015-10-19%2C-%2C130.03000%0A2015-10-20%2C-%2C129.73000%0A2015-10-21%2C-%2C129.87000%0A2015-10-22%2C-%2C130.91000%0A2015-10-23%2C-%2C132.82000%0A2015-10-26%2C-%2C132.89000%0A2015-10-27%2C-%2C131.77000%0A2015-10-28%2C-%2C132.97000%0A2015-10-29%2C-%2C132.68000%0A2015-10-30%2C-%2C132.93000%0A2015-11-02%2C-%2C133.77000%0A2015-11-03%2C-%2C134.05000%0A2015-11-04%2C-%2C134.39000%0A2015-11-05%2C-%2C134.24000%0A2015-11-06%2C-%2C135.20000%0A2015-11-09%2C-%2C133.63000%0A2015-11-10%2C-%2C133.27000%0A2015-11-12%2C-%2C132.82000%0A2015-11-13%2C-%2C132.10000%0A2015-11-16%2C-%2C132.08000%0A2015-11-17%2C-%2C133.84000%0A2015-11-18%2C-%2C133.73000%0A2015-11-19%2C-%2C134.24000%0A2015-11-20%2C-%2C134.13000%0A2015-11-23%2C-%2C133.85000%0A2015-11-24%2C-%2C131.87000%0A2015-11-25%2C-%2C133.40000%0A2015-11-26%2C-%2C134.85000%0A2015-11-27%2C-%2C135.20000%0A2015-11-30%2C-%2C136.24000%0A2015-12-01%2C-%2C136.31000%0A2015-12-02%2C-%2C136.47000%0A2015-12-03%2C-%2C134.26000%0A2015-12-04%2C-%2C133.93000%0A2015-12-07%2C-%2C134.60000%0A2015-12-08%2C-%2C132.91000%0A2015-12-09%2C-%2C132.38000%0A2015-12-10%2C-%2C131.74000%0A2015-12-11%2C-%2C129.56000%0A2015-12-14%2C-%2C128.20000%0A2015-12-15%2C-%2C130.62000%0A2015-12-16%2C-%2C131.75000%0A2015-12-17%2C-%2C133.33000%0A2015-12-18%2C-%2C132.74000%0A2015-12-21%2C-%2C131.59000%0A2015-12-22%2C-%2C131.47000%0A2015-12-23%2C-%2C133.54000%0A2015-12-24%2C-%2C133.55000%0A2015-12-28%2C-%2C133.27000%0A2015-12-29%2C-%2C135.22000%0A2015-12-30%2C-%2C135.54000%0A2015-12-31%2C-%2C134.94000%0A2016-01-04%2C-%2C132.46000%0A2016-01-05%2C-%2C133.07000%0A2016-01-06%2C-%2C131.33000%0A2016-01-07%2C-%2C128.73000%0A2016-01-08%2C-%2C128.00000%0A2016-01-11%2C-%2C126.84000%0A2016-01-12%2C-%2C128.43000%0A2016-01-13%2C-%2C128.66000%0A2016-01-14%2C-%2C126.43000%0A2016-01-15%2C-%2C124.00000%0A2016-01-18%2C-%2C122.11000%0A2016-01-19%2C-%2C123.99000%0A2016-01-20%2C-%2C120.31000%0A2016-01-21%2C-%2C121.30000%0A2016-01-22%2C-%2C125.04000%0A2016-01-25%2C-%2C125.65000%0A2016-01-26%2C-%2C126.61000%0A2016-01-27%2C-%2C127.08000%0A2016-01-28%2C-%2C125.61000%0A2016-01-29%2C-%2C127.99000%0A2016-02-01%2C-%2C128.51000%0A2016-02-02%2C-%2C126.78000%0A2016-02-03%2C-%2C124.63000%0A2016-02-04%2C-%2C123.70000%0A2016-02-05%2C-%2C122.49000%0A2016-02-08%2C-%2C117.47000%0A2016-02-09%2C-%2C115.85000%0A2016-02-10%2C-%2C117.63000%0A2016-02-11%2C-%2C113.70000%0A2016-02-12%2C-%2C114.50000%0A2016-02-15%2C-%2C117.99000%0A2016-02-16%2C-%2C118.12000%0A2016-02-17%2C-%2C120.81000%0A2016-02-18%2C-%2C122.39000%0A2016-02-19%2C-%2C121.83000%0A2016-02-22%2C-%2C123.45000%0A2016-02-23%2C-%2C123.19000%0A2016-02-24%2C-%2C121.75000%0A2016-02-25%2C-%2C123.08000%0A2016-02-26%2C-%2C124.51000%0A2016-02-29%2C-%2C125.57000%0A2016-03-01%2C-%2C127.68000%0A2016-03-02%2C-%2C126.91000%0A2016-03-03%2C-%2C126.77000%0A2016-03-04%2C-%2C127.84000%0A2016-03-07%2C-%2C127.55000%0A2016-03-08%2C-%2C126.36000%0A2016-03-09%2C-%2C126.74000%0A2016-03-10%2C-%2C125.47000%0A2016-03-11%2C-%2C128.40000%0A2016-03-14%2C-%2C129.73000%0A2016-03-15%2C-%2C129.60000%0A2016-03-16%2C-%2C129.61000%0A2016-03-17%2C-%2C129.56000%0A2016-03-18%2C-%2C130.16000%0A2016-03-21%2C-%2C129.90000%0A2016-03-22%2C-%2C129.85000%0A2016-03-23%2C-%2C129.92000%0A2016-03-24%2C-%2C128.01000%0A2016-03-29%2C-%2C128.42000%0A2016-03-30%2C-%2C130.50000%0A2016-03-31%2C-%2C130.13000%0A2016-04-01%2C-%2C129.59000%0A2016-04-04%2C-%2C129.62000%0A2016-04-05%2C-%2C127.84000%0A2016-04-06%2C-%2C128.21000%0A2016-04-07%2C-%2C127.72000%0A2016-04-08%2C-%2C129.21000%0A2016-04-11%2C-%2C129.35000%0A2016-04-12%2C-%2C129.74000%0A2016-04-13%2C-%2C131.73000%0A2016-04-14%2C-%2C132.03000%0A2016-04-15%2C-%2C131.30000%0A2016-04-18%2C-%2C131.72000%0A2016-04-19%2C-%2C132.99000%0A2016-04-20%2C-%2C132.88000%0A2016-04-21%2C-%2C132.08000%0A2016-04-22%2C-%2C132.15000%0A2016-04-25%2C-%2C132.03000%0A2016-04-26%2C-%2C132.05000%0A2016-04-27%2C-%2C132.76000%0A2016-04-28%2C-%2C133.08000%0A2016-04-29%2C-%2C132.39000%0A2016-05-02%2C-%2C132.66000%0A2016-05-03%2C-%2C131.49000%0A2016-05-04%2C-%2C130.77000%0A2016-05-06%2C-%2C130.75000%0A2016-05-09%2C-%2C131.17000%0A2016-05-10%2C-%2C132.16000%0A2016-05-11%2C-%2C131.42000%0A2016-05-12%2C-%2C131.06000%0A2016-05-13%2C-%2C131.23000%0A2016-05-17%2C-%2C131.58000%0A2016-05-18%2C-%2C131.79000%0A2016-05-19%2C-%2C130.70000%0A2016-05-20%2C-%2C132.07000%0A2016-05-23%2C-%2C132.39000%0A2016-05-24%2C-%2C134.00000%0A2016-05-25%2C-%2C134.81000%0A2016-05-26%2C-%2C135.33000%0A2016-05-27%2C-%2C135.47000%0A2016-05-30%2C-%2C135.71000%0A2016-05-31%2C-%2C135.90000%0A2016-06-01%2C-%2C135.67000%0A2016-06-02%2C-%2C136.19000%0A2016-06-03%2C-%2C135.55000%0A2016-06-06%2C-%2C135.60000%0A2016-06-07%2C-%2C136.59000%0A2016-06-08%2C-%2C136.04000%0A2016-06-09%2C-%2C135.36000%0A2016-06-10%2C-%2C132.42000%0A2016-06-13%2C-%2C129.77000%0A2016-06-14%2C-%2C127.34000%0A2016-06-15%2C-%2C128.18000%0A2016-06-16%2C-%2C126.27000%0A2016-06-17%2C-%2C127.81000%0A2016-06-20%2C-%2C131.43000%0A2016-06-21%2C-%2C131.65000%0A2016-06-22%2C-%2C131.80000%0A2016-06-23%2C-%2C133.41000%0A2016-06-24%2C-%2C126.69000%0A2016-06-27%2C-%2C120.68000%0A2016-06-28%2C-%2C123.77000%0A2016-06-29%2C-%2C126.52000%0A2016-06-30%2C-%2C127.78000%0A2016-07-01%2C-%2C129.64000%0A2016-07-04%2C-%2C128.63000%0A2016-07-05%2C-%2C126.17000%0A2016-07-06%2C-%2C124.57000%0A2016-07-07%2C-%2C125.51000%0A2016-07-08%2C-%2C127.78000%0A2016-07-11%2C-%2C129.79000%0A2016-07-12%2C-%2C130.76000%0A2016-07-13%2C-%2C130.73000%0A2016-07-15%2C-%2C130.75000%0A2016-07-18%2C-%2C131.51000%0A2016-07-19%2C-%2C131.34000%0A2016-07-20%2C-%2C132.91000%0A2016-07-21%2C-%2C132.75000%0A2016-07-22%2C-%2C132.94000%0A2016-07-25%2C-%2C134.05000%0A2016-07-26%2C-%2C134.15000%0A2016-07-27%2C-%2C135.29000%0A2016-07-28%2C-%2C135.08000%0A2016-07-29%2C-%2C135.54000%0A2016-08-01%2C-%2C135.34000%0A2016-08-02%2C-%2C134.50000%0A2016-08-03%2C-%2C133.71000%0A2016-08-04%2C-%2C135.16000%0A2016-08-05%2C-%2C136.58000%0A2016-08-08%2C-%2C136.59000%0A2016-08-09%2C-%2C137.79000%0A2016-08-10%2C-%2C137.74000%0A2016-08-11%2C-%2C138.71000%0A2016-08-12%2C-%2C138.69000%0A2016-08-16%2C-%2C137.57000%0A2016-08-17%2C-%2C136.33000%0A2016-08-18%2C-%2C137.24000%0A2016-08-19%2C-%2C136.92000%0A2016-08-22%2C-%2C137.71000%0A2016-08-23%2C-%2C138.45000%0A2016-08-24%2C-%2C138.64000%0A2016-08-25%2C-%2C137.60000%0A2016-08-26%2C-%2C137.90000%0A2016-08-29%2C-%2C137.90000%0A2016-08-30%2C-%2C138.39000%0A2016-08-31%2C-%2C138.43000%0A2016-09-01%2C-%2C139.22000%0A2016-09-02%2C-%2C140.71000%0A2016-09-05%2C-%2C141.38000%0A2016-09-06%2C-%2C141.37000%0A2016-09-07%2C-%2C142.01000%0A2016-09-08%2C-%2C141.71000%0A2016-09-09%2C-%2C140.85000%0A2016-09-12%2C-%2C139.65000%0A2016-09-13%2C-%2C138.83000%0A2016-09-14%2C-%2C138.55000%0A2016-09-15%2C-%2C138.79000%0A2016-09-16%2C-%2C138.64000%0A2016-09-19%2C-%2C139.90000%0A2016-09-20%2C-%2C139.82000%0A2016-09-21%2C-%2C139.85000%0A2016-09-22%2C-%2C141.93000%0A2016-09-23%2C-%2C141.48000%0A2016-09-26%2C-%2C140.09000%0A2016-09-27%2C-%2C139.50000%0A2016-09-28%2C-%2C140.61000%0A2016-09-29%2C-%2C140.58000%0A2016-09-30%2C-%2C140.34000%0A2016-10-03%2C-%2C141.04000%0A2016-10-04%2C-%2C141.20000%0A2016-10-05%2C-%2C140.32000%0A2016-10-06%2C-%2C139.61000%0A2016-10-07%2C-%2C138.16000%0A2016-10-10%2C-%2C139.18000%0A2016-10-11%2C-%2C138.55000%0A2016-10-12%2C-%2C138.41000%0A2016-10-13%2C-%2C138.03000%0A2016-10-14%2C-%2C139.47000%0A2016-10-17%2C-%2C138.74000%0A2016-10-18%2C-%2C139.84000%0A2016-10-19%2C-%2C140.42000%0A2016-10-20%2C-%2C140.38000%0A2016-10-21%2C-%2C140.34000%0A2016-10-24%2C-%2C140.29000%0A2016-10-25%2C-%2C139.65000%0A2016-10-26%2C-%2C138.98000%0A2016-10-27%2C-%2C138.59000%0A2016-10-28%2C-%2C138.99000%0A2016-10-31%2C-%2C138.93000%0A2016-11-02%2C-%2C136.03000%0A2016-11-03%2C-%2C135.71000%0A2016-11-04%2C-%2C134.32000%0A2016-11-07%2C-%2C135.68000%0A2016-11-08%2C-%2C135.79000%0A2016-11-09%2C-%2C136.08000%0A2016-11-10%2C-%2C135.34000%0A2016-11-14%2C-%2C134.19000%0A2016-11-15%2C-%2C134.93000%0A2016-11-16%2C-%2C135.16000%0A2016-11-17%2C-%2C135.65000%0A2016-11-18%2C-%2C136.08000%0A2016-11-21%2C-%2C136.38000%0A2016-11-22%2C-%2C137.05000%0A2016-11-23%2C-%2C136.62000%0A2016-11-24%2C-%2C137.21000%0A2016-11-25%2C-%2C137.71000%0A2016-11-28%2C-%2C137.29000%0A2016-11-29%2C-%2C137.52000%0A2016-11-30%2C-%2C137.95000%0A2016-12-01%2C-%2C137.13000%0A2016-12-02%2C-%2C136.03000%0A2016-12-05%2C-%2C137.31000%0A2016-12-06%2C-%2C138.26000%0A2016-12-07%2C-%2C139.87000%0A2016-12-08%2C-%2C140.96000%0A2016-12-09%2C-%2C142.63000%0A2016-12-12%2C-%2C142.74000%0A2016-12-13%2C-%2C143.71000%0A2016-12-14%2C-%2C143.14000%0A2016-12-15%2C-%2C143.72000%0A2016-12-16%2C-%2C144.33000%0A2016-12-19%2C-%2C144.54000%0A2016-12-20%2C-%2C145.04000%0A2016-12-21%2C-%2C145.40000%0A2016-12-22%2C-%2C145.32000%0A2016-12-23%2C-%2C145.81000%0A2016-12-27%2C-%2C146.56000%0A2016-12-28%2C-%2C146.57000%0A2016-12-29%2C-%2C146.90000%0A2016-12-30%2C-%2C147.19000%0A2017-01-02%2C-%2C148.55000%0A2017-01-03%2C-%2C149.10000%0A2017-01-04%2C-%2C148.67000%0A2017-01-05%2C-%2C148.85000%0A2017-01-06%2C-%2C148.94000%0A2017-01-09%2C-%2C148.68000%0A2017-01-10%2C-%2C148.92000%0A2017-01-11%2C-%2C148.98000%0A2017-01-12%2C-%2C147.98000%0A2017-01-13%2C-%2C148.75000%0A2017-01-16%2C-%2C148.09000%0A2017-01-17%2C-%2C147.77000%0A2017-01-18%2C-%2C147.59000%0A2017-01-19%2C-%2C147.99000%0A2017-01-20%2C-%2C147.57000%0A2017-01-23%2C-%2C147.89000%0A2017-01-24%2C-%2C148.36000%0A2017-01-25%2C-%2C149.34000%0A2017-01-26%2C-%2C149.49000%0A2017-01-27%2C-%2C149.32000%0A2017-01-30%2C-%2C147.87000%0A2017-01-31%2C-%2C146.48000%0A2017-02-01%2C-%2C147.60000%0A2017-02-02%2C-%2C148.39000%0A2017-02-03%2C-%2C148.84000%0A2017-02-06%2C-%2C147.45000%0A2017-02-07%2C-%2C147.86000%0A2017-02-08%2C-%2C148.00000%0A2017-02-09%2C-%2C148.52000%0A2017-02-10%2C-%2C149.54000%0A2017-02-13%2C-%2C150.92000%0A2017-02-14%2C-%2C151.38000%0A2017-02-15%2C-%2C152.03000%0A2017-02-16%2C-%2C151.88000%0A2017-02-17%2C-%2C151.30000%0A2017-02-20%2C-%2C151.54000%0A2017-02-21%2C-%2C151.94000%0A2017-02-22%2C-%2C151.72000%0A2017-02-23%2C-%2C151.37000%0A2017-02-24%2C-%2C149.45000%0A2017-02-27%2C-%2C149.90000%0A2017-02-28%2C-%2C150.52000%0A2017-03-01%2C-%2C152.49000%0A2017-03-02%2C-%2C152.55000%0A2017-03-03%2C-%2C152.30000%0A2017-03-06%2C-%2C152.02000%0A2017-03-07%2C-%2C151.43000%0A2017-03-08%2C-%2C151.99000%0A2017-03-09%2C-%2C152.83000%0A2017-03-10%2C-%2C153.52000%0A2017-03-13%2C-%2C153.67000%0A2017-03-14%2C-%2C153.11000%0A2017-03-15%2C-%2C153.21000%0A2017-03-16%2C-%2C154.34000%0A2017-03-17%2C-%2C155.13000%0A2017-03-20%2C-%2C155.22000%0A2017-03-21%2C-%2C154.18000%0A2017-03-22%2C-%2C153.49000%0A2017-03-23%2C-%2C154.98000%0A2017-03-24%2C-%2C155.31000%0A2017-03-27%2C-%2C154.91000%0A2017-03-28%2C-%2C156.10000%0A2017-03-29%2C-%2C156.50000%0A2017-03-30%2C-%2C157.71000%0A2017-03-31%2C-%2C159.08000%0A2017-04-03%2C-%2C158.64000%0A2017-04-04%2C-%2C158.73000%0A2017-04-05%2C-%2C158.94000%0A2017-04-06%2C-%2C158.97000%0A2017-04-07%2C-%2C159.32000%0A2017-04-10%2C-%2C159.12000%0A2017-04-11%2C-%2C158.41000%0A2017-04-12%2C-%2C158.94000%0A2017-04-13%2C-%2C158.41000%0A2017-04-18%2C-%2C156.04000%0A2017-04-19%2C-%2C156.81000%0A2017-04-20%2C-%2C157.83000%0A2017-04-21%2C-%2C157.05000%0A2017-04-24%2C-%2C162.85000%0A2017-04-25%2C-%2C163.79000%0A2017-04-26%2C-%2C164.21000%0A2017-04-27%2C-%2C165.07000%0A2017-04-28%2C-%2C165.52000%0A2017-05-02%2C-%2C167.53000%0A2017-05-03%2C-%2C167.08000%0A2017-05-04%2C-%2C168.95000%0A2017-05-05%2C-%2C170.27000%0A2017-05-09%2C-%2C170.88000%0A2017-05-10%2C-%2C171.17000%0A2017-05-11%2C-%2C170.18000%0A2017-05-12%2C-%2C171.32000%0A2017-05-15%2C-%2C172.37000%0A2017-05-16%2C-%2C172.51000%0A2017-05-17%2C-%2C170.29000%0A2017-05-18%2C-%2C168.18000%0A2017-05-19%2C-%2C170.24000%0A2017-05-22%2C-%2C170.76000%0A2017-05-23%2C-%2C171.89000%0A2017-05-24%2C-%2C172.45000%0A2017-05-26%2C-%2C173.33000%0A2017-05-29%2C-%2C173.31000%0A2017-05-30%2C-%2C173.54000%0A2017-05-31%2C-%2C173.73000%0A2017-06-01%2C-%2C176.29000%0A2017-06-02%2C-%2C177.55000%0A2017-06-06%2C-%2C175.69000%0A2017-06-07%2C-%2C176.14000%0A2017-06-08%2C-%2C175.64000%0A2017-06-09%2C-%2C176.40000%0A2017-06-12%2C-%2C174.05000%0A2017-06-13%2C-%2C175.65000%0A2017-06-14%2C-%2C175.79000%0A2017-06-15%2C-%2C174.78000%0A2017-06-16%2C100000.00000%2C176.18000%0A2017-06-19%2C100268.00000%2C177.27000%0A2017-06-20%2C100205.00000%2C176.82000%0A2017-06-21%2C100250.00000%2C176.58000%0A2017-06-22%2C100393.00000%2C177.33000%0A2017-06-23%2C100294.00000%2C177.20000%0A2017-06-26%2C101122.00000%2C178.06000%0A2017-06-27%2C100990.00000%2C176.34000%0A2017-06-28%2C100879.00000%2C175.68000%0A2017-06-29%2C100322.00000%2C172.98000%0A2017-06-30%2C99667.00000%2C172.92000%0A2017-07-03%2C99882.00000%2C173.72000%0A2017-07-04%2C99036.00000%2C172.16000%0A2017-07-05%2C99070.00000%2C172.48000%0A2017-07-06%2C99432.00000%2C171.06000%0A2017-07-07%2C99668.00000%2C171.45000%0A2017-07-10%2C100187.00000%2C172.16000%0A2017-07-11%2C100178.00000%2C171.85000%0A2017-07-12%2C101034.00000%2C173.74000%0A2017-07-13%2C101514.00000%2C174.47000%0A2017-07-17%2C101802.00000%2C175.89000%0A2017-07-18%2C101726.00000%2C174.87000%0A2017-07-19%2C102172.00000%2C176.05000%0A2017-07-20%2C101583.00000%2C175.46000%0A2017-07-21%2C101363.00000%2C173.60000%0A2017-07-24%2C101136.00000%2C173.12000%0A2017-07-25%2C101658.00000%2C173.36000%0A2017-07-26%2C101525.00000%2C173.89000%0A2017-07-27%2C100096.00000%2C173.11000%0A2017-07-28%2C98994.00000%2C171.55000%0A2017-07-31%2C98710.00000%2C171.37000%0A2017-08-01%2C98706.00000%2C172.68000%0A2017-08-02%2C99021.00000%2C171.84000%0A2017-08-03%2C99184.00000%2C172.42000%0A2017-08-04%2C99525.00000%2C173.51000%0A2017-08-07%2C99264.00000%2C173.72000%0A2017-08-08%2C99607.00000%2C174.17000%0A2017-08-09%2C98488.00000%2C172.82000%0A2017-08-10%2C97897.00000%2C171.98000%0A2017-08-11%2C96741.00000%2C169.94000%0A2017-08-14%2C97478.00000%2C172.05000%0A2017-08-16%2C98193.00000%2C173.87000%0A2017-08-17%2C98233.00000%2C173.83000%0A2017-08-18%2C97661.00000%2C172.47000%0A2017-08-21%2C97332.00000%2C171.93000%0A2017-08-22%2C97625.00000%2C173.00000%0A2017-08-23%2C97732.00000%2C172.49000%0A2017-08-24%2C97527.00000%2C172.09000%0A2017-08-25%2C97291.00000%2C171.59000%0A2017-08-28%2C96869.00000%2C170.63000%0A2017-08-29%2C95767.00000%2C168.53000%0A2017-08-30%2C96013.00000%2C170.24000%0A2017-08-31%2C96347.00000%2C172.23000%0A2017-09-01%2C96838.00000%2C172.92000%0A2017-09-04%2C96697.00000%2C172.47000%0A2017-09-05%2C97174.00000%2C173.26000%0A2017-09-06%2C96882.00000%2C173.35000%0A2017-09-07%2C97434.75000%2C174.01000%0A2017-09-08%2C97578.31000%2C174.42000%0A2017-09-11%2C97871.21000%2C176.21000%0A2017-09-12%2C97300.02000%2C177.07000%0A2017-09-13%2C97643.31000%2C176.88000%0A2017-09-14%2C97345.20000%2C177.46000%0A2017-09-15%2C97194.26000%2C176.82000%0A2017-09-18%2C97652.44000%2C177.85000%0A2017-09-19%2C97570.46000%2C178.63000%0A2017-09-20%2C97557.64000%2C178.46000%0A2017-09-21%2C97717.75000%2C178.66000%0A2017-09-22%2C97663.61000%2C179.22000%0A2017-09-25%2C97680.49000%2C179.02000%0A2017-09-26%2C97498.66000%2C178.61000%0A2017-09-27%2C97890.01000%2C178.72000%0A2017-09-28%2C98181.91000%2C179.47000%0A2017-09-29%2C98845.51000%2C180.55000%0A2017-10-02%2C99003.87000%2C181.19000%0A2017-10-03%2C99656.60000%2C181.86000%0A2017-10-04%2C100112.65000%2C182.18000%0A2017-10-05%2C100041.23000%2C182.17000%0A2017-10-06%2C100047.03000%2C182.04000%0A2017-10-09%2C100132.48000%2C182.14000%0A2017-10-10%2C100005.15000%2C182.16000%0A2017-10-11%2C99927.17000%2C182.10000%0A2017-10-12%2C99629.99000%2C182.46000%0A2017-10-13%2C99156.02000%2C182.24000%0A2017-10-16%2C99383.47000%2C182.44000%0A2017-10-17%2C99406.78000%2C182.36000%0A2017-10-18%2C99610.85000%2C183.12000%0A2017-10-19%2C98306.99000%2C180.91000%0A2017-10-20%2C98551.60000%2C181.59000%0A2017-10-23%2C98286.84000%2C180.98000%0A2017-10-24%2C98025.30000%2C180.27000%0A2017-10-25%2C97055.33000%2C179.33000%0A2017-10-26%2C96312.79000%2C180.33000%0A2017-10-27%2C97547.27000%2C181.14000%0A2017-10-30%2C97242.42000%2C181.57000%0A2017-10-31%2C97370.65000%2C181.74000%0A2017-11-02%2C97399.36000%2C182.03000%0A2017-11-03%2C97399.08000%2C182.88000%0A2017-11-06%2C97262.36000%2C182.62000%0A2017-11-07%2C96717.64000%2C181.55000%0A2017-11-08%2C96577.39000%2C181.47000%0A2017-11-09%2C95555.65000%2C178.96000%0A2017-11-10%2C95019.94000%2C178.44000%0A2017-11-13%2C94113.91000%2C176.77000%0A2017-11-14%2C93825.57000%2C176.75000%0A2017-11-15%2C92312.73000%2C175.26000%0A2017-11-16%2C92942.56000%2C176.98000%0A2017-11-17%2C93139.41000%2C176.04000%0A2017-11-20%2C93474.97000%2C176.85000%0A2017-11-21%2C94104.32000%2C178.16000%0A2017-11-22%2C94173.94000%2C178.08000%0A2017-11-23%2C94641.85000%2C178.48000%0A2017-11-24%2C94549.98000%2C178.34000%0A2017-11-27%2C94364.90000%2C178.64000%0A2017-11-28%2C94594.40000%2C179.71000%0A2017-11-29%2C94591.40000%2C179.70000%0A2017-11-30%2C94783.07000%2C180.45000%0A2017-12-01%2C93998.98000%2C179.06000%0A2017-12-04%2C94634.94000%2C180.17000%0A2017-12-05%2C94368.55000%2C179.97000%0A2017-12-06%2C93565.35000%2C179.12000%0A2017-12-07%2C94724.60000%2C179.86000%0A2017-12-08%2C95641.73000%2C180.66000%0A2017-12-11%2C95862.81000%2C180.76000%0A2017-12-12%2C96585.42000%2C180.88000%0A2017-12-13%2C96389.18000%2C180.75000%0A2017-12-14%2C96385.41000%2C180.26000%0A2017-12-15%2C96470.42000%2C179.96000%0A2017-12-18%2C97579.88000%2C182.21000%0A2017-12-19%2C97218.02000%2C182.05000%0A2017-12-20%2C96831.91000%2C181.43000%0A2017-12-21%2C97130.07000%2C181.82000%0A2017-12-22%2C96689.16000%2C181.70000%0A2017-12-27%2C96553.58000%2C182.22000%0A2017-12-28%2C97130.64000%2C182.45000%0A2017-12-29%2C97355.98000%2C182.21000%0A2018-01-02%2C98133.63000%2C182.96000%0A2018-01-03%2C99021.33000%2C184.53000%0A2018-01-04%2C99524.07000%2C186.08000%0A2018-01-05%2C100183.25000%2C187.41000%0A2018-01-08%2C100189.00000%2C188.32000%0A2018-01-09%2C99912.72000%2C189.69000%0A2018-01-10%2C99891.08000%2C188.67000%0A2018-01-11%2C99008.11000%2C187.81000%0A2018-01-12%2C99417.85000%2C188.36000%0A2018-01-15%2C99405.25000%2C188.55000%0A2018-01-16%2C99909.49000%2C188.92000%0A2018-01-17%2C100057.47000%2C188.97000%0A2018-01-18%2C99941.66000%2C188.78000%0A2018-01-19%2C100040.88000%2C189.68000%0A2018-01-22%2C100307.46000%2C190.41000%0A2018-01-23%2C101083.47000%2C190.38000%0A2018-01-24%2C101149.62000%2C189.36000%0A2018-01-25%2C100431.95000%2C188.35000%0A2018-01-26%2C100156.53000%2C188.87000%0A2018-01-29%2C99790.26000%2C188.59000%0A2018-01-30%2C98594.14000%2C186.95000%0A2018-01-31%2C98416.60000%2C187.98000%0A2018-02-01%2C98381.63000%2C187.88000%0A2018-02-02%2C96988.85000%2C184.99000%0A2018-02-05%2C95226.26000%2C181.49000%0A2018-02-06%2C93283.23000%2C177.58000%0A2018-02-07%2C95060.97000%2C181.47000%0A2018-02-08%2C94019.95000%2C177.58000%0A2018-02-09%2C93405.93000%2C176.14000%0A2018-02-12%2C94450.05000%2C177.30000%0A2018-02-13%2C93159.63000%2C176.77000%0A2018-02-14%2C94752.62000%2C179.29000%0A2018-02-15%2C95990.29000%2C180.78000%0A2018-02-16%2C97648.50000%2C183.08000%0A2018-02-19%2C97576.82000%2C182.41000%0A2018-02-20%2C97773.62000%2C183.12000%0A2018-02-21%2C97567.82000%2C183.57000%0A2018-02-22%2C96806.03000%2C182.85000%0A2018-02-23%2C96623.85000%2C182.71000%0A2018-02-26%2C96494.23000%2C183.70000%0A2018-02-27%2C96703.38000%2C183.11000%0A2018-02-28%2C96244.42000%2C181.82000%0A2018-03-01%2C95001.45000%2C179.84000%0A2018-03-02%2C93789.94000%2C176.80000%0A2018-03-05%2C94135.79000%2C177.63000%0A2018-03-06%2C94078.66000%2C178.81000%0A2018-03-07%2C94193.19000%2C179.65000%0A2018-03-08%2C95380.68000%2C181.79000%0A2018-03-09%2C95133.59000%2C182.60000%0A2018-03-12%2C95650.01000%2C183.38000%0A2018-03-13%2C95570.43000%2C182.31000%0A2018-03-14%2C95362.89000%2C181.68000%0A2018-03-15%2C94645.18000%2C182.08000%0A2018-03-16%2C93043.45000%2C181.42000%0A2018-03-19%2C93463.70000%2C180.41000%0A2018-03-20%2C93642.04000%2C180.26000%0A2018-03-21%2C93128.81000%2C179.72000%0A2018-03-22%2C92306.95000%2C177.37000%0A2018-03-23%2C92138.64000%2C175.92000%0A2018-03-26%2C92768.45000%2C175.37000%0A2018-03-27%2C93035.16000%2C177.23000%0A2018-03-28%2C93018.11000%2C176.54000%0A2018-03-29%2C94070.39000%2C176.52000%0A2018-04-03%2C93808.24000%2C175.20000%0A2018-04-04%2C93109.28000%2C173.67000%0A2018-04-05%2C93994.90000%2C177.37000%0A2018-04-06%2C94004.71000%2C177.65000%0A2018-04-09%2C94688.95000%2C177.77000%0A2018-04-10%2C94819.36000%2C178.72000%0A2018-04-11%2C94612.40000%2C178.07000%0A2018-04-12%2C94469.36000%2C178.55000%0A2018-04-13%2C94641.34000%2C179.01000%0A2018-04-16%2C95023.98000%2C179.07000%0A2018-04-17%2C96256.91000%2C180.43000%0A2018-04-18%2C95837.48000%2C181.71000%0A2018-04-19%2C95742.87000%2C182.75000%0A2018-04-20%2C95736.03000%2C182.67000%0A2018-04-23%2C95549.24000%2C181.92000%0A2018-04-24%2C94921.81000%2C180.74000%0A2018-04-25%2C93379.41000%2C179.07000%0A2018-04-26%2C94333.45000%2C181.07000%0A2018-04-27%2C94815.30000%2C182.61000%0A2018-04-30%2C94852.30000%2C183.16000%0A2018-05-02%2C95104.18000%2C184.84000%0A2018-05-03%2C94730.80000%2C183.98000%0A2018-05-04%2C94849.50000%2C184.57000%0A2018-05-07%2C95088.92000%2C185.82000%0A2018-05-09%2C95039.44000%2C186.01000%0A2018-05-11%2C95389.17000%2C186.09000%0A2018-05-14%2C95383.49000%2C186.15000%0A2018-05-15%2C93801.64000%2C184.75000%0A2018-05-16%2C93677.13000%2C184.14000%0A2018-05-17%2C94597.32000%2C185.84000%0A2018-05-18%2C94586.67000%2C185.25000%0A2018-05-22%2C95298.09000%2C186.67000%0A2018-05-23%2C93051.25000%2C184.48000%0A2018-05-24%2C93039.51000%2C184.69000%0A2018-05-25%2C93032.90000%2C185.37000%0A2018-05-28%2C92759.50000%2C184.59000%0A2018-05-29%2C91807.69000%2C182.35000%0A2018-05-30%2C91421.43000%2C182.45000%0A2018-05-31%2C91861.49000%2C183.14000%0A2018-06-01%2C92009.00000%2C184.62000%0A2018-06-04%2C91944.15000%2C186.00000%0A2018-06-05%2C91614.66000%2C185.65000%0A2018-06-06%2C91990.27000%2C185.89000%0A2018-06-07%2C91857.45000%2C184.83000%0A2018-06-08%2C91244.80000%2C184.34000%0A2018-06-11%2C91684.96000%2C184.93000%0A2018-06-12%2C91778.69000%2C186.11000%0A2018-06-13%2C91669.88000%2C186.79000%0A2018-06-14%2C92068.45000%2C188.05000%0A2018-06-15%2C91759.16000%2C187.15000%0A2018-06-18%2C91406.59000%2C185.61000%0A2018-06-19%2C90638.81000%2C184.44000%0A2018-06-20%2C90584.43000%2C184.05000%0A2018-06-21%2C90140.62000%2C183.21000%0A2018-06-22%2C90119.93000%2C184.06000%0A2018-06-25%2C89480.52000%2C181.76000%0A2018-06-26%2C89157.91000%2C181.61000%0A2018-06-27%2C88733.15000%2C182.18000%0A2018-06-28%2C89111.79000%2C180.58000%0A2018-06-29%2C89091.09000%2C181.10000%0A2018-07-02%2C88943.46000%2C179.12000%0A2018-07-03%2C88172.04000%2C179.69000%0A2018-07-04%2C87191.98000%2C178.97000%0A2018-07-05%2C86917.81000%2C179.69000%0A2018-07-06%2C86860.56000%2C180.74000%0A2018-07-09%2C87425.76000%2C181.68000%0A2018-07-10%2C87612.08000%2C182.49000%0A2018-07-11%2C86984.41000%2C180.92000%0A2018-07-12%2C87254.20000%2C182.72000%0A2018-07-13%2C87204.61000%2C182.49000%0A2018-07-16%2C86894.15000%2C182.26000%0A2018-07-17%2C86961.72000%2C181.27000%0A2018-07-18%2C87324.48000%2C181.61000%0A2018-07-19%2C88075.13000%2C180.96000%0A2018-07-20%2C87614.56000%2C180.73000%0A2018-07-23%2C87624.19000%2C179.78000%0A2018-07-24%2C88233.27000%2C180.13000%0A2018-07-25%2C87782.67000%2C180.21000%0A2018-07-26%2C88193.55000%2C180.83000%0A2018-07-27%2C87690.64000%2C182.10000%0A2018-07-30%2C87917.42000%2C181.63000%0A2018-07-31%2C87364.09000%2C180.89000%0A2018-08-01%2C86970.25000%2C180.08000%0A2018-08-02%2C86705.04000%2C179.81000%0A2018-08-03%2C86693.71000%2C180.39000%0A2018-08-06%2C86174.32000%2C180.55000%0A2018-08-07%2C86865.87000%2C181.29000%0A2018-08-08%2C86500.31000%2C181.02000%0A2018-08-09%2C86188.51000%2C181.65000%0A2018-08-10%2C85755.84000%2C180.62000%0A2018-08-13%2C85039.68000%2C179.60000%0A2018-08-14%2C84536.51000%2C178.78000%0A2018-08-16%2C83564.62000%2C178.03000%0A2018-08-17%2C83660.29000%2C178.22000%0A2018-08-20%2C84242.38000%2C180.03000%0A2018-08-21%2C84873.22000%2C180.77000%0A2018-08-22%2C85342.28000%2C181.25000%0A2018-08-23%2C85514.80000%2C181.39000%0A2018-08-24%2C85909.48000%2C181.66000%0A2018-08-27%2C86393.63000%2C183.03000%0A2018-08-28%2C86381.14000%2C183.19000%0A2018-08-29%2C86501.48000%2C183.23000%0A2018-08-30%2C85874.79000%2C182.27000%0A2018-08-31%2C86008.80000%2C181.60000%0A2018-09-03%2C85987.10000%2C180.70000%0A2018-09-04%2C85088.33000%2C179.87000%0A2018-09-05%2C84814.23000%2C177.76000%0A2018-09-06%2C84095.59000%2C176.90000%0A2018-09-07%2C83906.76000%2C176.94000%0A2018-09-10%2C83227.64000%2C177.58000%0A2018-09-11%2C83163.82000%2C177.42000%0A2018-09-12%2C83334.21000%2C178.63000%0A2018-09-13%2C83458.24000%2C177.57000%0A2018-09-14%2C83752.26000%2C178.15000%0A2018-09-17%2C83424.49000%2C178.19000%0A2018-09-18%2C83499.15000%2C179.23000%0A2018-09-19%2C82900.26000%2C178.94000%0A2018-09-20%2C82575.30000%2C179.25000%0A2018-09-21%2C83359.32000%2C180.44000%0A2018-09-24%2C82551.41000%2C180.11000%0A2018-09-25%2C82690.06000%2C179.79000%0A2018-09-26%2C82783.25000%2C179.58000%0A2018-09-27%2C82715.19000%2C179.36000%0A2018-09-28%2C81700.94000%2C178.73000%0A2018-10-01%2C81474.88000%2C178.95000%0A2018-10-02%2C81545.85000%2C177.21000%0A2018-10-03%2C81492.77000%2C177.85000%0A2018-10-04%2C80721.77000%2C175.70000%0A2018-10-05%2C79420.18000%2C173.55000%0A2018-10-08%2C78673.33000%2C171.37000%0A2018-10-09%2C78108.66000%2C170.31000%0A2018-10-10%2C76143.84000%2C166.77000%0A2018-10-11%2C74795.47000%2C164.00000%0A2018-10-12%2C75822.63000%2C164.76000%0A2018-10-15%2C75814.85000%2C163.67000%0A2018-10-16%2C76941.86000%2C167.52000%0A2018-10-17%2C77437.38000%2C167.58000%0A2018-10-18%2C76895.25000%2C167.18000%0A2018-10-19%2C75585.78000%2C164.93000%0A2018-10-22%2C75067.55000%2C163.53000%0A2018-10-23%2C72798.35000%2C159.98000%0A2018-10-24%2C72122.34000%2C160.01000%0A2018-10-25%2C71819.77000%2C161.51000%0A2018-10-26%2C71258.40000%2C160.09000%0A2018-10-29%2C71873.34000%2C161.67000%0A2018-10-30%2C71473.18000%2C161.80000%0A2018-10-31%2C73278.65000%2C164.61000%0A2018-11-02%2C74396.17000%2C166.23000%0A2018-11-05%2C74030.26000%2C165.02000%0A2018-11-06%2C73811.58000%2C164.65000%0A2018-11-07%2C74472.19000%2C166.44000%0A2018-11-08%2C74606.34000%2C166.70000%0A2018-11-09%2C73840.13000%2C164.10000%0A2018-11-12%2C72885.95000%2C161.29000%0A2018-11-13%2C72576.71000%2C161.52000%0A2018-11-14%2C72825.68000%2C161.49000%0A2018-11-15%2C72277.34000%2C159.14000%0A2018-11-16%2C71605.97000%2C157.77000%0A2018-11-19%2C71349.52000%2C155.87000%0A2018-11-20%2C70543.77000%2C152.87000%0A2018-11-21%2C70279.74000%2C154.21000%0A2018-11-22%2C69843.23000%2C153.69000%0A2018-11-23%2C69774.13000%2C154.57000%0A2018-11-26%2C70470.46000%2C157.27000%0A2018-11-27%2C70508.52000%2C157.91000%0A2018-11-28%2C71004.12000%2C158.38000%0A2018-11-29%2C71721.69000%2C159.31000%0A2018-11-30%2C70790.79000%2C157.93000%0A2018-12-03%2C71396.90000%2C158.95000%0A2018-12-04%2C70767.22000%2C156.59000%0A2018-12-05%2C69191.57000%2C154.62000%0A2018-12-06%2C66847.09000%2C149.30000%0A2018-12-07%2C67097.99000%2C149.74000%0A2018-12-10%2C65475.42000%2C146.04000%0A2018-12-11%2C65933.34000%2C147.99000%0A2018-12-12%2C66726.98000%2C151.27000%0A2018-12-13%2C66419.25000%2C151.03000%0A2018-12-14%2C64962.61000%2C149.38000%0A2018-12-17%2C63664.10000%2C147.33000%0A2018-12-18%2C63818.90000%2C145.87000%0A2018-12-19%2C63904.47000%2C145.44000%0A2018-12-20%2C62757.75000%2C141.84000%0A2018-12-21%2C62636.76000%2C141.69000%0A2018-12-24%2C62089.11000%2C141.16000%0A2018-12-27%2C61946.27000%2C140.08000%0A2018-12-28%2C63345.48000%2C142.92000%0A2018-12-31%2C64518.56000%2C145.38000%0A2019-01-02%2C63892.83000%2C144.39000%0A2019-01-03%2C63365.42000%2C142.32000%0A2019-01-04%2C64443.42000%2C145.80000%0A2019-01-07%2C65219.54000%2C146.97000%0A2019-01-08%2C66569.95000%2C149.58000%0A2019-01-09%2C69363.18000%2C151.65000%0A2019-01-10%2C70027.63000%2C152.18000%0A2019-01-11%2C70363.70000%2C151.90000%0A2019-01-14%2C68927.02000%2C149.80000%0A2019-01-15%2C68868.17000%2C149.71000%0A2019-01-16%2C69250.19000%2C151.52000%0A2019-01-17%2C69611.95000%2C151.43000%0A2019-01-18%2C70549.58000%2C154.28000%0A2019-01-21%2C70871.26000%2C154.35000%0A2019-01-22%2C70747.09000%2C154.00000%0A2019-01-23%2C70636.94000%2C153.40000%0A2019-01-24%2C70566.53000%2C154.08000%0A2019-01-25%2C70916.51000%2C155.44000%0A2019-01-28%2C70451.08000%2C154.01000%0A2019-01-29%2C70300.68000%2C154.89000%0A2019-01-30%2C70734.43000%2C155.12000%0A2019-01-31%2C70663.36000%2C154.92000%0A2019-02-01%2C71128.07000%2C155.23000%0A2019-02-04%2C71250.10000%2C155.18000%0A2019-02-05%2C71523.72000%2C157.70000%0A2019-02-06%2C70866.61000%2C156.84000%0A2019-02-07%2C69162.65000%2C153.94000%0A2019-02-08%2C68457.81000%2C151.61000%0A2019-02-11%2C68546.47000%2C152.81000%0A2019-02-12%2C68813.88000%2C153.88000%0A2019-02-13%2C69006.80000%2C155.24000%0A2019-02-14%2C68627.08000%2C155.77000%0A2019-02-15%2C68686.95000%2C157.43000%0A2019-02-18%2C69407.88000%2C159.17000%0A2019-02-19%2C69142.45000%2C158.82000%0A2019-02-20%2C69226.19000%2C159.37000%0A2019-02-21%2C69028.24000%2C159.48000%0A2019-02-22%2C69183.80000%2C159.79000%0A2019-02-25%2C69249.12000%2C159.89000%0A2019-02-26%2C69487.72000%2C159.66000%0A2019-02-27%2C69754.21000%2C160.24000%0A2019-02-28%2C69836.08000%2C162.18000%0A2019-03-01%2C70307.64000%2C164.01000%0A2019-03-04%2C70787.03000%2C165.21000%0A2019-03-05%2C70629.84000%2C164.02000%0A2019-03-06%2C70654.60000%2C163.49000%0A2019-03-07%2C69931.24000%2C162.24000%0A2019-03-08%2C69125.77000%2C160.98000%0A2019-03-11%2C69118.19000%2C161.71000%0A2019-03-12%2C69487.02000%2C162.24000%0A2019-03-13%2C70001.39000%2C163.08000%0A2019-03-14%2C69900.11000%2C164.18000%0A2019-03-15%2C70044.44000%2C164.92000%0A2019-03-18%2C69876.49000%2C164.58000%0A2019-03-19%2C72121.60000%2C165.76000%0A2019-03-20%2C71817.72000%2C163.74000%0A2019-03-21%2C71669.57000%2C163.23000%0A2019-03-22%2C70899.10000%2C160.09000%0A2019-03-25%2C70778.49000%2C158.10000%0A2019-03-26%2C70818.15000%2C160.05000%0A2019-03-27%2C71429.60000%2C159.65000%0A2019-03-28%2C71844.53000%2C159.45000%0A2019-03-29%2C72239.14000%2C161.32000%0A2019-04-01%2C73342.65000%2C163.71000%0A2019-04-02%2C74099.78000%2C164.61000%0A2019-04-03%2C74581.40000%2C166.91000%0A2019-04-04%2C74654.56000%2C166.12000%0A2019-04-05%2C74179.73000%2C166.43000%0A2019-04-08%2C73733.51000%2C166.03000%0A2019-04-09%2C73042.85000%2C164.76000%0A2019-04-10%2C72530.94000%2C165.04000%0A2019-04-11%2C73158.39000%2C166.07000%0A2019-04-12%2C73944.39000%2C167.48000%0A2019-04-15%2C74947.96000%2C168.18000%0A2019-04-16%2C75442.72000%2C168.89000%0A2019-04-17%2C76564.95000%2C168.97000%0A2019-04-18%2C76652.26000%2C169.21000%0A2019-04-23%2C76260.79000%2C170.42000%0A2019-04-24%2C75915.31000%2C170.49000%0A2019-04-25%2C75689.59000%2C168.64000%0A2019-04-26%2C76144.67000%2C169.74000%0A2019-04-29%2C76753.25000%2C170.58000%0A2019-04-30%2C76292.76000%2C170.59000%0A2019-05-02%2C76192.32000%2C169.95000%0A2019-05-03%2C75806.83000%2C169.86000%0A2019-05-06%2C75011.57000%2C167.96000%0A2019-05-07%2C74301.56000%2C166.55000%0A2019-05-09%2C72714.58000%2C163.30000%0A2019-05-10%2C73165.06000%2C163.80000%0A2019-05-13%2C71435.76000%2C160.90000%0A2019-05-14%2C72428.45000%2C163.47000%0A2019-05-15%2C72366.45000%2C163.75000%0A2019-05-16%2C73148.72000%2C165.80000%0A2019-05-17%2C72937.76000%2C165.08000%0A2019-05-20%2C71681.16000%2C162.62000%0A2019-05-21%2C71828.50000%2C164.03000%0A2019-05-22%2C71999.17000%2C163.92000%0A2019-05-23%2C70559.39000%2C160.70000%0A2019-05-24%2C71078.00000%2C161.67000%0A2019-05-27%2C71692.22000%2C162.06000%0A2019-05-28%2C72309.24000%2C162.30000%0A2019-05-29%2C71332.81000%2C159.80000%0A2019-05-31%2C70738.74000%2C160.31000%0A2019-06-03%2C70335.55000%2C159.88000%0A2019-06-04%2C70949.71000%2C160.85000%0A2019-06-05%2C71814.66000%2C162.67000%0A2019-06-06%2C71616.68000%2C161.51000%0A2019-06-07%2C72628.33000%2C163.77000%0A2019-06-11%2C73810.97000%2C165.22000%0A2019-06-12%2C73663.96000%2C164.69000%0A2019-06-13%2C73422.65000%2C164.94000%0A2019-06-14%2C73343.90000%2C163.86000%0A2019-06-17%2C72865.40000%2C163.86000%0A2019-06-18%2C73470.36000%2C166.98000%0A2019-06-19%2C74141.20000%2C167.69000%0A2019-06-20%2C74114.71000%2C167.60000%0A2019-06-21%2C74237.84000%2C166.28000%0A2019-06-24%2C73485.41000%2C165.38000%0A2019-06-25%2C73498.60000%2C166.11000%0A2019-06-26%2C73161.17000%2C166.25000%0A2019-06-27%2C73193.37000%2C167.20000%0A2019-06-28%2C73831.11000%2C168.76000%0A2019-07-01%2C75542.24000%2C170.25000%0A2019-07-02%2C75789.27000%2C170.19000%0A2019-07-03%2C75764.51000%2C171.46000%0A2019-07-04%2C76220.93000%2C172.19000%0A2019-07-05%2C75417.65000%2C171.13000%0A2019-07-08%2C75308.84000%2C170.36000%0A2019-07-09%2C73971.25000%2C168.99000%0A2019-07-10%2C73777.26000%2C169.12000%0A2019-07-11%2C73840.94000%2C169.06000%0A2019-07-12%2C74333.58000%2C169.88000%0A2019-07-15%2C74073.70000%2C170.47000%0A2019-07-16%2C73584.02000%2C170.88000%0A2019-07-17%2C72923.26000%2C169.53000%0A2019-07-18%2C72428.54000%2C168.63000%0A2019-07-19%2C72447.00000%2C169.51000%0A2019-07-22%2C72552.08000%2C169.57000%0A2019-07-23%2C73406.87000%2C170.95000%0A2019-07-24%2C72350.55000%2C171.40000%0A2019-07-25%2C72823.84000%2C170.82000%0A2019-07-26%2C72683.33000%2C171.51000%0A2019-07-29%2C72479.43000%2C171.08000%0A2019-07-30%2C71755.09000%2C168.86000%0A2019-07-31%2C71164.04000%2C168.87000%0A2019-08-01%2C70990.98000%2C169.31000%0A2019-08-02%2C70360.18000%2C165.84000%0A2019-08-05%2C68811.16000%2C161.30000%0A2019-08-06%2C68640.84000%2C161.11000%0A2019-08-07%2C69256.94000%2C161.70000%0A2019-08-08%2C70269.47000%2C164.53000%0A2019-08-09%2C69172.06000%2C162.61000%0A2019-08-12%2C68686.13000%2C162.01000%0A2019-08-13%2C68424.76000%2C162.56000%0A2019-08-14%2C67203.97000%2C159.49000%0A2019-08-16%2C67373.53000%2C160.58000%0A2019-08-19%2C68470.40000%2C163.66000%0A2019-08-20%2C68251.10000%2C162.29000%0A2019-08-21%2C68488.90000%2C165.42000%0A2019-08-22%2C68430.27000%2C164.39000%0A2019-08-23%2C67781.02000%2C163.06000%0A2019-08-26%2C67561.70000%2C162.69000%0A2019-08-27%2C67278.31000%2C163.25000%0A2019-08-28%2C67080.65000%2C162.43000%0A2019-08-29%2C67398.98000%2C163.95000%0A2019-08-30%2C67877.95000%2C165.72000%0A2019-09-02%2C67713.12000%2C166.16000%0A2019-09-03%2C67096.22000%2C164.76000%0A2019-09-04%2C67641.03000%2C165.94000%0A2019-09-05%2C67790.93000%2C167.51000%0A2019-09-06%2C67887.21000%2C167.10000%0A2019-09-09%2C68273.94000%2C166.84000%0A2019-09-10%2C68391.03000%2C166.48000%0A2019-09-11%2C69508.87000%2C167.94000%0A2019-09-12%2C69462.31000%2C168.39000%0A2019-09-13%2C70111.74000%2C169.31000%0A2019-09-16%2C69886.31000%2C168.40000%0A2019-09-17%2C70091.50000%2C168.73000%0A2019-09-18%2C69471.59000%2C168.31000%0A2019-09-19%2C70055.36000%2C169.29000%0A2019-09-20%2C69411.43000%2C169.45000%0A2019-09-23%2C68382.49000%2C167.04000%0A2019-09-24%2C68463.34000%2C167.18000%0A2019-09-25%2C68470.13000%2C166.22000%0A2019-09-26%2C68116.65000%2C166.64000%0A2019-09-27%2C69070.08000%2C167.42000%0A2019-09-30%2C69083.45000%2C167.44000%0A2019-10-01%2C68798.06000%2C166.06000%0A2019-10-02%2C67963.60000%2C161.95000%0A2019-10-03%2C67939.04000%2C161.98000%0A2019-10-04%2C68442.16000%2C163.54000%0A2019-10-07%2C68516.77000%2C164.17000%0A2019-10-08%2C67502.88000%2C162.31000%0A2019-10-09%2C67780.25000%2C162.92000%0A2019-10-10%2C68677.14000%2C164.56000%0A2019-10-11%2C69184.62000%2C166.85000%0A2019-10-14%2C68876.92000%2C167.00000%0A2019-10-15%2C69498.97000%2C168.60000%0A2019-10-16%2C68948.54000%2C167.57000%0A2019-10-17%2C69297.77000%2C167.64000%0A2019-10-18%2C69150.61000%2C166.59000%0A2019-10-21%2C69382.72000%2C167.61000%0A2019-10-22%2C69053.67000%2C166.83000%0A2019-10-23%2C69054.86000%2C166.57000%0A2019-10-24%2C69940.16000%2C166.53000%0A2019-10-25%2C69984.22000%2C167.61000%0A2019-10-28%2C70298.92000%2C168.11000%0A2019-10-29%2C70553.00000%2C169.01000%0A2019-10-30%2C69600.12000%2C168.25000%0A2019-10-31%2C69920.16000%2C168.08000%0A2019-11-04%2C71108.89000%2C170.70000%0A2019-11-05%2C71383.73000%2C171.24000%0A2019-11-06%2C71029.09000%2C171.48000%0A2019-11-07%2C71565.66000%2C172.95000%0A2019-11-08%2C71665.59000%2C172.62000%0A2019-11-12%2C72108.56000%2C172.84000%0A2019-11-13%2C71985.05000%2C172.31000%0A2019-11-14%2C71986.38000%2C172.17000%0A2019-11-15%2C72371.34000%2C173.05000%0A2019-11-18%2C72424.47000%2C172.83000%0A2019-11-19%2C71908.37000%2C172.15000%0A2019-11-20%2C72187.82000%2C172.01000%0A2019-11-21%2C72030.98000%2C170.77000%0A2019-11-22%2C72655.00000%2C171.61000%0A2019-11-25%2C72974.75000%2C173.07000%0A2019-11-26%2C73655.99000%2C174.02000%0A2019-11-27%2C73935.81000%2C174.35000%0A2019-11-28%2C74070.39000%2C173.61000%0A2019-11-29%2C73461.64000%2C172.65000%0A2019-12-02%2C72623.73000%2C170.72000%0A2019-12-03%2C71786.04000%2C169.21000%0A2019-12-04%2C72384.23000%2C171.12000%0A2019-12-05%2C72900.38000%2C171.82000%0A2019-12-06%2C72929.78000%2C172.72000%0A2019-12-09%2C72823.13000%2C172.25000%0A2019-12-10%2C73413.04000%2C172.46000%0A2019-12-11%2C73508.04000%2C172.62000%0A2019-12-12%2C73883.72000%2C172.61000%0A2019-12-13%2C74325.77000%2C173.15000%0A2019-12-16%2C74826.57000%2C175.22000%0A2019-12-17%2C74604.63000%2C175.01000%0A2019-12-18%2C74710.70000%2C174.49000%0A2019-12-19%2C74314.03000%2C174.58000%0A2019-12-20%2C74291.93000%2C175.35000%0A2019-12-23%2C74701.85000%2C176.29000%0A2019-12-24%2C74938.27000%2C176.93000%0A2019-12-27%2C75326.60000%2C177.26000%0A2019-12-30%2C75567.10000%2C176.80000%0A2019-12-31%2C76047.16000%2C176.29000%0A2020-01-02%2C77112.30000%2C178.29000%0A2020-01-03%2C76646.65000%2C177.38000%0A2020-01-06%2C75810.16000%2C175.73000%0A2020-01-07%2C76035.71000%2C176.49000%0A2020-01-08%2C76052.25000%2C176.37000%0A2020-01-09%2C76309.83000%2C177.02000%0A2020-01-10%2C76026.86000%2C176.94000%0A2020-01-13%2C76152.18000%2C177.18000%0A2020-01-14%2C76037.51000%2C177.24000%0A2020-01-15%2C76375.51000%2C177.89000%0A2020-01-16%2C76554.78000%2C177.98000%0A2020-01-17%2C76730.00000%2C178.39000%0A2020-01-20%2C76808.98000%2C178.90000%0A2020-01-21%2C76358.14000%2C177.67000%0A2020-01-22%2C76394.16000%2C177.06000%0A2020-01-23%2C75532.60000%2C175.46000%0A2020-01-24%2C75989.15000%2C175.30000%0A2020-01-27%2C75063.89000%2C172.78000%0A2020-01-28%2C75294.68000%2C173.76000%0A2020-01-29%2C75727.47000%2C174.42000%0A2020-01-30%2C74899.45000%2C172.62000%0A2020-01-31%2C74480.94000%2C171.99000%0A2020-02-03%2C74515.02000%2C173.01000%0A2020-02-04%2C75474.30000%2C175.66000%0A2020-02-05%2C75895.59000%2C177.35000%0A2020-02-06%2C76325.73000%2C177.59000%0A2020-02-07%2C75841.17000%2C176.55000%0A2020-02-10%2C75606.92000%2C176.78000%0A2020-02-11%2C76617.53000%2C178.22000%0A2020-02-12%2C77022.82000%2C178.88000%0A2020-02-13%2C77219.81000%2C178.73000%0A2020-02-14%2C77148.70000%2C178.97000%0A2020-02-17%2C77379.31000%2C179.18000%0A2020-02-18%2C77106.39000%2C179.01000%0A2020-02-19%2C77047.17000%2C179.80000%0A2020-02-20%2C77593.47000%2C178.48000%0A2020-02-21%2C76949.06000%2C177.99000%0A2020-02-24%2C73892.39000%2C171.54000%0A2020-02-25%2C72285.17000%2C167.85000%0A2020-02-26%2C72653.37000%2C168.26000%0A2020-02-27%2C70318.90000%2C163.52000%0A2020-02-28%2C67686.53000%2C158.41000%0A2020-03-02%2C67375.05000%2C157.62000%0A2020-03-03%2C69153.08000%2C159.84000%0A2020-03-04%2C69522.37000%2C161.47000%0A2020-03-05%2C68146.66000%2C157.95000%0A2020-03-06%2C65541.81000%2C151.91000%0A2020-03-09%2C61528.00000%2C141.17000%0A2020-03-10%2C61721.85000%2C139.63000%0A2020-03-11%2C59944.87000%2C137.08000%0A2020-03-12%2C54145.72000%2C121.59000%0A2020-03-13%2C53499.34000%2C121.82000%0A2020-03-16%2C49011.10000%2C111.37000%0A2020-03-17%2C50099.40000%2C111.38000%0A2020-03-18%2C48991.12000%2C110.65000%0A2020-03-19%2C50044.74000%2C114.06000%0A2020-03-20%2C52264.03000%2C118.77000%0A2020-03-23%2C51154.17000%2C115.49000%0A2020-03-24%2C53978.30000%2C122.94000%0A2020-03-25%2C54850.78000%2C126.24000%0A2020-03-26%2C55569.57000%2C128.04000%0A2020-03-27%2C54374.05000%2C123.68000%0A2020-03-30%2C54055.91000%2C121.80000%0A2020-03-31%2C55288.97000%2C124.02000%0A2020-04-01%2C53800.40000%2C121.73000%0A2020-04-02%2C53882.87000%2C122.28000%0A2020-04-03%2C53807.69000%2C120.54000%0A2020-04-06%2C55497.50000%2C126.36000%0A2020-04-07%2C56578.68000%2C129.40000%0A2020-04-08%2C57213.28000%2C129.88000%0A2020-04-09%2C58004.38000%2C131.95000%0A2020-04-14%2C58679.56000%2C132.28000%0A2020-04-15%2C56968.89000%2C126.83000%0A2020-04-16%2C56706.67000%2C126.26000%0A2020-04-17%2C57648.11000%2C130.26000%0A2020-04-20%2C57747.78000%2C130.95000%0A2020-04-21%2C56722.75000%2C128.84000%0A2020-04-22%2C56834.27000%2C130.84000%0A2020-04-23%2C56696.26000%2C132.71000%0A2020-04-24%2C56345.74000%2C131.28000%0A2020-04-27%2C57088.43000%2C134.01000%0A2020-04-28%2C57326.49000%2C135.63000%0A2020-04-29%2C58495.92000%2C138.35000%0A2020-04-30%2C58422.42000%2C136.86000%0A2020-05-04%2C57032.03000%2C132.03000%0A2020-05-05%2C58373.72000%2C135.44000%0A2020-05-06%2C58980.68000%2C134.87000%0A2020-05-07%2C59591.04000%2C136.13000%0A2020-05-11%2C59863.66000%2C137.56000%0A2020-05-12%2C58756.78000%2C137.34000%0A2020-05-13%2C58942.33000%2C134.85000%0A2020-05-14%2C58294.44000%2C131.85000%0A2020-05-15%2C58470.75000%2C133.99000%0A2020-05-18%2C59978.94000%2C139.29000%0A2020-05-19%2C59026.44000%2C135.50000%0A2020-05-20%2C59092.58000%2C136.52000%0A2020-05-22%2C59434.38000%2C136.65000%0A2020-05-25%2C60474.05000%2C140.94000%0A2020-05-26%2C60795.03000%2C142.70000%0A2020-05-27%2C60484.92000%2C142.76000%0A2020-05-28%2C61038.64000%2C145.20000%0A2020-05-29%2C60830.78000%2C144.11000%0A2020-06-02%2C62050.89000%2C148.44000%0A2020-06-03%2C62733.30000%2C151.26000%0A2020-06-04%2C62869.40000%2C151.89000%0A2020-06-05%2C63453.19000%2C154.67000%0A2020-06-08%2C63056.65000%2C155.03000%0A2020-06-09%2C62350.68000%2C152.71000%0A2020-06-10%2C61703.49000%2C150.77000%0A2020-06-11%2C59917.42000%2C144.63000%0A2020-06-12%2C59719.26000%2C145.46000%0A2020-06-15%2C60000.26000%2C145.62000%0A2020-06-16%2C60853.89000%2C149.02000%0A2020-06-17%2C61275.02000%2C149.34000%0A2020-06-18%2C61182.85000%2C149.29000%0A2020-06-19%2C60573.44000%2C149.58000%0A2020-06-22%2C60674.11000%2C148.09000%0A2020-06-23%2C61077.40000%2C149.52000%0A2020-06-24%2C59581.17000%2C145.91000%0A2020-06-25%2C59989.08000%2C147.72000%0A2020-06-26%2C60294.04000%2C147.01000%0A2020-06-29%2C60518.05000%2C147.42000%0A2020-06-30%2C60932.87000%2C147.84000%0A2020-07-01%2C60803.28000%2C147.91000%0A2020-07-02%2C61313.72000%2C150.55000%0A2020-07-03%2C61535.03000%2C149.95000%0A2020-07-06%2C62151.00000%2C152.31000%0A2020-07-07%2C61764.60000%2C151.41000%0A2020-07-08%2C61340.45000%2C150.02000%0A2020-07-09%2C61127.97000%2C147.99000%0A2020-07-10%2C61261.78000%2C149.15000%0A2020-07-13%2C62102.64000%2C151.27000%0A2020-07-15%2C62391.27000%2C151.63000%0A2020-07-16%2C63064.95000%2C152.36000%0A2020-07-17%2C62380.96000%2C151.63000%0A2020-07-20%2C62527.56000%2C152.29000%0A2020-07-21%2C62337.51000%2C153.05000%0A2020-07-22%2C63040.90000%2C153.00000%0A2020-07-23%2C63137.77000%2C152.99000%0A2020-07-24%2C62480.61000%2C150.63000%0A2020-07-27%2C62480.27000%2C149.53000%0A2020-07-28%2C62614.23000%2C149.30000%0A2020-07-29%2C62699.42000%2C150.47000%0A2020-07-30%2C61915.75000%2C148.51000%0A2020-07-31%2C61916.63000%2C148.19000%0A2020-08-03%2C62753.31000%2C150.30000%0A2020-08-04%2C62679.05000%2C150.31000%0A2020-08-05%2C63293.47000%2C152.24000%0A2020-08-06%2C63632.97000%2C151.54000%0A2020-08-07%2C63752.66000%2C152.15000%0A2020-08-10%2C64291.23000%2C153.06000%0A2020-08-11%2C64938.21000%2C155.51000%0A2020-08-12%2C65407.36000%2C156.45000%0A2020-08-13%2C65504.50000%2C156.86000%0A2020-08-14%2C64772.87000%2C154.65000%0A2020-08-17%2C64855.73000%2C155.53000%0A2020-08-18%2C64426.13000%2C154.27000%0A2020-08-19%2C64394.39000%2C155.14000%0A2020-08-20%2C64105.87000%2C153.64000%0A2020-08-21%2C64098.37000%2C153.66000%0A2020-08-24%2C64601.01000%2C155.75000%0A2020-08-25%2C64702.51000%2C155.85000%0A2020-08-26%2C65180.20000%2C157.14000%0A2020-08-27%2C64754.37000%2C155.34000%0A2020-08-28%2C64776.87000%2C155.71000%0A2020-08-31%2C64650.27000%2C154.82000%0A2020-09-01%2C64342.21000%2C153.76000%0A2020-09-02%2C64990.35000%2C155.72000%0A2020-09-03%2C64177.59000%2C154.06000%0A2020-09-04%2C63832.24000%2C152.85000%0A2020-09-07%2C64480.30000%2C155.62000%0A2020-09-08%2C63954.34000%2C153.03000%0A2020-09-09%2C64326.01000%2C154.82000%0A2020-09-10%2C64662.33000%2C155.06000%0A2020-09-11%2C64719.38000%2C154.52000%0A2020-09-14%2C64974.29000%2C155.86000%0A2020-09-15%2C64648.67000%2C156.22000%0A2020-09-16%2C64983.73000%2C157.20000%0A2020-09-17%2C64887.69000%2C156.54000%0A2020-09-18%2C64543.08000%2C154.97000%0A2020-09-21%2C62542.57000%2C149.18000%0A2020-09-22%2C62623.97000%2C149.33000%0A2020-09-23%2C62327.51000%2C149.56000%0A2020-09-24%2C62355.60000%2C148.10000%0A2020-09-25%2C62272.26000%2C148.10000%0A2020-09-28%2C63837.08000%2C152.55000%0A2020-09-29%2C64029.38000%2C151.53000%0A2020-09-30%2C64385.94000%2C153.26000%0A2020-10-01%2C64318.79000%2C152.61000%0A2020-10-02%2C64205.57000%2C151.74000%0A2020-10-05%2C65228.85000%2C154.61000%0A2020-10-06%2C65685.37000%2C156.32000%0A2020-10-07%2C65623.28000%2C155.73000%0A2020-10-08%2C66353.06000%2C156.69000%0A2020-10-09%2C66396.35000%2C156.70000%0A2020-10-12%2C67061.76000%2C157.02000%0A2020-10-13%2C66546.04000%2C155.39000%0A2020-10-14%2C66435.45000%2C155.61000%0A2020-10-15%2C65119.89000%2C153.11000%0A2020-10-16%2C65992.25000%2C154.11000%0A2020-10-19%2C66171.09000%2C154.52000%0A2020-10-20%2C66382.14000%2C154.62000%0A2020-10-21%2C66616.00000%2C152.58000%0A2020-10-22%2C66444.70000%2C152.11000%0A2020-10-23%2C66952.05000%2C153.26000%0A2020-10-26%2C65571.54000%2C149.86000%0A2020-10-27%2C64378.95000%2C147.01000%0A2020-10-28%2C62231.65000%2C141.25000%0A2020-10-29%2C62950.13000%2C141.99000%0A2020-10-30%2C63166.84000%2C142.58000%0A2020-11-02%2C64027.02000%2C145.36000%0A2020-11-03%2C64564.22000%2C148.01000%0A2020-11-04%2C65236.80000%2C150.09000%0A2020-11-05%2C65859.68000%2C152.26000%0A2020-11-06%2C66576.93000%2C151.29000%0A2020-11-09%2C70109.97000%2C159.02000%0A2020-11-10%2C70348.47000%2C162.58000%0A2020-11-12%2C69737.50000%2C162.67000%0A2020-11-13%2C70325.11000%2C163.72000%0A2020-11-16%2C72466.65000%2C168.46000%0A2020-11-17%2C72691.52000%2C168.35000%0A2020-11-18%2C73138.84000%2C169.11000%0A2020-11-19%2C72905.68000%2C167.69000%0A2020-11-20%2C73229.31000%2C168.10000%0A2020-11-23%2C74499.50000%2C168.90000%0A2020-11-24%2C75469.95000%2C171.43000%0A2020-11-25%2C76190.27000%2C171.55000%0A2020-11-26%2C75819.20000%2C171.17000%0A2020-11-27%2C76406.49000%2C172.03000%0A2020-11-30%2C75734.51000%2C169.92000%0A2020-12-01%2C76304.04000%2C172.33000%0A2020-12-02%2C75874.54000%2C171.37000%0A2020-12-03%2C75722.28000%2C171.62000%0A2020-12-04%2C76640.15000%2C173.20000%0A2020-12-07%2C76237.86000%2C172.84000%0A2020-12-08%2C76545.79000%2C173.05000%0A2020-12-09%2C76332.58000%2C172.76000%0A2020-12-10%2C76471.92000%2C171.62000%0A2020-12-11%2C76418.19000%2C170.78000%0A2020-12-14%2C77097.61000%2C172.12000%0A2020-12-15%2C77798.98000%2C172.44000%0A2020-12-16%2C78198.92000%2C173.38000%0A2020-12-17%2C78608.79000%2C174.34000%0A2020-12-18%2C77972.39000%2C174.29000%0A2020-12-21%2C76819.39000%2C170.56000%0A2020-12-22%2C77538.17000%2C172.71000%0A2020-12-23%2C78575.89000%2C174.86000%0A2020-12-24%2C78652.11000%2C175.13000%0A2020-12-28%2C78939.47000%2C176.07000%0A2020-12-29%2C79498.25000%2C176.87000%0A2020-12-30%2C79571.42000%2C176.40000%0A2020-12-31%2C79237.66000%2C176.06000%0A2021-01-04%2C79958.11000%2C176.65000%0A2021-01-05%2C79967.91000%2C176.92000%0A2021-01-06%2C80970.13000%2C179.41000%0A2021-01-07%2C82105.93000%2C180.98000%0A2021-01-08%2C83587.72000%2C181.08000%0A2021-01-11%2C83020.96000%2C180.01000%0A2021-01-12%2C83370.90000%2C180.88000%0A2021-01-13%2C82775.77000%2C181.07000%0A2021-01-14%2C83801.30000%2C182.89000%0A2021-01-15%2C82692.06000%2C181.46000%0A2021-01-18%2C83474.71000%2C181.59000%0A2021-01-19%2C83678.87000%2C181.21000%0A2021-01-20%2C85105.65000%2C182.21000%0A2021-01-21%2C85126.61000%2C181.85000%0A2021-01-22%2C83648.01000%2C179.54000%0A2021-01-25%2C81800.94000%2C174.86000%0A2021-01-26%2C82453.29000%2C176.60000%0A2021-01-27%2C81998.45000%2C174.55000%0A2021-01-28%2C82423.67000%2C175.46000%0A2021-01-29%2C82555.84000%2C174.42000%0A2021-02-01%2C83178.42000%2C176.77000%0A2021-02-02%2C84369.35000%2C179.54000%0A2021-02-03%2C84636.58000%2C180.17000%0A2021-02-04%2C85127.38000%2C181.15000%0A2021-02-05%2C85666.91000%2C182.44000%0A2021-02-08%2C87195.84000%2C183.37000%0A2021-02-09%2C87693.71000%2C183.06000%0A2021-02-10%2C87013.44000%2C182.81000%0A2021-02-11%2C87519.10000%2C184.05000%0A2021-02-12%2C87462.91000%2C184.30000%0A2021-02-15%2C88591.88000%2C186.37000%0A2021-02-16%2C88740.94000%2C185.83000%0A2021-02-17%2C87933.77000%2C185.03000%0A2021-02-18%2C87369.56000%2C183.50000%0A2021-02-19%2C87364.81000%2C184.45000%0A2021-02-22%2C86535.72000%2C184.12000%0A2021-02-23%2C85785.84000%2C183.72000%0A2021-02-24%2C86240.98000%2C184.33000%0A2021-02-25%2C86245.34000%2C184.71000%0A2021-02-26%2C85659.98000%2C182.61000%0A2021-03-01%2C87477.65000%2C185.21000%0A2021-03-02%2C87750.44000%2C185.18000%0A2021-03-03%2C87557.25000%2C185.78000%0A2021-03-04%2C87066.50000%2C185.09000%0A2021-03-05%2C86700.00000%2C183.31000%0A2021-03-08%2C87937.49000%2C185.25000%0A2021-03-09%2C88900.89000%2C186.92000%0A2021-03-10%2C89053.59000%2C187.22000%0A2021-03-11%2C89951.20000%2C188.27000%0A2021-03-12%2C90007.23000%2C188.60000%0A2021-03-15%2C89859.64000%2C188.68000%0A2021-03-16%2C90479.04000%2C189.85000%0A2021-03-17%2C89999.32000%2C189.74000%0A2021-03-18%2C89276.31000%2C189.49000%0A2021-03-19%2C87961.25000%2C188.70000%0A2021-03-22%2C88607.92000%2C188.78000%0A2021-03-23%2C87785.08000%2C188.16000%0A2021-03-24%2C87622.85000%2C188.26000%0A2021-03-25%2C87269.82000%2C187.65000%0A2021-03-26%2C88163.85000%2C189.36000%0A2021-03-29%2C88338.02000%2C189.27000%0A2021-03-30%2C88507.31000%2C190.54000%0A2021-03-31%2C88356.73000%2C190.65000%0A2021-04-01%2C89938.66000%2C193.81000%0A2021-04-06%2C90327.28000%2C195.41000%0A2021-04-07%2C90755.44000%2C195.59000%0A2021-04-08%2C90688.57000%2C196.39000%0A2021-04-09%2C90275.73000%2C195.19000%0A2021-04-12%2C89731.92000%2C193.91000%0A2021-04-13%2C90516.03000%2C195.12000%0A2021-04-14%2C90400.45000%2C194.81000%0A2021-04-15%2C90543.51000%2C194.90000%0A2021-04-16%2C92098.04000%2C196.15000%0A2021-04-19%2C92174.39000%2C196.38000%0A2021-04-20%2C90410.45000%2C192.86000%0A2021-04-21%2C90416.98000%2C192.67000%0A2021-04-22%2C91464.58000%2C194.20000%0A2021-04-23%2C91508.64000%2C194.23000%0A2021-04-26%2C92510.27000%2C196.15000%0A2021-04-27%2C92716.05000%2C196.28000%0A2021-04-28%2C93455.59000%2C197.28000%0A2021-04-29%2C93383.56000%2C197.14000%0A2021-04-30%2C92194.15000%2C196.18000%0A2021-05-03%2C92623.63000%2C197.31000%0A2021-05-04%2C91636.00000%2C195.38000%0A2021-05-05%2C92090.79000%2C197.40000%0A2021-05-06%2C91603.01000%2C197.46000%0A2021-05-07%2C91982.54000%2C199.15000%0A2021-05-10%2C91618.07000%2C200.21000%0A2021-05-11%2C90651.14000%2C197.40000%0A2021-05-12%2C90855.32000%2C197.23000%0A2021-05-14%2C91840.69000%2C198.24000%0A2021-05-17%2C91825.74000%2C198.20000%0A2021-05-18%2C92695.69000%2C198.16000%0A2021-05-19%2C91087.12000%2C195.64000%0A2021-05-20%2C91351.69000%2C196.33000%0A2021-05-21%2C92205.94000%2C196.68000%0A2021-05-25%2C92268.82000%2C196.26000%0A2021-05-26%2C92878.81000%2C196.65000%0A2021-05-27%2C94646.38000%2C198.21000%0A2021-05-28%2C95150.45000%2C199.56000%0A2021-05-31%2C95616.23000%2C199.72000%0A2021-06-01%2C96291.63000%2C201.00000%0A2021-06-02%2C96598.38000%2C201.32000%0A2021-06-03%2C96481.12000%2C201.22000%0A2021-06-04%2C97088.15000%2C202.44000%0A2021-06-07%2C97168.55000%2C202.96000%0A2021-06-08%2C97218.25000%2C203.39000%0A2021-06-09%2C96975.11000%2C203.71000%0A2021-06-10%2C96621.40000%2C203.19000%0A2021-06-11%2C97908.30000%2C204.57000%0A2021-06-14%2C97876.65000%2C205.52000%0A2021-06-15%2C97709.97000%2C204.79000%0A2021-06-16%2C97360.56000%2C204.28000%0A2021-06-17%2C97280.25000%2C202.88000%0A2021-06-18%2C96816.84000%2C200.61000%0A2021-06-21%2C97224.27000%2C200.91000%0A2021-06-22%2C97226.48000%2C201.38000%0A2021-06-23%2C97090.72000%2C200.45000%0A2021-06-24%2C96862.70000%2C201.99000%0A2021-06-25%2C96726.20000%2C202.70000%0A2021-06-28%2C96121.66000%2C200.72000%0A2021-06-29%2C96736.27000%2C201.43000%0A2021-06-30%2C95898.34000%2C200.44000%0A2021-07-01%2C96832.31000%2C202.85000%0A2021-07-02%2C97234.42000%2C203.50000%0A2021-07-05%2C97462.62000%2C204.65000%0A2021-07-06%2C97428.33000%2C203.34000%0A2021-07-07%2C97040.81000%2C203.02000%0A2021-07-08%2C94887.89000%2C199.19000%0A2021-07-09%2C95844.36000%2C201.43000%0A2021-07-12%2C95250.44000%2C201.60000%0A2021-07-13%2C95589.42000%2C201.44000%0A2021-07-15%2C94375.63000%2C198.69000%0A2021-07-16%2C93633.62000%2C198.66000%0A2021-07-19%2C91276.08000%2C193.43000%0A2021-07-20%2C92128.38000%2C195.03000%0A2021-07-21%2C95298.48000%2C198.91000%0A2021-07-22%2C95866.21000%2C199.53000%0A2021-07-23%2C96642.62000%2C200.70000%0A2021-07-26%2C97088.14000%2C201.89000%0A2021-07-27%2C96025.60000%2C200.96000%0A2021-07-28%2C96686.39000%2C203.19000%0A2021-07-29%2C97402.90000%2C204.03000%0A2021-07-30%2C96498.84000%2C204.16000%0A2021-08-02%2C96785.73000%2C204.75000%0A2021-08-03%2C96737.76000%2C203.71000%0A2021-08-04%2C96156.85000%2C204.68000%0A2021-08-05%2C97039.44000%2C205.36000%0A2021-08-06%2C97339.82000%2C205.50000%0A2021-08-09%2C97068.43000%2C205.45000%0A2021-08-10%2C96781.70000%2C205.71000%0A2021-08-11%2C97213.94000%2C206.61000%0A2021-08-12%2C97456.61000%2C206.90000%0A2021-08-13%2C97296.31000%2C206.54000%0A2021-08-16%2C96420.83000%2C204.97000%0A2021-08-17%2C96113.02000%2C203.95000%0A2021-08-18%2C96339.38000%2C204.98000%0A2021-08-19%2C95485.18000%2C201.23000%0A2021-08-20%2C95088.40000%2C201.43000%0A2021-08-23%2C95837.77000%2C203.01000%0A2021-08-24%2C96034.04000%2C203.77000%0A2021-08-25%2C96435.20000%2C204.93000%0A2021-08-26%2C96555.01000%2C204.63000%0A2021-08-27%2C96685.13000%2C206.22000%0A2021-08-30%2C96807.74000%2C207.39000%0A2021-08-31%2C97001.28000%2C207.22000%0A2021-09-01%2C97540.49000%2C208.41000%0A2021-09-02%2C97744.91000%2C208.90000%0A2021-09-03%2C97081.54000%2C207.05000%0A2021-09-06%2C97184.01000%2C207.63000%0A2021-09-07%2C97814.68000%2C207.80000%0A2021-09-08%2C97507.42000%2C206.12000%0A2021-09-09%2C97563.70000%2C206.38000%0A2021-09-10%2C96872.18000%2C204.76000%0A2021-09-13%2C97200.08000%2C204.72000%0A2021-09-14%2C97112.12000%2C204.36000%0A2021-09-15%2C96887.06000%2C203.24000%0A2021-09-16%2C97202.01000%2C203.62000%0A2021-09-17%2C96944.40000%2C203.66000%0A2021-09-20%2C95459.93000%2C199.95000%0A2021-09-21%2C96473.35000%2C201.64000%0A2021-09-22%2C97525.55000%2C204.04000%0A2021-09-23%2C98732.99000%2C205.98000%0A2021-09-24%2C98526.40000%2C204.87000%0A2021-09-27%2C98277.82000%2C205.83000%0A2021-09-28%2C96449.82000%2C202.24000%0A2021-09-29%2C96153.60000%2C201.95000%0A2021-09-30%2C95341.61000%2C201.99000%0A2021-10-01%2C95830.61000%2C201.88000%0A2021-10-04%2C95283.01000%2C200.97000%0A2021-10-05%2C94970.63000%2C201.89000%0A2021-10-06%2C93758.42000%2C198.57000%0A2021-10-07%2C94393.34000%2C200.50000%0A2021-10-08%2C94407.44000%2C200.65000%0A2021-10-11%2C95034.56000%2C201.24000%0A2021-10-12%2C94413.42000%2C201.40000%0A2021-10-13%2C95117.05000%2C202.59000%0A2021-10-14%2C95682.92000%2C204.12000%0A2021-10-15%2C96051.23000%2C204.95000%0A2021-10-18%2C95836.41000%2C204.24000%0A2021-10-19%2C96462.72000%2C205.38000%0A2021-10-20%2C96107.35000%2C205.99000%0A2021-10-21%2C96029.44000%2C205.72000%0A2021-10-22%2C96051.74000%2C206.55000%0A2021-10-25%2C95557.24000%2C206.54000%0A2021-10-26%2C95533.45000%2C208.33000%0A2021-10-27%2C94718.78000%2C209.58000%0A2021-10-28%2C94892.69000%2C211.01000%0A2021-10-29%2C94758.74000%2C210.85000%0A2021-11-02%2C95553.36000%2C211.99000%0A2021-11-03%2C95693.69000%2C211.47000%0A2021-11-04%2C95908.27000%2C212.83000%0A2021-11-05%2C96708.35000%2C213.20000%0A2021-11-08%2C96576.80000%2C213.28000%0A2021-11-09%2C95832.77000%2C212.48000%0A2021-11-10%2C96434.27000%2C213.05000%0A2021-11-12%2C95712.58000%2C212.68000%0A2021-11-15%2C96336.62000%2C212.97000%0A2021-11-16%2C96874.13000%2C212.70000%0A2021-11-17%2C96089.48000%2C211.68000%0A2021-11-18%2C95248.86000%2C210.08000%0A2021-11-19%2C93978.17000%2C208.38000%0A2021-11-22%2C93682.83000%2C208.03000%0A2021-11-23%2C92806.73000%2C206.38000%0A2021-11-24%2C92694.77000%2C206.27000%0A2021-11-25%2C93031.44000%2C208.39000%0A2021-11-26%2C89755.86000%2C201.54000%0A2021-11-29%2C89499.79000%2C202.52000%0A2021-11-30%2C89050.73000%2C201.15000%0A2021-12-01%2C89892.09000%2C204.03000%0A2021-12-02%2C90017.68000%2C201.38000%0A2021-12-03%2C89686.18000%2C199.99000%0A2021-12-06%2C90958.65000%2C202.33000%0A2021-12-07%2C92479.41000%2C205.65000%0A2021-12-08%2C92180.36000%2C204.29000%0A2021-12-09%2C92152.86000%2C203.90000%0A2021-12-10%2C91475.90000%2C203.33000%0A2021-12-13%2C90431.21000%2C201.48000%0A2021-12-14%2C89439.49000%2C200.56000%0A2021-12-15%2C89457.93000%2C200.02000%0A2021-12-16%2C90952.13000%2C202.42000%0A2021-12-17%2C91611.25000%2C202.08000%0A2021-12-20%2C90064.44000%2C199.21000%0A2021-12-21%2C91721.72000%2C202.30000%0A2021-12-22%2C92928.16000%2C204.75000%0A2021-12-23%2C93615.16000%2C206.06000%0A2021-12-24%2C93687.28000%2C206.04000%0A2021-12-27%2C94283.06000%2C206.96000%0A2021-12-28%2C95066.68000%2C207.93000%0A2021-12-29%2C94777.08000%2C208.20000%0A2021-12-30%2C95055.73000%2C208.44000%0A2021-12-31%2C95372.64000%2C208.77000%0A2022-01-03%2C96542.47000%2C210.84000%0A2022-01-04%2C97573.77000%2C211.80000%0A2022-01-05%2C98435.48000%2C212.70000%0A2022-01-06%2C97343.85000%2C210.81000%0A2022-01-07%2C97095.03000%2C210.11000%0A2022-01-10%2C95708.24000%2C208.64000%0A2022-01-11%2C96308.64000%2C210.08000%0A2022-01-12%2C96610.50000%2C211.79000%0A2022-01-13%2C97812.69000%2C213.05000%0A2022-01-14%2C97136.64000%2C211.57000%0A2022-01-17%2C98147.11000%2C212.49000%0A2022-01-18%2C97307.29000%2C210.96000%0A2022-01-19%2C97200.06000%2C210.55000%0A2022-01-20%2C96905.20000%2C209.45000%0A2022-01-21%2C94997.72000%2C206.51000%0A2022-01-24%2C90853.94000%2C198.12000%0A2022-01-25%2C91107.77000%2C199.02000%0A2022-01-26%2C92910.50000%2C201.98000%0A2022-01-27%2C92414.06000%2C201.77000%0A2022-01-28%2C91356.53000%2C200.32000%0A2022-01-31%2C92620.67000%2C201.26000%0A2022-02-01%2C94497.96000%2C204.37000%0A2022-02-02%2C94612.84000%2C205.12000%0A2022-02-03%2C92867.63000%2C202.39000%0A2022-02-04%2C91378.97000%2C199.12000%0A2022-02-07%2C91229.82000%2C199.55000%0A2022-02-08%2C91656.61000%2C200.66000%0A2022-02-09%2C93665.89000%2C204.57000%0A2022-02-10%2C93862.60000%2C206.09000%0A2022-02-11%2C93381.64000%2C204.92000%0A2022-02-14%2C91808.95000%2C200.72000%0A2022-02-15%2C93465.18000%2C204.18000%0A2022-02-16%2C93585.24000%2C204.80000%0A2022-02-17%2C92438.24000%2C203.16000%0A2022-02-18%2C91275.48000%2C201.07000%0A2022-02-21%2C90035.64000%2C197.73000%0A2022-02-22%2C91000.80000%2C197.40000%0A2022-02-23%2C90843.81000%2C196.74000%0A2022-02-24%2C88119.63000%2C191.51000%0A2022-02-25%2C89333.18000%2C197.68000%0A2022-02-28%2C89201.59000%2C198.04000%0A2022-03-01%2C86374.69000%2C192.23000%0A2022-03-02%2C86407.46000%2C193.34000%0A2022-03-03%2C85164.87000%2C190.33000%0A2022-03-04%2C80979.03000%2C181.92000%0A2022-03-07%2C79747.77000%2C178.52000%0A2022-03-08%2C79516.30000%2C179.18000%0A2022-03-09%2C84383.46000%2C188.82000%0A2022-03-10%2C83798.40000%2C186.99000%0A2022-03-11%2C84793.02000%2C190.59000%0A2022-03-14%2C86079.75000%2C193.05000%0A2022-03-15%2C85103.85000%2C191.92000%0A2022-03-16%2C88209.57000%2C197.85000%0A2022-03-17%2C88463.17000%2C198.67000%0A2022-03-18%2C89303.39000%2C199.77000%0A2022-03-21%2C89616.47000%2C200.37000%0A2022-03-22%2C90085.01000%2C202.11000%0A2022-03-23%2C89318.19000%2C200.50000%0A2022-03-24%2C87979.10000%2C198.59000%0A2022-03-25%2C88193.81000%2C199.79000%0A2022-03-28%2C88173.12000%2C200.23000%0A2022-03-29%2C91006.08000%2C204.94000%0A2022-03-30%2C90115.51000%2C204.23000%0A2022-03-31%2C89247.84000%2C202.73000%0A2022-04-01%2C89275.57000%2C203.22000%0A2022-04-04%2C89871.76000%2C204.46000%0A2022-04-05%2C88630.97000%2C201.42000%0A2022-04-06%2C87205.93000%2C197.45000%0A2022-04-07%2C87045.36000%2C196.38000%0A2022-04-08%2C87414.60000%2C198.34000%0A2022-04-11%2C87203.72000%2C199.61000%0A2022-04-12%2C87720.34000%2C199.81000%0A2022-04-13%2C87125.85000%2C199.69000%0A2022-04-14%2C87509.01000%2C201.82000%0A2022-04-19%2C87872.68000%2C201.28000%0A2022-04-20%2C88195.34000%2C202.83000%0A2022-04-21%2C89079.95000%2C205.08000%0A2022-04-22%2C88163.34000%2C202.52000%0A2022-04-25%2C87083.07000%2C199.77000%0A2022-04-26%2C86438.32000%2C198.59000%0A2022-04-27%2C85886.14000%2C197.24000%0A2022-04-28%2C87500.13000%2C199.04000%0A2022-04-29%2C87736.08000%2C199.76000%0A2022-05-02%2C86588.33000%2C197.14000%0A2022-05-03%2C87131.64000%2C199.08000%0A2022-05-04%2C87253.03000%2C198.13000%0A2022-05-05%2C86419.30000%2C196.89000%0A2022-05-06%2C85877.14000%2C194.45000%0A2022-05-09%2C83124.70000%2C188.78000%0A2022-05-10%2C82801.15000%2C189.33000%0A2022-05-11%2C84031.07000%2C192.06000%0A2022-05-12%2C82761.85000%2C190.85000%0A2022-05-13%2C84970.70000%2C195.26000%0A2022-05-16%2C84802.64000%2C195.51000%0A2022-05-17%2C85742.53000%2C198.03000%0A2022-05-18%2C85358.01000%2C197.13000%0A2022-05-19%2C85195.54000%2C194.79000%0A2022-05-20%2C85466.01000%2C196.11000%0A2022-05-23%2C86193.11000%2C198.35000%0A2022-05-24%2C84839.16000%2C194.59000%0A2022-05-25%2C85566.22000%2C196.37000%0A2022-05-27%2C88023.31000%2C200.58000%0A2022-05-30%2C88791.20000%2C201.58000%0A2022-05-31%2C87916.14000%2C199.61000%0A2022-06-01%2C87666.28000%2C198.49000%0A2022-06-02%2C88510.83000%2C200.14000%0A2022-06-03%2C88408.59000%2C200.15000%0A2022-06-07%2C89664.00000%2C200.83000%0A2022-06-08%2C89364.14000%2C198.57000%0A2022-06-09%2C88077.38000%2C195.96000%0A2022-06-10%2C85699.66000%2C191.76000%0A2022-06-13%2C82607.27000%2C183.49000%0A2022-06-14%2C81388.38000%2C180.56000%0A2022-06-15%2C82518.11000%2C182.92000%0A2022-06-16%2C80709.31000%2C177.63000%0A2022-06-17%2C81905.37000%2C179.86000%0A2022-06-20%2C82162.12000%2C181.75000%0A2022-06-21%2C82988.55000%2C183.53000%0A2022-06-22%2C82539.96000%2C181.67000%0A2022-06-23%2C80686.38000%2C179.35000%0A2022-06-24%2C81948.04000%2C182.61000%0A2022-06-27%2C82203.70000%2C183.22000%0A2022-06-28%2C82949.36000%2C184.65000%0A2022-06-29%2C81773.23000%2C181.19000%0A2022-06-30%2C79849.78000%2C177.00000%0A2022-07-01%2C80134.28000%2C176.35000%0A2022-07-04%2C80341.87000%2C176.08000%0A2022-07-05%2C78948.70000%2C172.60000%0A2022-07-06%2C79829.73000%2C174.47000%0A2022-07-07%2C81842.33000%2C178.54000%0A2022-07-08%2C82578.43000%2C180.95000%0A2022-07-11%2C81841.88000%2C178.79000%0A2022-07-12%2C81929.52000%2C179.25000%0A2022-07-13%2C81210.03000%2C178.26000%0A2022-07-15%2C81568.21000%2C179.01000%0A2022-07-18%2C82714.83000%2C181.73000%0A2022-07-19%2C83741.02000%2C184.02000%0A2022-07-20%2C83479.69000%2C183.79000%0A2022-07-21%2C84172.99000%2C183.70000%0A2022-07-22%2C84285.20000%2C184.72000%0A2022-07-25%2C84146.34000%2C183.93000%0A2022-07-26%2C83262.23000%2C181.96000%0A2022-07-27%2C85479.21000%2C184.32000%0A2022-07-28%2C86295.16000%2C187.36000%0A2022-07-29%2C88034.56000%2C189.86000%0A2022-08-01%2C88073.51000%2C189.47000%0A2022-08-02%2C87428.39000%2C188.20000%0A2022-08-03%2C88187.83000%2C190.49000%0A2022-08-04%2C88699.71000%2C191.01000%0A2022-08-05%2C87766.37000%2C189.84000%0A2022-08-08%2C88404.95000%2C191.09000%0A2022-08-09%2C87571.11000%2C190.06000%0A2022-08-10%2C88745.72000%2C192.68000%0A2022-08-11%2C89039.56000%2C193.10000%0A2022-08-12%2C89361.38000%2C192.83000%0A2022-08-16%2C89556.52000%2C194.12000%0A2022-08-17%2C88525.24000%2C191.23000%0A2022-08-18%2C89221.66000%2C191.64000%0A2022-08-19%2C88338.86000%2C188.93000%0A2022-08-22%2C86157.41000%2C185.15000%0A2022-08-23%2C86188.62000%2C185.11000%0A2022-08-24%2C86529.44000%2C185.78000%0A2022-08-25%2C86883.89000%2C186.59000%0A2022-08-26%2C85578.96000%2C183.84000%0A2022-08-29%2C84565.00000%2C181.96000%0A2022-08-30%2C84673.67000%2C181.25000%0A2022-08-31%2C84789.38000%2C180.64000%0A2022-09-01%2C83381.81000%2C176.97000%0A2022-09-02%2C84913.74000%2C180.07000%0A2022-09-05%2C83622.20000%2C178.28000%0A2022-09-06%2C83589.09000%2C178.04000%0A2022-09-07%2C83313.49000%2C177.54000%0A2022-09-08%2C83542.76000%2C178.12000%0A2022-09-09%2C84794.67000%2C180.83000%0A2022-09-12%2C86228.01000%2C183.56000%0A2022-09-13%2C84798.68000%2C180.25000%0A2022-09-14%2C83884.21000%2C178.34000%0A2022-09-15%2C83364.13000%2C177.04000%0A2022-09-16%2C81160.98000%2C174.63000%0A2022-09-19%2C81438.36000%2C174.39000%0A2022-09-20%2C80089.11000%2C171.07000%0A2022-09-21%2C79859.26000%2C171.83000%0A2022-09-22%2C78054.25000%2C167.78000%0A2022-09-23%2C75539.67000%2C163.13000%0A2022-09-26%2C75856.31000%2C161.98000%0A2022-09-27%2C75811.31000%2C161.78000%0A2022-09-28%2C76442.92000%2C161.84000%0A2022-09-29%2C74706.14000%2C158.79000%0A2022-09-30%2C76352.67000%2C162.06000%0A2022-10-03%2C76995.19000%2C163.49000%0A2022-10-04%2C79786.20000%2C168.79000%0A2022-10-05%2C78685.29000%2C166.37000%0A2022-10-06%2C79068.25000%2C166.36000%0A2022-10-07%2C77748.65000%2C164.15000%0A2022-10-10%2C76877.75000%2C163.02000%0A2022-10-11%2C77403.44000%2C162.68000%0A2022-10-12%2C76886.32000%2C160.76000%0A2022-10-13%2C78470.09000%2C163.85000%0A2022-10-14%2C78839.83000%2C164.75000%0A2022-10-17%2C79885.91000%2C168.76000%0A2022-10-18%2C80620.27000%2C169.72000%0A2022-10-19%2C79926.82000%2C168.93000%0A2022-10-20%2C80307.21000%2C169.82000%0A2022-10-21%2C80215.30000%2C169.35000%0A2022-10-24%2C81362.77000%2C171.69000%0A2022-10-25%2C81949.71000%2C174.16000%0A2022-10-26%2C82959.21000%2C175.85000%0A2022-10-27%2C83750.13000%2C175.52000%0A2022-10-28%2C84177.39000%2C173.73000%0A2022-10-31%2C84476.46000%2C175.04000%0A2022-11-02%2C83564.93000%2C173.79000%0A2022-11-03%2C83069.64000%2C172.43000%0A2022-11-04%2C84440.59000%2C175.37000%0A2022-11-07%2C85232.36000%2C176.93000%0A2022-11-08%2C86014.03000%2C178.40000%0A2022-11-09%2C86249.38000%2C178.11000%0A2022-11-10%2C87137.33000%2C182.50000%0A2022-11-14%2C88182.17000%2C184.02000%0A2022-11-15%2C88465.86000%2C184.55000%0A2022-11-16%2C87036.22000%2C180.43000%0A2022-11-17%2C86345.19000%2C180.27000%0A2022-11-18%2C86905.76000%2C181.74000%0A2022-11-21%2C86961.78000%2C181.70000%0A2022-11-22%2C87237.50000%2C182.67000%0A2022-11-23%2C87735.33000%2C183.18000%0A2022-11-24%2C88843.18000%2C185.19000%0A2022-11-25%2C88924.94000%2C185.14000%0A2022-11-28%2C88391.33000%2C183.59000%0A2022-11-29%2C88232.75000%2C183.56000%0A2022-11-30%2C88281.94000%2C183.56000%0A2022-12-01%2C89409.48000%2C185.51000%0A2022-12-02%2C89720.84000%2C185.96000%0A2022-12-05%2C89795.41000%2C185.50000%0A2022-12-06%2C88932.20000%2C184.46000%0A2022-12-07%2C89060.71000%2C183.04000%0A2022-12-08%2C89989.95000%2C183.57000%0A2022-12-09%2C90039.34000%2C184.81000%0A2022-12-12%2C89371.29000%2C183.63000%0A2022-12-13%2C90317.96000%2C186.42000%0A2022-12-14%2C89993.69000%2C186.40000%0A2022-12-15%2C88214.73000%2C183.04000%0A2022-12-16%2C87654.39000%2C181.30000%0A2022-12-19%2C87313.20000%2C181.77000%0A2022-12-20%2C86785.12000%2C180.97000%0A2022-12-21%2C88145.04000%2C184.57000%0A2022-12-22%2C87715.35000%2C183.15000%0A2022-12-23%2C88382.14000%2C183.93000%0A2022-12-27%2C88473.93000%2C184.25000%0A2022-12-28%2C88705.54000%2C183.66000%0A2022-12-29%2C90052.90000%2C185.89000%0A2022-12-30%2C89086.33000%2C183.79000%0A2023-01-02%2C90491.45000%2C186.85000%0A2023-01-03%2C90742.35000%2C187.22000%0A2023-01-04%2C91399.59000%2C188.76000%0A2023-01-05%2C91065.72000%2C188.46000%0A2023-01-06%2C92329.54000%2C190.64000%0A2023-01-09%2C93041.43000%2C193.00000%0A2023-01-10%2C92775.41000%2C191.48000%0A2023-01-11%2C92756.60000%2C192.39000%0A2023-01-12%2C93521.84000%2C194.20000%0A2023-01-13%2C94362.20000%2C195.77000%0A2023-01-16%2C95401.11000%2C197.56000%0A2023-01-17%2C95327.47000%2C198.50000%0A2023-01-18%2C95586.65000%2C199.09000%0A2023-01-19%2C94680.45000%2C195.58000%0A2023-01-20%2C94802.95000%2C196.64000%0A2023-01-23%2C95160.68000%2C198.28000%0A2023-01-24%2C95887.91000%2C197.93000%0A2023-01-25%2C94712.76000%2C196.75000%0A2023-01-26%2C95032.60000%2C197.70000%0A2023-01-27%2C95365.09000%2C198.23000%0A2023-01-30%2C94876.96000%2C196.73000%0A2023-01-31%2C95332.24000%2C196.82000%0A2023-02-01%2C95818.39000%2C198.03000%0A2023-02-02%2C97027.73000%2C201.32000%0A2023-02-03%2C97538.22000%2C201.73000%0A2023-02-06%2C96741.59000%2C199.72000%0A2023-02-07%2C96428.86000%2C199.14000%0A2023-02-08%2C97490.01000%2C200.13000%0A2023-02-09%2C97642.65000%2C201.80000%0A2023-02-10%2C97063.38000%2C199.67000%0A2023-02-13%2C97434.49000%2C200.54000%0A2023-02-14%2C98142.96000%2C201.31000%0A2023-02-15%2C98597.74000%2C201.44000%0A2023-02-16%2C98150.66000%2C202.66000%0A2023-02-17%2C97713.15000%2C202.58000%0A2023-02-20%2C98035.57000%2C202.22000%0A2023-02-21%2C97671.87000%2C201.58000%0A2023-02-22%2C96748.78000%2C199.21000%0A2023-02-23%2C97454.08000%2C201.07000%0A2023-02-24%2C97257.20000%2C199.95000%0A2023-02-27%2C97798.52000%2C202.42000%0A2023-02-28%2C97569.84000%2C202.53000%0A2023-03-01%2C97645.47000%2C202.19000%0A2023-03-02%2C98071.99000%2C204.02000%0A2023-03-03%2C98795.96000%2C205.77000%0A2023-03-06%2C98527.31000%2C206.21000%0A2023-03-07%2C98942.61000%2C204.70000%0A2023-03-08%2C99064.91000%2C204.91000%0A2023-03-09%2C98363.28000%2C203.51000%0A2023-03-10%2C97017.14000%2C200.31000%0A2023-03-13%2C93644.25000%2C194.18000%0A2023-03-14%2C95545.17000%2C197.76000%0A2023-03-15%2C92406.59000%2C190.82000%0A2023-03-16%2C93325.93000%2C193.28000%0A2023-03-17%2C92021.65000%2C190.31000%0A2023-03-20%2C92828.19000%2C192.03000%0A2023-03-21%2C94171.94000%2C195.26000%0A2023-03-22%2C93835.04000%2C194.91000%0A2023-03-23%2C93806.34000%2C194.68000%0A2023-03-24%2C91924.53000%2C189.85000%0A2023-03-27%2C92187.68000%2C190.39000%0A2023-03-28%2C91832.80000%2C189.56000%0A2023-03-29%2C92753.76000%2C191.60000%0A2023-03-30%2C94141.93000%2C194.83000%0A2023-03-31%2C94557.85000%2C195.63000%0A2023-04-03%2C94320.59000%2C195.72000%0A2023-04-04%2C94183.96000%2C195.22000%0A2023-04-05%2C93316.60000%2C192.98000%0A2023-04-06%2C93250.31000%2C194.13000%0A2023-04-11%2C93447.46000%2C195.61000%0A2023-04-12%2C93405.91000%2C195.86000%0A2023-04-13%2C93822.84000%2C197.17000%0A2023-04-14%2C94325.40000%2C197.43000%0A2023-04-17%2C94763.94000%2C197.97000%0A2023-04-18%2C94995.40000%2C198.74000%0A2023-04-19%2C94985.01000%2C198.52000%0A2023-04-20%2C94153.38000%2C197.10000%0A2023-04-21%2C94104.46000%2C196.22000%0A2023-04-24%2C93868.12000%2C195.60000%0A2023-04-25%2C93356.22000%2C193.86000%0A2023-04-26%2C92698.75000%2C193.93000%0A2023-04-27%2C92964.73000%2C193.90000%0A2023-04-28%2C92903.59000%2C196.78000%0A2023-05-02%2C91897.13000%2C195.01000%0A2023-05-03%2C91955.56000%2C195.28000%0A2023-05-04%2C91581.16000%2C193.39000%0A2023-05-05%2C92895.10000%2C195.92000%0A2023-05-09%2C92738.24000%2C195.82000%0A2023-05-10%2C92601.29000%2C195.66000%0A2023-05-11%2C93369.16000%2C196.20000%0A2023-05-12%2C93239.17000%2C196.70000%0A2023-05-15%2C93462.32000%2C197.62000%0A2023-05-16%2C93196.46000%2C196.95000%0A2023-05-17%2C93076.27000%2C196.54000%0A2023-05-19%2C94276.85000%2C198.28000%0A2023-05-22%2C94004.09000%2C198.17000%0A2023-05-23%2C93709.38000%2C197.06000%0A2023-05-24%2C92243.91000%2C193.17000%0A2023-05-25%2C91817.89000%2C192.18000%0A2023-05-26%2C92703.34000%2C193.51000%0A2023-05-30%2C91608.38000%2C191.57000%0A2023-05-31%2C90815.20000%2C189.80000%0A2023-06-01%2C91775.41000%2C191.58000%0A2023-06-02%2C93548.57000%2C194.72000%0A2023-06-05%2C93600.04000%2C193.80000%0A2023-06-06%2C93524.30000%2C194.04000%0A2023-06-07%2C93717.62000%2C193.89000%0A2023-06-08%2C94107.66000%2C194.55000%0A2023-06-09%2C94445.59000%2C195.10000%0A2023-06-12%2C94635.05000%2C195.61000%0A2023-06-13%2C95407.45000%2C196.22000%0A2023-06-14%2C95770.43000%2C197.60000%0A2023-06-15%2C94662.50000%2C196.12000%0A2023-06-16%2C95565.02000%2C198.29000%0A2023-06-19%2C94733.35000%2C195.94000%0A2023-06-20%2C93862.11000%2C194.44000%0A2023-06-21%2C93633.13000%2C193.92000%0A2023-06-22%2C93050.55000%2C192.42000%0A2023-06-23%2C91021.82000%2C189.69000%0A2023-06-26%2C91027.71000%2C189.21000%0A2023-06-27%2C90919.06000%2C189.85000%0A2023-06-28%2C92130.51000%2C192.71000%0A2023-06-29%2C93031.73000%2C194.08000%0A2023-06-30%2C93744.03000%2C195.20000%0A2023-07-03%2C94304.07000%2C195.35000%0A2023-07-04%2C94186.69000%2C195.61000%0A2023-07-05%2C93568.68000%2C193.47000%0A2023-07-06%2C91568.89000%2C189.28000%0A2023-07-07%2C92279.08000%2C191.86000%0A2023-07-10%2C92390.72000%2C192.56000%0A2023-07-11%2C93201.15000%2C194.06000%0A2023-07-12%2C94917.30000%2C197.76000%0A2023-07-13%2C95653.17000%2C198.92000%0A2023-07-17%2C93707.49000%2C196.21000%0A2023-07-18%2C94568.92000%2C197.72000%0A2023-07-19%2C95526.95000%2C199.40000%0A2023-07-20%2C95126.22000%2C198.94000%0A2023-07-21%2C95278.26000%2C198.26000%0A2023-07-24%2C95803.51000%2C198.89000%0A2023-07-25%2C95510.50000%2C198.69000%0A2023-07-26%2C95508.86000%2C198.64000%0A2023-07-27%2C96691.98000%2C200.26000%0A2023-07-28%2C96530.61000%2C199.03000%0A2023-07-31%2C96502.44000%2C197.26000%0A2023-08-01%2C96223.07000%2C196.73000%0A2023-08-02%2C95755.31000%2C194.40000%0A2023-08-03%2C95284.95000%2C193.77000%0A2023-08-04%2C95488.89000%2C194.69000%0A2023-08-07%2C95501.37000%2C195.26000%0A2023-08-08%2C94949.10000%2C194.42000%0A2023-08-09%2C95308.19000%2C195.08000%0A2023-08-10%2C95579.52000%2C196.53000%0A2023-08-11%2C95300.36000%2C193.85000%0A2023-08-14%2C95823.03000%2C193.91000%0A2023-08-16%2C94899.62000%2C192.18000%0A2023-08-17%2C94005.43000%2C190.75000%0A2023-08-18%2C93609.44000%2C189.41000%0A2023-08-21%2C93276.59000%2C189.87000%0A2023-08-22%2C93640.97000%2C191.25000%0A2023-08-23%2C93806.65000%2C191.47000%0A2023-08-24%2C93288.75000%2C190.70000%0A2023-08-25%2C93229.09000%2C190.77000%0A2023-08-28%2C94220.54000%2C192.83000%0A2023-08-29%2C94557.49000%2C194.52000%0A2023-08-30%2C94492.37000%2C194.09000%0A2023-08-31%2C94628.40000%2C195.11000%0A2023-09-01%2C94657.05000%2C195.03000%0A2023-09-04%2C94650.50000%2C194.18000%0A2023-09-05%2C94424.96000%2C193.92000%0A2023-09-06%2C93508.12000%2C192.68000%0A2023-09-07%2C92740.13000%2C191.62000%0A2023-09-08%2C93304.43000%2C192.24000%0A2023-09-11%2C93563.11000%2C193.43000%0A2023-09-12%2C93220.96000%2C192.88000%0A2023-09-13%2C92641.32000%2C192.26000%0A2023-09-14%2C92879.59000%2C193.71000%0A2023-09-15%2C92709.85000%2C193.70000%0A2023-09-18%2C91809.64000%2C190.11000%0A2023-09-19%2C91513.48000%2C190.47000%0A2023-09-20%2C91933.38000%2C191.71000%0A2023-09-21%2C90171.23000%2C188.45000%0A2023-09-22%2C89741.10000%2C187.39000%0A2023-09-25%2C88212.49000%2C184.48000%0A2023-09-26%2C86992.80000%2C183.02000%0A2023-09-27%2C87328.90000%2C183.08000%0A2023-09-28%2C86853.89000%2C183.63000%0A2023-09-29%2C88151.13000%2C185.14000%0A2023-10-02%2C87201.82000%2C182.70000%0A2023-10-03%2C85876.66000%2C179.38000%0A2023-10-04%2C85371.17000%2C178.68000%0A2023-10-05%2C85595.79000%2C178.60000%0A2023-10-06%2C85838.77000%2C179.58000%0A2023-10-09%2C85193.84000%2C178.55000%0A2023-10-10%2C86878.07000%2C181.60000%0A2023-10-11%2C86801.30000%2C180.85000%0A2023-10-12%2C86539.22000%2C180.77000%0A2023-10-13%2C84801.59000%2C177.06000%0A2023-10-16%2C84775.14000%2C177.87000%0A2023-10-17%2C84267.03000%2C177.92000%0A2023-10-18%2C83685.91000%2C175.98000%0A2023-10-19%2C83021.45000%2C172.92000%0A2023-10-20%2C81491.19000%2C170.33000%0A2023-10-23%2C81531.55000%2C169.84000%0A2023-10-24%2C82519.95000%2C171.14000%0A2023-10-25%2C80350.19000%2C169.64000%0A2023-10-26%2C79176.67000%2C169.09000%0A2023-10-27%2C79149.90000%2C169.00000%0A2023-10-30%2C79682.16000%2C170.49000%0A2023-10-31%2C80334.02000%2C172.01000%0A2023-11-02%2C82816.04000%2C176.69000%0A2023-11-03%2C83987.49000%2C178.50000%0A2023-11-06%2C83231.56000%2C177.21000%0A2023-11-07%2C82933.57000%2C176.06000%0A2023-11-08%2C83496.56000%2C176.99000%0A2023-11-09%2C83912.28000%2C179.35000%0A2023-11-10%2C82864.98000%2C177.49000%0A2023-11-13%2C83071.13000%2C178.49000%0A2023-11-14%2C85449.40000%2C182.37000%0A2023-11-15%2C85734.98000%2C182.78000%0A2023-11-16%2C84934.49000%2C181.07000%0A2023-11-17%2C85486.24000%2C181.92000%0A2023-11-20%2C85481.05000%2C182.54000%0A2023-11-21%2C84831.96000%2C181.87000%0A2023-11-22%2C85894.88000%2C183.41000%0A2023-11-23%2C85370.68000%2C183.42000%0A2023-11-24%2C86299.43000%2C184.44000%0A2023-11-27%2C85556.37000%2C183.45000%0A2023-11-28%2C85634.80000%2C183.81000%0A2023-11-29%2C86218.93000%2C184.64000%0A2023-11-30%2C86012.76000%2C185.22000%0A2023-12-01%2C86044.66000%2C186.75000%0A2023-12-04%2C84888.39000%2C180.62000%0A2023-12-05%2C85371.46000%2C181.98000%0A2023-12-06%2C86021.54000%2C182.51000%0A2023-12-07%2C85853.18000%2C181.92000%0A2023-12-08%2C86861.35000%2C183.61000%0A2023-12-11%2C86443.07000%2C183.35000%0A2023-12-12%2C85576.57000%2C181.68000%0A2023-12-13%2C85229.86000%2C181.74000%0A2023-12-14%2C88192.76000%2C186.63000%0A2023-12-15%2C89294.99000%2C187.09000%0A2023-12-18%2C89247.65000%2C187.13000%0A2023-12-19%2C90590.11000%2C188.97000%0A2023-12-20%2C91439.12000%2C190.58000%0A2023-12-21%2C91862.50000%2C190.29000%0A2023-12-22%2C91736.60000%2C190.61000%0A2023-12-27%2C91931.15000%2C191.89000%0A2023-12-28%2C91876.90000%2C191.26000%0A2023-12-29%2C91779.04000%2C191.01000%0A2024-01-02%2C91264.70000%2C190.86000%0A2024-01-03%2C89243.40000%2C187.99000%0A2024-01-04%2C89718.84000%2C189.67000%0A2024-01-05%2C88700.60000%2C188.69000%0A2024-01-08%2C89126.92000%2C189.45000%0A2024-01-09%2C88516.94000%2C188.52000%0A2024-01-10%2C88053.65000%2C188.04000%0A2024-01-11%2C88191.10000%2C186.90000%0A2024-01-12%2C89059.37000%2C189.49000%0A2024-01-15%2C88476.12000%2C188.57000%0A2024-01-16%2C87721.98000%2C187.62000%0A2024-01-17%2C86477.63000%2C185.91000%0A2024-01-18%2C86971.49000%2C186.92000%0A2024-01-19%2C87126.03000%2C186.04000%0A2024-01-22%2C88245.27000%2C188.88000%0A2024-01-23%2C88900.56000%2C189.25000%0A2024-01-24%2C89446.47000%2C191.37000%0A2024-01-25%2C88888.50000%2C191.75000%0A2024-01-26%2C90694.58000%2C193.91000%0A2024-01-29%2C90369.83000%2C193.63000%0A2024-01-30%2C90180.91000%2C192.76000%0A2024-01-31%2C90273.04000%2C193.52000%0A2024-02-01%2C89964.08000%2C192.57000%0A2024-02-02%2C89694.44000%2C192.46000%0A2024-02-05%2C90432.82000%2C191.42000%0A2024-02-06%2C90911.20000%2C192.37000%0A2024-02-07%2C90342.74000%2C191.58000%0A2024-02-08%2C90897.69000%2C191.85000%0A2024-02-09%2C90747.33000%2C191.96000%0A2024-02-12%2C91339.16000%2C192.73000%0A2024-02-13%2C90601.16000%2C190.88000%0A2024-02-14%2C90803.97000%2C191.67000%0A2024-02-15%2C91375.73000%2C193.53000%0A2024-02-16%2C92176.17000%2C194.51000%0A2024-02-19%2C91326.50000%2C193.63000%0A2024-02-20%2C90765.18000%2C192.49000%0A2024-02-21%2C90868.57000%2C192.45000%0A2024-02-22%2C91914.31000%2C194.96000%0A2024-02-23%2C91665.06000%2C194.83000%0A2024-02-26%2C90947.22000%2C194.07000%0A2024-02-27%2C91598.47000%2C194.76000%0A2024-02-28%2C90657.07000%2C194.03000%0A2024-02-29%2C90053.27000%2C193.24000%0A2024-03-01%2C90555.82000%2C193.88000%0A2024-03-04%2C90776.51000%2C194.20000%0A2024-03-05%2C90256.39000%2C193.58000%0A2024-03-06%2C90864.66000%2C194.84000%0A2024-03-07%2C90022.86000%2C195.90000%0A2024-03-08%2C89916.80000%2C196.26000%0A2024-03-11%2C89146.02000%2C194.83000%0A2024-03-12%2C89674.08000%2C195.89000%0A2024-03-13%2C89798.32000%2C196.02000%0A2024-03-14%2C89569.25000%2C195.46000%0A2024-03-15%2C89426.92000%2C195.19000%0A2024-03-18%2C89541.89000%2C195.16000%0A2024-03-19%2C89294.24000%2C195.48000%0A2024-03-20%2C89110.65000%2C196.50000%0A2024-03-21%2C90157.80000%2C198.28000%0A2024-03-22%2C90732.49000%2C198.97000%0A2024-03-25%2C90922.93000%2C199.80000%0A2024-03-26%2C90893.19000%2C200.58000%0A2024-03-27%2C90677.70000%2C201.23000%0A2024-03-28%2C91732.17000%2C202.75000%0A2024-04-02%2C91377.15000%2C201.77000%0A2024-04-03%2C92702.44000%2C204.20000%0A2024-04-04%2C93000.68000%2C203.85000%0A2024-04-05%2C92330.39000%2C202.50000%0A2024-04-08%2C92840.55000%2C205.05000%0A2024-04-09%2C92676.86000%2C203.72000%0A2024-04-10%2C92788.29000%2C202.56000%0A2024-04-11%2C93019.91000%2C202.06000%0A2024-04-12%2C92466.72000%2C201.29000%0A2024-04-15%2C92086.74000%2C201.14000%0A2024-04-16%2C91045.11000%2C198.90000%0A2024-04-17%2C91234.54000%2C199.61000%0A2024-04-18%2C91351.92000%2C200.62000%0A2024-04-19%2C90516.72000%2C199.32000%0A2024-04-22%2C91044.76000%2C200.23000%0A2024-04-23%2C91437.39000%2C201.62000%0A2024-04-24%2C91062.00000%2C200.68000%0A2024-04-25%2C89895.90000%2C198.88000%0A2024-04-26%2C90203.85000%2C200.38000%0A2024-04-29%2C90797.35000%2C201.18000%0A2024-04-30%2C90298.70000%2C199.66000%0A2024-05-02%2C91560.46000%2C200.31000%0A2024-05-03%2C92148.42000%2C202.28000%0A2024-05-06%2C93325.50000%2C204.08000%0A2024-05-07%2C94513.44000%2C205.95000%0A2024-05-10%2C95899.71000%2C208.69000%0A2024-05-13%2C96181.71000%2C208.74000%0A2024-05-14%2C97372.71000%2C210.76000%0A2024-05-15%2C98340.16000%2C211.11000%0A2024-05-16%2C98379.99000%2C210.54000%0A2024-05-17%2C98037.93000%2C210.56000%0A2024-05-21%2C97217.65000%2C211.15000%0A2024-05-22%2C96673.78000%2C210.23000%0A2024-05-23%2C96510.98000%2C210.39000%0A2024-05-24%2C97209.83000%2C210.58000%0A2024-05-27%2C97737.78000%2C212.21000%0A2024-05-28%2C97793.46000%2C210.79000%0A2024-05-29%2C96610.91000%2C208.03000%0A2024-05-30%2C97289.06000%2C210.09000%0A2024-05-31%2C97525.70000%2C211.67000%0A2024-06-03%2C97902.73000%2C212.65000%0A2024-06-04%2C97120.08000%2C211.03000%0A2024-06-05%2C97249.50000%2C211.66000%0A2024-06-06%2C97621.08000%2C212.14000%0A2024-06-07%2C97406.38000%2C210.31000%0A2024-06-10%2C96245.26000%2C207.32000%0A2024-06-11%2C95334.88000%2C203.34000%0A2024-06-12%2C95937.17000%2C204.90000%0A2024-06-13%2C93125.54000%2C199.21000%0A2024-06-14%2C89353.90000%2C191.50000%0A2024-06-17%2C89411.58000%2C192.01000%0A2024-06-18%2C90211.04000%2C194.39000%0A2024-06-19%2C88959.55000%2C193.58000%0A2024-06-20%2C90305.67000%2C196.80000%0A2024-06-21%2C88787.87000%2C193.94000%0A2024-06-24%2C89371.19000%2C196.28000%0A2024-06-25%2C88120.86000%2C194.15000%0A2024-06-26%2C87909.08000%2C191.94000%0A2024-06-27%2C87283.17000%2C189.93000%0A2024-06-28%2C86645.23000%2C187.50000%0A2024-07-01%2C88444.60000%2C191.04000%0A2024-07-02%2C88683.82000%2C191.35000%0A2024-07-03%2C90855.98000%2C194.42000%0A2024-07-04%2C91382.97000%2C195.80000%0A2024-07-05%2C91770.04000%2C196.12000%0A2024-07-08%2C91362.62000%2C195.40000%0A2024-07-09%2C89049.31000%2C191.53000%0A2024-07-10%2C89746.65000%2C193.51000%0A2024-07-11%2C90819.96000%2C196.08000%0A2024-07-12%2C91259.40000%2C197.13000%0A2024-07-15%2C91069.54000%2C196.81000%0A2024-07-16%2C90986.35000%2C196.20000%0A2024-07-17%2C90737.78000%2C196.35000%0A2024-07-18%2C91165.39000%2C197.48000%0A2024-07-19%2C89242.10000%2C193.76000%0A2024-07-22%2C90288.96000%2C196.01000%0A2024-07-23%2C89598.73000%2C195.23000%0A2024-07-24%2C89609.58000%2C195.18000%0A2024-07-25%2C89360.78000%2C191.82000%0A2024-07-26%2C89966.87000%2C194.85000%0A2024-07-29%2C88976.56000%2C193.81000%0A2024-07-30%2C89388.88000%2C194.51000%0A2024-07-31%2C90064.51000%2C195.14000%0A2024-08-01%2C88454.26000%2C192.21000%0A2024-08-02%2C86145.33000%2C187.82000%0A2024-08-05%2C84333.30000%2C183.52000%0A2024-08-06%2C84024.79000%2C184.74000%0A2024-08-07%2C85563.13000%2C187.45000%0A2024-08-08%2C84457.72000%2C185.65000%0A2024-08-09%2C85224.23000%2C187.43000%0A2024-08-12%2C84929.79000%2C187.36000%0A2024-08-13%2C84897.77000%2C188.08000%0A2024-08-14%2C85280.13000%2C189.04000%0A2024-08-16%2C86419.19000%2C190.54000%0A2024-08-19%2C86924.02000%2C191.91000%0A2024-08-20%2C86272.45000%2C190.64000%0A2024-08-21%2C87162.44000%2C191.57000%0A2024-08-22%2C87044.61000%2C191.40000%0A2024-08-23%2C87815.96000%2C192.87000%0A2024-08-26%2C87664.35000%2C193.16000%0A2024-08-27%2C87465.68000%2C192.54000%0A2024-08-28%2C87034.89000%2C192.41000%0A2024-08-29%2C87793.79000%2C193.71000%0A2024-08-30%2C88248.56000%2C194.82000%0A2024-09-02%2C87347.51000%2C193.71000%0A2024-09-03%2C86831.38000%2C191.70000%0A2024-09-04%2C85793.73000%2C190.86000%0A2024-09-05%2C86227.78000%2C191.41000%0A2024-09-06%2C84878.27000%2C187.51000%0A2024-09-09%2C85628.10000%2C188.14000%0A2024-09-10%2C84661.07000%2C186.95000%0A2024-09-11%2C84410.15000%2C185.81000%0A2024-09-12%2C84768.98000%2C187.38000%0A2024-09-13%2C85225.46000%2C189.74000%0A2024-09-16%2C84267.24000%2C189.11000%0A2024-09-17%2C84893.91000%2C190.77000%0A2024-09-18%2C84417.48000%2C190.42000%0A2024-09-19%2C86656.63000%2C194.57000%0A2024-09-20%2C85312.00000%2C191.14000%0A2024-09-23%2C84863.20000%2C190.63000%0A2024-09-24%2C85361.02000%2C191.70000%0A2024-09-25%2C84942.41000%2C191.73000%0A2024-09-26%2C87831.26000%2C194.88000%0A2024-09-27%2C89607.99000%2C196.94000%0A2024-09-30%2C87396.83000%2C192.37000%0A2024-10-01%2C86504.48000%2C190.89000%0A2024-10-02%2C86147.13000%2C190.38000%0A2024-10-03%2C85274.81000%2C188.22000%0A2024-10-04%2C86606.39000%2C191.97000%0A2024-10-07%2C86190.84000%2C191.13000%0A2024-10-08%2C85022.41000%2C189.51000%0A2024-10-09%2C85554.93000%2C190.71000%0A2024-10-10%2C84999.75000%2C189.17000%0A2024-10-11%2C85015.02000%2C189.64000%0A2024-10-14%2C85002.93000%2C189.43000%0A2024-10-15%2C84412.65000%2C188.98000%0A2024-10-16%2C83962.65000%2C188.50000%0A2024-10-17%2C84807.58000%2C189.13000%0A2024-10-18%2C85238.11000%2C190.14000%0A2024-10-21%2C84471.87000%2C188.40000%0A2024-10-22%2C84772.96000%2C189.07000%0A2024-10-23%2C84563.94000%2C188.11000%0A2024-10-24%2C84046.90000%2C188.24000%0A2024-10-25%2C83198.30000%2C187.70000%0A2024-10-28%2C83507.85000%2C188.89000%0A2024-10-29%2C83600.78000%2C188.02000%0A2024-10-30%2C81973.88000%2C185.74000%0A2024-10-31%2C82586.75000%2C186.55000%0A2024-11-04%2C82017.68000%2C186.61000%0A2024-11-05%2C82363.40000%2C187.11000%0A2024-11-06%2C81886.10000%2C186.30000%0A2024-11-07%2C83804.46000%2C189.18000%0A2024-11-08%2C82956.59000%2C188.52000%0A2024-11-12%2C81563.43000%2C184.95000%0A2024-11-13%2C80889.33000%2C184.18000%0A2024-11-14%2C81523.95000%2C185.95000%0A2024-11-15%2C80857.16000%2C184.81000%0A2024-11-18%2C80629.81000%2C184.42000%0A2024-11-19%2C79700.48000%2C183.32000%0A2024-11-20%2C79218.51000%2C181.57000%0A2024-11-21%2C78762.78000%2C181.06000%0A2024-11-22%2C79560.98000%2C182.18000%0A2024-11-25%2C81176.41000%2C183.37000%0A2024-11-26%2C80402.20000%2C180.88000%0A2024-11-27%2C79466.77000%2C179.68000%0A2024-11-28%2C80351.47000%2C180.87000%0A2024-11-29%2C80229.43000%2C180.95000%0A2024-12-02%2C78875.44000%2C177.62000%0A2024-12-03%2C78453.24000%2C177.36000%0A2024-12-04%2C79254.55000%2C179.33000%0A2024-12-05%2C80603.72000%2C181.14000%0A2024-12-06%2C81760.41000%2C183.20000%0A2024-12-09%2C83132.50000%2C184.64000%0A2024-12-10%2C83393.79000%2C184.62000%0A2024-12-11%2C83137.88000%2C183.96000%0A2024-12-12%2C82793.93000%2C183.68000%0A2024-12-13%2C83000.88000%2C183.07000%0A2024-12-16%2C82246.71000%2C180.84000%0A2024-12-17%2C81677.98000%2C180.28000%0A2024-12-18%2C81921.37000%2C181.32000%0A2024-12-19%2C80605.19000%2C179.24000%0A2024-12-20%2C80537.73000%2C179.18000%0A2024-12-23%2C80804.16000%2C179.72000%0A2024-12-24%2C81149.24000%2C180.59000%0A2024-12-27%2C82286.56000%2C182.38000%0A2024-12-30%2C81770.24000%2C181.91000%0A2024-12-31%2C82774.90000%2C184.16000%0A2025-01-02%2C82972.35000%2C184.67000%0A2025-01-03%2C82321.80000%2C183.01000%0A2025-01-06%2C84808.06000%2C186.22000%0A2025-01-07%2C84852.52000%2C185.82000%0A2025-01-09%2C83881.78000%2C184.68000%0A2025-01-10%2C83210.74000%2C183.46000%0A2025-01-13%2C82563.86000%2C182.91000%0A2025-01-14%2C82361.99000%2C182.94000%0A2025-01-15%2C83519.00000%2C184.79000%0A2025-01-16%2C83566.98000%2C185.07000%0A2025-01-17%2C83912.09000%2C187.03000%0A2025-01-20%2C84456.98000%2C187.77000%0A2025-01-21%2C84776.67000%2C188.48000%0A2025-01-22%2C84694.14000%2C187.80000%0A2025-01-23%2C84563.37000%2C187.58000%0A2025-01-24%2C85500.98000%2C188.58000%0A2025-01-27%2C85937.07000%2C189.14000%0A2025-01-28%2C86479.28000%2C190.32000%0A2025-01-29%2C85975.91000%2C189.26000%0A2025-01-30%2C87054.58000%2C191.57000%0A2025-01-31%2C87083.03000%2C192.64000%0A2025-02-03%2C85490.09000%2C190.17000%0A2025-02-04%2C85824.78000%2C191.75000%0A2025-02-05%2C85529.95000%2C191.61000%0A2025-02-06%2C84918.90000%2C192.38000%0A2025-02-07%2C83435.46000%2C191.42000%0A2025-02-11%2C84164.49000%2C193.69000%0A2025-02-12%2C84615.61000%2C193.10000%0A2025-02-13%2C86292.11000%2C194.06000%0A2025-02-14%2C86639.85000%2C195.10000%0A2025-02-17%2C86781.38000%2C196.02000%0A2025-02-18%2C86739.40000%2C195.68000%0A2025-02-19%2C85540.06000%2C192.98000%0A2025-02-20%2C85798.86000%2C193.33000%0A2025-02-21%2C87489.67000%2C194.95000%0A2025-02-24%2C87669.89000%2C195.70000%0A2025-02-25%2C86543.96000%2C194.39000%0A2025-02-26%2C-%2C195.92000%0A2025-02-27%2C86644.64000%2C196.82000%0A2025-02-28%2C86402.87000%2C195.06000%0A2025-03-03%2C87599.90000%2C198.06000%0A2025-03-04%2C84979.83000%2C193.92000%0A2025-03-05%2C87014.04000%2C198.82000%0A2025-03-06%2C88526.46000%2C203.00000%0A2025-03-07%2C87760.20000%2C201.47000%0A2025-03-10%2C87476.96000%2C200.32000%0A2025-03-11%2C86268.56000%2C197.75000%0A2025-03-12%2C85852.88000%2C198.60000%0A2025-03-13%2C84731.66000%2C195.96000%0A2025-03-14%2C85764.50000%2C198.51000%0A2025-03-17%2C87083.21000%2C201.36000%0A2025-03-18%2C88050.27000%2C201.74000%0A2025-03-19%2C88029.49000%2C201.92000%0A2025-03-20%2C87484.00000%2C200.59000%0A2025-03-21%2C86371.05000%2C199.09000%0A2025-03-24%2C86369.65000%2C199.09000%0A2025-03-25%2C87555.99000%2C200.59000%0A2025-03-26%2C86866.24000%2C200.47000%0A2025-03-27%2C85751.73000%2C198.35000%0A2025-03-28%2C84269.58000%2C196.43000%0A2025-03-31%2C81851.32000%2C192.05000%0A2025-04-01%2C83060.59000%2C193.37000%0A2025-04-02%2C82725.72000%2C192.11000%0A2025-04-03%2C80115.58000%2C187.00000%0A2025-04-07%2C74511.93000%2C173.11000%0A2025-04-08%2C77203.05000%2C178.42000%0A2025-04-09%2C74804.78000%2C172.95000%0A2025-04-10%2C76991.19000%2C176.99000%0A2025-04-11%2C77104.45000%2C177.64000%0A2025-04-14%2C79072.04000%2C182.82000%0A2025-04-15%2C79942.37000%2C186.35000%0A2025-04-16%2C79630.60000%2C185.70000%0A2025-04-17%2C79726.07000%2C186.57000%0A2025-04-22%2C79567.63000%2C186.64000%0A2025-04-24%2C81533.93000%2C189.66000%0A2025-04-29%2C82083.56000%2C190.54000%0A2025-04-30%2C83420.32000%2C191.80000%0A2025-05-02%2C85612.11000%2C195.42000%0A2025-05-05%2C85310.94000%2C195.42000%0A2025-05-06%2C85060.09000%2C194.92000%0A2025-05-07%2C84639.60000%2C193.74000%0A2025-05-09%2C86294.86000%2C195.48000%0A2025-05-12%2C88075.30000%2C198.59000%0A2025-05-13%2C88981.81000%2C199.88000%0A2025-05-15%2C87638.99000%2C198.43000%0A2025-05-21%2C88499.88000%2C200.29000%0A2025-05-22%2C88331.92000%2C198.75226%0A2025-05-23%2C87638.86000%2C198.19352%0A2025-05-26%2C89567.96000%2C201.63002%0A2025-05-27%2C89745.43000%2C202.18033%0A2025-05-28%2C89087.86000%2C201.42097%0A2025-05-29%2C-%2C202.54916%0A2025-05-30%2C89073.56000%2C201.99306%0A2025-06-02%2C89030.69000%2C201.95221%0A2025-06-03%2C89283.05000%2C202.41382%0A2025-06-04%2C89806.53000%2C202.69327%0A2025-06-05%2C89943.16000%2C202.67480%0A2025-06-06%2C89530.58000%2C202.11674%0A2025-06-09%2C-%2C202.50685%0A2025-06-10%2C90462.52000%2C203.62262%0A2025-06-11%2C91077.61000%2C204.23174%0A2025-06-12%2C91268.45000%2C204.09546%0A2025-06-13%2C90225.98000%2C201.17378%0A2025-06-16%2C90825.09000%2C202.25541%0A2025-06-17%2C90419.40000%2C201.98915%0A2025-06-18%2C90270.63000%2C201.86845%0A2025-06-19%2C89760.78000%2C199.98872%0A2025-06-20%2C89741.09000%2C201.01911%0A2025-06-23%2C89721.29000%2C200.32333%0A2025-06-24%2C90936.27000%2C203.32921%0A2025-06-25%2C91106.93000%2C202.33448%0A2025-06-26%2C91724.58000%2C203.42897%0A2025-06-27%2C91949.78000%2C205.28052%0A2025-06-30%2C91665.60000%2C205.99723%0A2025-07-01%2C91256.47000%2C205.41841%0A2025-07-02%2C92443.89000%2C208.08108%0A2025-07-03%2C93237.52000%2C208.59419%0A2025-07-04%2C92864.57000%2C207.22612%0A2025-07-07%2C92448.72000%2C206.66662%0A2025-07-08%2C93365.65000%2C208.27779%0A2025-07-09%2C94399.99000%2C209.39015%0A2025-07-10%2C95716.79000%2C211.21710%0A2025-07-11%2C94653.42000%2C209.76834%0A2025-07-15%2C93778.09000%2C208.19854%0A2025-07-16%2C92683.33000%2C206.28945%0A2025-07-17%2C93733.98000%2C208.00541%0A2025-07-18%2C93919.59000%2C209.28843%0A2025-07-21%2C93453.10000%2C209.42148%0A2025-07-22%2C91869.28000%2C208.13309%0A2025-07-23%2C93025.98000%2C213.35031%0A2025-07-24%2C93692.64000%2C214.04396%0A2025-07-25%2C94909.17000%2C214.40454%0A2025-07-28%2C94248.80000%2C213.79822%0A2025-07-29%2C93494.78000%2C213.24085%0A2025-07-30%2C92984.00000%2C212.25089%0A2025-07-31%2C91806.12000%2C209.73736%0A2025-08-01%2C90127.71000%2C206.49689%0A2025-08-04%2C90615.26000%2C208.08636%0A2025-08-05%2C91669.33000%2C210.15837%0A2025-08-06%2C91277.45000%2C209.97204%0A2025-08-07%2C91917.28000%2C211.31856%0A2025-08-08%2C92189.23000%2C212.25549%0A2025-08-11%2C91351.59000%2C211.50081%0A2025-08-12%2C92023.12000%2C212.08874%0A2025-08-13%2C92120.64000%2C212.42539%0A2025-08-14%2C92171.06000%2C212.92684%0A2025-08-18%2C92503.13000%2C213.68807%0A2025-08-19%2C92890.31000%2C214.79873%0A2025-08-20%2C92562.51000%2C214.07571%0A2025-08-21%2C92524.40000%2C214.66126%0A2025-08-22%2C93722.51000%2C217.66092%0A2025-08-25%2C92206.82000%2C214.80673%0A2025-08-26%2C89524.11000%2C209.37321%0A2025-08-27%2C89319.80000%2C208.67326%0A2025-08-28%2C89602.67000%2C208.86359%0A2025-08-29%2C88827.75000%2C207.35593%0A2025-09-01%2C88526.05000%2C206.30214%0A2025-09-02%2C86631.56000%2C202.47876%0A2025-09-03%2C86768.00000%2C202.02933%0A2025-09-04%2C86449.98000%2C202.92727%0A2025-09-05%2C86336.55000%2C202.75753%0A2025-09-08%2C86683.40000%2C203.29431%0A2025-09-09%2C86666.66000%2C204.85764%0A2025-09-10%2C86859.27000%2C204.97136%0A2025-09-11%2C87547.82000%2C207.08763%0A2025-09-12%2C87583.17000%2C207.41526%0A2025-09-15%2C87979.40000%2C208.54252%0A2025-09-16%2C86779.96000%2C207.35857%0A2025-09-17%2C86497.40000%2C207.38155%0A2025-09-18%2C87340.27000%2C208.05358%0A2025-09-19%2C87784.27000%2C207.67871%0A2025-09-22%2C88051.28000%2C207.94778%0A2025-09-23%2C88227.38000%2C208.47519%0A2025-09-24%2C88076.75000%2C209.13607%0A2025-09-25%2C86787.53000%2C207.65232%0A2025-09-26%2C86922.01000%2C208.69735%0A2025-09-29%2C87758.19000%2C210.74621%0A2025-09-30%2C88068.52000%2C212.30818%0A2025-10-01%2C88607.50000%2C213.82478%0A2025-10-02%2C89317.39000%2C215.07988%0A2025-10-03%2C89673.90000%2C216.24791%0A2025-10-06%2C87579.81000%2C212.87015%0A2025-10-07%2C87088.40000%2C211.57461%0A2025-10-08%2C88125.63000%2C213.41739%0A2025-10-09%2C87539.54000%2C214.08780%0A2025-10-10%2C85422.63000%2C210.44412%0A2025-10-13%2C85892.88000%2C212.33738%0A2025-10-14%2C84921.36000%2C211.67624%0A2025-10-15%2C85209.43000%2C212.14943%0A2025-10-16%2C86718.94000%2C212.22468%0A2025-10-17%2C86708.01000%2C210.01639%0A2025-10-20%2C88147.05000%2C211.23625%0A2025-10-21%2C88927.15000%2C211.91824%0A2025-10-22%2C89273.61000%2C212.84836%0A2025-10-23%2C89649.80000%2C213.51681%0A2025-10-24%2C89108.57000%2C214.27600%0A2025-10-27%2C88474.39000%2C213.32725%0A2025-10-28%2C88409.46000%2C212.42786%0A2025-10-29%2C87644.43000%2C211.62176%0A2025-10-30%2C86889.50000%2C211.58269%0A2025-10-31%2C88609.00000%2C212.37389%0A2025-11-03%2C88161.91000%2C210.16407%0A2025-11-04%2C87240.67000%2C208.60406%0A2025-11-05%2C86985.83000%2C207.29456%0A2025-11-06%2C85700.97000%2C203.99987%0A2025-11-07%2C85572.09000%2C203.38930%0A2025-11-10%2C86349.76000%2C205.60602%0A2025-11-12%2C87626.23000%2C207.67931%0A2025-11-13%2C87619.20000%2C207.67020%0A2025-11-14%2C87393.32000%2C206.67318%0A2025-11-17%2C87355.94000%2C206.08278%0A2025-11-18%2C86139.16000%2C203.32274%0A2025-11-19%2C85475.68000%2C202.69216%0A2025-11-20%2C84341.13000%2C202.62364%0A2025-11-21%2C84484.64000%2C202.61657%0A2025-11-24%2C84805.75000%2C203.52498%0A2025-11-25%2C84937.79000%2C204.56925%0A2025-11-26%2C85043.88000%2C206.05793%0A2025-11-27%2C85986.76000%2C207.53043%0A2025-11-28%2C86281.42000%2C208.22553%0A2025-12-01%2C86269.33000%2C207.54609%0A2025-12-02%2C85756.76000%2C205.07367%0A2025-12-03%2C85724.28000%2C204.82129%0A2025-12-04%2C86421.48000%2C205.38939%0A2025-12-05%2C86890.59000%2C206.50838%0A2025-12-08%2C86323.63000%2C206.63326%0A2025-12-09%2C85947.39000%2C206.39066%0A2025-12-10%2C85203.45000%2C206.18944%0A2025-12-11%2C85852.42000%2C207.95867%0A2025-12-12%2C86218.77000%2C207.91330%0A2025-12-15%2C86531.32000%2C208.22987%0A2025-12-16%2C86157.95000%2C206.67565%0A2025-12-17%2C85756.02000%2C205.78894%0A2025-12-18%2C86285.40000%2C207.43952%0A2025-12-19%2C86084.32000%2C207.51494%0A2025-12-22%2C86345.15000%2C210.37040%0A2025-12-23%2C86219.66000%2C210.66194%0A2025-12-24%2C86313.42000%2C211.24962%0A2025-12-29%2C87075.38000%2C212.58823%0A2025-12-30%2C87789.53000%2C213.44667%0A2025-12-31%2C87986.20000%2C214.14032%0A2026-01-02%2C88173.72000%2C214.34166%0A2026-01-05%2C89195.33000%2C216.49603%0A2026-01-06%2C89954.01000%2C216.06455%0A2026-01-07%2C90820.30000%2C217.94104%0A2026-01-08%2C90432.59000%2C217.43259%0A2026-01-09%2C91571.13000%2C218.03119%0A2026-01-12%2C91503.09000%2C217.26173%0A2026-01-13%2C91623.91000%2C215.56178%0A2026-01-14%2C91788.26000%2C216.04770%0A2026-01-15%2C91753.62000%2C216.44349%0A2026-01-16%2C91226.12000%2C215.07639%0A2026-01-19%2C89875.98000%2C213.99475%0A2026-01-20%2C89123.19000%2C212.70002%0A2026-01-21%2C89207.98000%2C213.23543%0A2026-01-22%2C90299.95000%2C215.72410%0A2026-01-23%2C90575.79000%2C215.50271%0A2026-01-26%2C90397.97000%2C215.27523%0A2026-01-27%2C90281.65000%2C215.17071%0A2026-01-28%2C90276.45000%2C215.76567%0A2026-01-29%2C90297.67000%2C214.31421%0A2026-01-30%2C90335.69000%2C215.12509%0A2026-02-02%2C90428.37000%2C216.85568%0A2026-02-03%2C90328.75000%2C215.11879%0A2026-02-04%2C90746.73000%2C216.89090%0A2026-02-05%2C90310.79000%2C217.30824%0A2026-02-06%2C90133.77000%2C218.40609%0A2026-02-09%2C90967.96000%2C220.25209%0A2026-02-10%2C92281.27000%2C221.50079%0A2026-02-11%2C91197.58000%2C219.29967%0A2026-02-12%2C89932.58000%2C219.27374%0A2026-02-13%2C90242.30000%2C219.90799%0A2026-02-16%2C89791.97000%2C219.83509%0A2026-02-17%2C90049.62000%2C221.66047%0A2026-02-18%2C90827.29000%2C222.37194%0A2026-02-19%2C90262.04000%2C222.62172%0A2026-02-20%2C91091.62000%2C224.23985%0A2026-02-23%2C89807.81000%2C222.83814%0A2026-02-24%2C90304.71000%2C224.53607%0A2026-02-25%2C90750.35000%2C225.50100%0A2026-02-26%2C91199.16000%2C227.90065%0A2026-02-27%2C90782.49000%2C228.34700%0A2026-03-02%2C89457.40000%2C224.77787%0A2026-03-03%2C85965.25000%2C217.77624%0A2026-03-04%2C87155.29000%2C219.74517%0A2026-03-05%2C86127.44000%2C217.52644%0A2026-03-06%2C86145.83000%2C-%0A2026-03-09%2C84991.67000%2C212.90334%0A2026-03-10%2C86747.29000%2C215.81316%0A2026-03-11%2C86582.35000%2C214.45639%0A2026-03-12%2C85400.01000%2C212.66184%0A2026-03-13%2C84227.01000%2C211.43528%0A2026-03-16%2C84698.83000%2C212.08423%0A2026-03-17%2C85178.57000%2C213.38055%0A2026-03-18%2C85985.50000%2C213.14713%0A2026-03-19%2C84040.60000%2C208.64090%0A2026-03-20%2C82169.16000%2C205.51202%0A2026-03-23%2C82747.53000%2C206.06804%0A2026-03-24%2C82376.90000%2C206.06610%0A2026-03-25%2C83626.30000%2C208.22081%0A2026-03-26%2C82721.83000%2C205.74549%0A2026-03-27%2C81897.39000%2C204.75174%0A2026-03-30%2C82515.17000%2C206.80208%0A2026-03-31%2C82931.05000%2C209.09261%0A2026-04-01%2C84333.25000%2C213.71765%0A2026-04-02%2C83807.65000%2C214.39023%0A2026-04-07%2C82854.12000%2C213.37712%0A2026-04-08%2C86704.43000%2C220.68114%0A2026-04-09%2C85681.15000%2C219.38230%0A2026-04-10%2C87089.65000%2C219.99988%0A2026-04-13%2C87321.35000%2C219.65722%0A2026-04-14%2C88645.97000%2C222.99029%0A2026-04-15%2C89109.31000%2C224.36385%0A2026-04-16%2C89906.34000%2C225.65452%0A2026-04-17%2C92206.28000%2C226.47794%0A2026-04-20%2C91816.70000%2C224.66029%0A2026-04-21%2C91542.12000%2C223.60689%0A2026-04-22%2C91012.93000%2C221.00721%0A2026-04-23%2C91184.30000%2C220.69511%0A2026-04-24%2C91296.01000%2C219.96057%0A2026-04-27%2C90963.56000%2C219.61514%0A2026-04-28%2C90350.33000%2C219.46070%0A2026-04-29%2C89793.36000%2C218.61556%0A2026-04-30%2C90784.56000%2C221.60049%0A2026-05-04%2C90145.79000%2C221.26463%0A2026-05-05%2C91239.59000%2C223.55864%0A2026-05-06%2C93091.95000%2C228.45403%0A2026-05-07%2C92185.47000%2C225.37974%0A2026-05-11%2C91711.82000%2C224.11253%0A2026-05-12%2C90657.89000%2C222.05096%0A2026-05-13%2C91105.75000%2C223.17000%0A2026-05-15%2C91123.15000%2C222.96654%0A2026-05-18%2C90579.17000%2C223.76192%0A2026-05-19%2C90863.34000%2C223.42669%0A2026-05-20%2C92399.55000%2C226.12494%0A2026-05-21%2C92554.81000%2C226.27812%0A2026-05-22%2C93503.95000%2C227.42794%0A\" download=\"historique_Part I_Indice*.csv\">Download History<\/a>\n                        <\/div>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-a7912d6 FR0011640986 FR0013279783 elementor-widget elementor-widget-text-editor\" data-id=\"a7912d6\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p style=\"text-align: right; font-size: 12px;\">Past performance is no guarantee of future performance and is not constant over time.<\/p>\n<p style=\"text-align: right; font-size: 12px;\">*Index: MSCI France SMIDCaps index Net (DNR) since 01\/01\/2026<\/p>\n<p style=\"text-align: right; font-size: 12px;\"><i>Previously index <\/i>: <i>CAC Mid et Small DNR<\/i><\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-eacf379 e-con-full e-flex e-con e-child\" data-id=\"eacf379\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\">\n\t\t<div class=\"elementor-element elementor-element-73e038c e-con-full e-flex e-con e-child\" data-id=\"73e038c\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-c6c43ab elementor-widget elementor-widget-heading\" data-id=\"c6c43ab\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Risk profile (SRI)<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-67627da e-con-full e-flex e-con e-child\" data-id=\"67627da\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-ae67f01 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"ae67f01\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-icon-wrapper\">\n\t\t\t<div class=\"elementor-icon\">\n\t\t\t<svg xmlns=\"http:\/\/www.w3.org\/2000\/svg\" width=\"800px\" height=\"800px\" viewBox=\"0 0 24 24\"><g><path fill=\"none\" d=\"M0 0h24v24H0z\"><\/path><path d=\"M14 1.5V22h-2V3.704L7.5 4.91V2.839l5-1.339z\"><\/path><\/g><\/svg>\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-5731113 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"5731113\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-icon-wrapper\">\n\t\t\t<div class=\"elementor-icon\">\n\t\t\t<svg xmlns=\"http:\/\/www.w3.org\/2000\/svg\" width=\"800px\" height=\"800px\" viewBox=\"0 0 24 24\"><g><path fill=\"none\" d=\"M0 0h24v24H0z\"><\/path><path d=\"M16 7.5a4 4 0 1 0-8 0H6a6 6 0 1 1 10.663 3.776l-7.32 8.723L18 20v2H6v-1.127l9.064-10.802A3.982 3.982 0 0 0 16 7.5z\"><\/path><\/g><\/svg>\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-7932470 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"7932470\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-icon-wrapper\">\n\t\t\t<div class=\"elementor-icon\">\n\t\t\t<svg xmlns=\"http:\/\/www.w3.org\/2000\/svg\" width=\"800px\" height=\"800px\" viewBox=\"0 0 24 24\"><g><path fill=\"none\" d=\"M0 0h24v24H0z\"><\/path><path d=\"M18 2v1.362L12.809 9.55a6.501 6.501 0 1 1-7.116 8.028l1.94-.486A4.502 4.502 0 0 0 16.5 16a4.5 4.5 0 0 0-6.505-4.03l-.228.122-.69-1.207L14.855 4 6.5 4V2H18z\"><\/path><\/g><\/svg>\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-fff463a elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"fff463a\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-icon-wrapper\">\n\t\t\t<div class=\"elementor-icon\">\n\t\t\t<svg xmlns=\"http:\/\/www.w3.org\/2000\/svg\" width=\"800px\" height=\"800px\" viewBox=\"0 0 24 24\"><g><path fill=\"none\" d=\"M0 0h24v24H0z\"><\/path><path d=\"M16 1.5V16h3v2h-3v4h-2v-4H4v-1.102L14 1.5h2zM14 16V5.171L6.968 16H14z\"><\/path><\/g><\/svg>\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-b0af6c6 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"b0af6c6\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-icon-wrapper\">\n\t\t\t<div class=\"elementor-icon\">\n\t\t\t<svg xmlns=\"http:\/\/www.w3.org\/2000\/svg\" width=\"800px\" height=\"800px\" viewBox=\"0 0 24 24\"><g><path fill=\"none\" d=\"M0 0h24v24H0z\"><\/path><path d=\"M18 2v2H9.3l-.677 6.445a6.5 6.5 0 1 1-2.93 7.133l1.94-.486A4.502 4.502 0 0 0 16.5 16a4.5 4.5 0 0 0-4.5-4.5c-2.022 0-3.278.639-3.96 1.53l-1.575-1.182L7.5 2H18z\"><\/path><\/g><\/svg>\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-f76ebf7 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"f76ebf7\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-icon-wrapper\">\n\t\t\t<div class=\"elementor-icon\">\n\t\t\t<svg xmlns=\"http:\/\/www.w3.org\/2000\/svg\" width=\"800px\" height=\"800px\" viewBox=\"0 0 24 24\"><g><path fill=\"none\" d=\"M0 0h24v24H0z\"><\/path><path d=\"M14.886 2l-4.438 7.686A6.5 6.5 0 1 1 6.4 12.7L12.576 2h2.31zM12 11.5a4.5 4.5 0 1 0 0 9 4.5 4.5 0 0 0 0-9z\"><\/path><\/g><\/svg>\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-b5bd0be elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"b5bd0be\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-icon-wrapper\">\n\t\t\t<div class=\"elementor-icon\">\n\t\t\t<svg xmlns=\"http:\/\/www.w3.org\/2000\/svg\" width=\"800px\" height=\"800px\" viewBox=\"0 0 24 24\"><g><path fill=\"none\" d=\"M0 0h24v24H0z\"><\/path><path d=\"M19 2v1.5L10.763 22H8.574l8.013-18H6V2z\"><\/path><\/g><\/svg>\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-2371bbd elementor-widget elementor-widget-text-editor\" data-id=\"2371bbd\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>Documents  <\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-dd3b900 e-con-full e-flex e-con e-child\" data-id=\"dd3b900\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t<div class=\"elementor-element elementor-element-92bd155 e-con-full e-flex e-con e-child\" data-id=\"92bd155\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-104eb57 elementor-widget elementor-widget-heading\" data-id=\"104eb57\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Sales<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-1a39481 FR0011640986 elementor-widget elementor-widget-shortcode\" data-id=\"1a39481\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"shortcode.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-shortcode\"><button class=\"boutonreportingqrf closed\" id=\"toggle-files-list-1\">Monthly Report<\/button><div class=\"listereporting\" id=\"files-list-1\" style=\"display:none;\"><ul><li><a href=\"\/wp-content\/uploads\/FR0011640986_reporting_30042026.pdf\" target=\"_blank\">Avril 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011640986_reporting_31032026.pdf\" target=\"_blank\">Mars 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011640986_reporting_27022026.pdf\" target=\"_blank\">F\u00e9vrier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011640986_reporting_30012026.pdf\" target=\"_blank\">Janvier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011640986_reporting_31122025.pdf\" target=\"_blank\">D\u00e9cembre 2025<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011640986_reporting_30112025.pdf\" target=\"_blank\">Novembre 2025<\/a><\/li><\/ul><\/div>\n            <script>\n                document.addEventListener(\"DOMContentLoaded\", function() {\n                    var button = document.getElementById(\"toggle-files-list-1\");\n                    var originalText = button.textContent;\n                    button.addEventListener(\"click\", function() {\n                        var filesList = document.getElementById(\"files-list-1\");\n                        var allLists = document.querySelectorAll(\".files-list\");\n                        var allButtons = document.querySelectorAll(\".toggle-files-button\");\n                        allLists.forEach(function(list) {\n                            if (list !== filesList) {\n                                list.style.display = \"none\";\n                            }\n                        });\n                        allButtons.forEach(function(btn) {\n                            if (btn !== button) {\n                                btn.textContent = btn.getAttribute(\"data-original-text\");\n                                btn.classList.remove(\"opened\");\n                                btn.classList.add(\"closed\");\n                            }\n                        });\n                        if (filesList.style.display === \"none\") {\n                            filesList.style.display = \"block\";\n                            this.textContent = \"Fermer\";\n                            this.classList.remove(\"closed\");\n                            this.classList.add(\"opened\");\n                        } else {\n                            filesList.style.display = \"none\";\n                            this.textContent = originalText;\n                            this.classList.remove(\"opened\");\n                            this.classList.add(\"closed\");\n                        }\n                    });\n                });\n            <\/script>\n        <\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-e91b331 FR0013279783 elementor-widget elementor-widget-shortcode\" data-id=\"e91b331\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"shortcode.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-shortcode\"><button class=\"boutonreportingqrf closed\" id=\"toggle-files-list-2\">Reporting mensuel (part I)<\/button><div class=\"listereporting\" id=\"files-list-2\" style=\"display:none;\"><ul><li><a href=\"\/wp-content\/uploads\/FR0013279783_reporting_30042026.pdf\" target=\"_blank\">Avril 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013279783_reporting_31032026.pdf\" target=\"_blank\">Mars 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013279783_reporting_27022026.pdf\" target=\"_blank\">F\u00e9vrier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013279783_reporting_30012026.pdf\" target=\"_blank\">Janvier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013279783_reporting_31122025.pdf\" target=\"_blank\">D\u00e9cembre 2025<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013279783_reporting_30112025.pdf\" target=\"_blank\">Novembre 2025<\/a><\/li><\/ul><\/div>\n            <script>\n                document.addEventListener(\"DOMContentLoaded\", function() {\n                    var button = document.getElementById(\"toggle-files-list-2\");\n                    var originalText = button.textContent;\n                    button.addEventListener(\"click\", function() {\n                        var filesList = document.getElementById(\"files-list-2\");\n                        var allLists = document.querySelectorAll(\".files-list\");\n                        var allButtons = document.querySelectorAll(\".toggle-files-button\");\n                        allLists.forEach(function(list) {\n                            if (list !== filesList) {\n                                list.style.display = \"none\";\n                            }\n                        });\n                        allButtons.forEach(function(btn) {\n                            if (btn !== button) {\n                                btn.textContent = btn.getAttribute(\"data-original-text\");\n                                btn.classList.remove(\"opened\");\n                                btn.classList.add(\"closed\");\n                            }\n                        });\n                        if (filesList.style.display === \"none\") {\n                            filesList.style.display = \"block\";\n                            this.textContent = \"Fermer\";\n                            this.classList.remove(\"closed\");\n                            this.classList.add(\"opened\");\n                        } else {\n                            filesList.style.display = \"none\";\n                            this.textContent = originalText;\n                            this.classList.remove(\"opened\");\n                            this.classList.add(\"closed\");\n                        }\n                    });\n                });\n            <\/script>\n        <\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-40d3f86 FR0014013SQ5 elementor-widget elementor-widget-shortcode\" data-id=\"40d3f86\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"shortcode.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-shortcode\"><button class=\"boutonreportingqrf closed\" id=\"toggle-files-list-3\">Reporting mensuel (part R)<\/button><div class=\"listereporting\" id=\"files-list-3\" style=\"display:none;\"><ul><li><a href=\"\/wp-content\/uploads\/FR0014013SQ5_reporting_30042026.pdf\" target=\"_blank\">Avril 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0014013SQ5_reporting_31032026.pdf\" target=\"_blank\">Mars 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0014013SQ5_reporting_27022026.pdf\" target=\"_blank\">F\u00e9vrier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0014013SQ5_reporting_30012026.pdf\" target=\"_blank\">Janvier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0014013SQ5_reporting_31122025.pdf\" target=\"_blank\">D\u00e9cembre 2025<\/a><\/li><\/ul><\/div>\n            <script>\n                document.addEventListener(\"DOMContentLoaded\", function() {\n                    var button = document.getElementById(\"toggle-files-list-3\");\n                    var originalText = button.textContent;\n                    button.addEventListener(\"click\", function() {\n                        var filesList = document.getElementById(\"files-list-3\");\n                        var allLists = document.querySelectorAll(\".files-list\");\n                        var allButtons = document.querySelectorAll(\".toggle-files-button\");\n                        allLists.forEach(function(list) {\n                            if (list !== filesList) {\n                                list.style.display = \"none\";\n                            }\n                        });\n                        allButtons.forEach(function(btn) {\n                            if (btn !== button) {\n                                btn.textContent = btn.getAttribute(\"data-original-text\");\n                                btn.classList.remove(\"opened\");\n                                btn.classList.add(\"closed\");\n                            }\n                        });\n                        if (filesList.style.display === \"none\") {\n                            filesList.style.display = \"block\";\n                            this.textContent = \"Fermer\";\n                            this.classList.remove(\"closed\");\n                            this.classList.add(\"opened\");\n                        } else {\n                            filesList.style.display = \"none\";\n                            this.textContent = originalText;\n                            this.classList.remove(\"opened\");\n                            this.classList.add(\"closed\");\n                        }\n                    });\n                });\n            <\/script>\n        <\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-1a39809 FR0014017AA8 elementor-widget elementor-widget-shortcode\" data-id=\"1a39809\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"shortcode.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-shortcode\"><p>No documents found for the provided ISIN.<\/p><\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-593eafb elementor-widget elementor-widget-spacer\" data-id=\"593eafb\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-b979f5c elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"b979f5c\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/QR_inventaire.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Portfolio inventory<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-cb94f71 elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"cb94f71\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/QRF_rapport_annuel_31122024.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Annual report<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-96170f1 elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"96170f1\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0011640986_rapport_semestriel_QR_30602025.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Half-year report<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-ae3e604 e-con-full e-flex e-con e-child\" data-id=\"ae3e604\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-313c789 elementor-widget elementor-widget-heading\" data-id=\"313c789\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Regulatory<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-ac84906 elementor-widget elementor-widget-spacer\" data-id=\"ac84906\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-0743b73 elementor-align-justify FR0011640986 elementor-widget elementor-widget-button\" data-id=\"0743b73\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0011640986_dic_priips_25032026.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">DIC<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-6e39a7b elementor-align-justify FR0014017AA8 elementor-widget elementor-widget-button\" data-id=\"6e39a7b\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0014017AA8_dic_priips_25032026.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">DIC<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-ebece2f elementor-align-justify FR0013279783 elementor-widget elementor-widget-button\" data-id=\"ebece2f\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0013279783_dic_priips_25032026.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">DIC<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-a5180d3 elementor-align-justify FR0014013SQ5 elementor-widget elementor-widget-button\" data-id=\"a5180d3\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0014013SQ5_dic_priips_25032026.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">DIC<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-636f175 elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"636f175\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/qrf_prospectus.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Brochure<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-398aac4 elementor-align-justify FR0011640986 elementor-widget elementor-widget-button\" data-id=\"398aac4\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0011640986_scenarios.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Performance scenarios<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-c13182e elementor-align-justify FR0013279783 elementor-widget elementor-widget-button\" data-id=\"c13182e\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0013279783_scenarios.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Performance scenarios<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-b3acd8b elementor-align-justify FR0014013SQ5 elementor-widget elementor-widget-button\" data-id=\"b3acd8b\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0014013SQ5_scenarios.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Performance scenarios  <\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-50ed0bc elementor-align-justify FR0014017AA8 elementor-widget elementor-widget-button\" data-id=\"50ed0bc\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/FR0014017AA8_scenarios.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Performance scenarios  <\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-6658536 e-con-full e-flex e-con e-child\" data-id=\"6658536\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-eca95f9 elementor-widget elementor-widget-heading\" data-id=\"eca95f9\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Manager<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-962f563 elementor-widget elementor-widget-spacer\" data-id=\"962f563\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-b72b745 elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"b72b745\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/qrf_reporting_esg.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">ESG reporting<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-d779535 elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"d779535\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/QRF_Article10_10102023.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Article 10 SFDR<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-054ddfe elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"054ddfe\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/QR_annexe_20032024.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Pre-contractual info. SFDR <\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-0c0e826 elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"0c0e826\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/Detail-Votes-INOCAP-Rendement_2025.pdf\" target=\"_blank\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Voting details<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-7caf65c e-con-full e-flex e-con e-child\" data-id=\"7caf65c\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-e0d2ae3 elementor-widget elementor-widget-html\" data-id=\"e0d2ae3\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"html.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<style>\n  \/* Styliser le select *\/\n  select.custom-select2 {\n    min-width: 280px;\n    font-size: 14px;\n    background-color: transparent; \/* Fond transparent *\/\n    color: #262128; \/* Texte noir *\/\n    border: none; \/* Pas de bordure *\/\n    border-bottom: 1px solid #E1E1E1; \/* Bordure blanche en bas *\/\n    padding: 10px; \/* Espacement int\u00e9rieur pour esth\u00e9tique *\/\n    appearance: none;\n    -webkit-appearance: none;\n    -moz-appearance: none;\n    background-image: url('data:image\/svg+xml;charset=US-ASCII,%3Csvg xmlns=\"https:\/\/www.w3.org\/2000\/svg\" viewBox=\"0 0 24 24\"%3E%3Cpath fill=\"%23000\" d=\"M7.41 8.59L12 13.17l4.59-4.58L18 10l-6 6-6-6z\"%3E%3C\/path%3E%3C\/svg%3E');\n    background-repeat: no-repeat;\n    background-position: right 10px center; \/* Ajuster la position de la fl\u00e8che *\/\n    background-size: 12px; \/* Ajuster la taille de la fl\u00e8che *\/\n  }\n  \n  \/* Styliser les options *\/\n  select.custom-select2 option {\n    background-color: white;\n    color: #262128;\n  }\n<\/style>\n\n<select class=\"custom-select2\" id=\"documentSelect\">\n  <option value=\"\">Other documents<\/option>\n   <option value=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/QRF_Reporting_Relance_30062025.pdf\">Reporting relance<\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/qrf_emt.pdf\">European MIFID Template (EMT)<\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/qrf_ept.pdf\">European PRIIPS Template (EPT)<\/option>\n<\/select>\n\n<script>\n  document.getElementById('documentSelect').addEventListener('change', function() {\n    var url = this.value;\n    if (url) {\n      window.open(url, '_blank');\n    }\n  });\n<\/script>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-ce7a860 elementor-widget elementor-widget-text-editor\" data-id=\"ce7a860\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>Features<\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-8bde051 e-con-full e-flex e-con e-child\" data-id=\"8bde051\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-cb72b9e elementor-widget__width-inherit elementor-icon-list--layout-traditional elementor-list-item-link-full_width elementor-widget elementor-widget-icon-list\" data-id=\"cb72b9e\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon-list.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<ul class=\"elementor-icon-list-items\">\n\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">ISIN code for C shares: FR0011640986<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">C share creation date: 23\/12\/2013<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">ISIN code for P shares: FR0014013SQ5<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">P share creation date: 07\/11\/2025<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">ISIN code, part I: FR0013279783<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Creation date, share I: 10\/05\/2017<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">ISIN code for M units: FR0014017AA8\n(specific units reserved for unit-linked life insurance contracts)<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Creation date M share: 03\/25\/2026<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Legal form: FCP<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">AMF classification : EU equities<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Frequency VL: Daily<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">PEA eligible: Yes<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Recommended investment horizon: &gt; 5 years<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Currency: Euro<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Custodian: CACEIS Bank<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t<\/ul>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-61b150b elementor-widget__width-inherit elementor-icon-list--layout-traditional elementor-list-item-link-full_width elementor-widget elementor-widget-icon-list\" data-id=\"61b150b\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"icon-list.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<ul class=\"elementor-icon-list-items\">\n\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Centralizing agent: CACEIS Bank<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Capital guarantee: No<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Appropriation of earnings: Capitalization<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Promoter: CACEIS<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Subscription fee: 0%.<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Redemption fee: 0%.<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Statutory auditors : KPMG<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\"><span>Maximum <\/span>management fee <span>(incl. VAT) <\/span>C share: 2.25%.<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\"><span>Maximum <\/span>management fee P share: 0.8% <span>incl. VAT <\/span><\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Initial subscription for P shares 3,000,000<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\"><span>Maximum <\/span>management fee <span>(incl. VAT) <\/span>, I share: 1.05%.<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Order entry deadline: 12:00<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t\t\t<li class=\"elementor-icon-list-item\">\n\t\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-icon\">\n\t\t\t\t\t\t\t<svg aria-hidden=\"true\" class=\"e-font-icon-svg e-fas-dot-circle\" viewBox=\"0 0 512 512\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\"><path d=\"M256 8C119.033 8 8 119.033 8 256s111.033 248 248 248 248-111.033 248-248S392.967 8 256 8zm80 248c0 44.112-35.888 80-80 80s-80-35.888-80-80 35.888-80 80-80 80 35.888 80 80z\"><\/path><\/svg>\t\t\t\t\t\t<\/span>\n\t\t\t\t\t\t\t\t\t\t<span class=\"elementor-icon-list-text\">Outperformance fee (incl. tax): 15% of performance in excess of the MSCI France SMID Cap Index Net (dividends reinvested).<\/span>\n\t\t\t\t\t\t\t\t\t<\/li>\n\t\t\t\t\t\t<\/ul>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-a5da092 elementor-widget elementor-widget-text-editor\" data-id=\"a5da092\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"text-editor.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<p>Past performance is no guarantee of future results. The performance indicator is provided for information purposes only. Before subscribing, investors are invited to carefully read the DIC and the prospectus of the OPCVM, available on request from INOCAP Gestion or on its website www.inocapgestion.com. This document does not constitute an offer to sell or investment advice. The risks of the FCP are those detailed in the prospectus. This fund offers no capital guarantee. The UCITS is intended exclusively for marketing to persons resident in the country(ies) of registration. This UCITS is not intended for subscription by US Persons. Information relating to listed companies is intended solely to inform subscribers about portfolio holdings, and should under no circumstances be considered as a recommendation to buy or sell. It does not bind INOCAP Gestion to hold any of the securities mentioned in the portfolio.         <\/p><p>Since the Markets in Financial Instruments Directive (MiFID II) came into force on 2\/01\/2018, there is now a separation between the billing of fees linked to order execution and fees linked to the provision of research. These two types of fees are borne by the UCITS. A budget has been defined by the management company for the fund for the coming year, and a research account opened for this purpose. The total amount of research costs billed to the fund will be indicated in the fund&#8217;s annual report.   <\/p>\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t<div class=\"elementor-element elementor-element-267f4da e-con-full e-flex e-con e-child\" data-id=\"267f4da\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;background_background&quot;:&quot;classic&quot;}\">\n\t\t<div class=\"elementor-element elementor-element-7c31cac e-con-full e-flex e-con e-child\" data-id=\"7c31cac\" data-element_type=\"container\" data-e-type=\"container\" data-settings=\"{&quot;sticky&quot;:&quot;top&quot;,&quot;sticky_offset&quot;:20,&quot;sticky_parent&quot;:&quot;yes&quot;,&quot;background_background&quot;:&quot;classic&quot;,&quot;sticky_on&quot;:[&quot;widescreen&quot;,&quot;desktop&quot;,&quot;laptop&quot;,&quot;tablet_extra&quot;,&quot;tablet&quot;,&quot;mobile_extra&quot;,&quot;mobile&quot;],&quot;sticky_effects_offset&quot;:0,&quot;sticky_anchor_link_offset&quot;:0}\">\n\t\t\t\t<div class=\"elementor-element elementor-element-94fdbf3 elementor-widget elementor-widget-heading\" data-id=\"94fdbf3\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Select a share<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-b9b733b elementor-widget elementor-widget-html\" data-id=\"b9b733b\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"html.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<style>\n  \/* Style du select *\/\n  select.custom-select1 {\n    min-width: 280px;\n    font-size: 18px;\n    background-color: transparent;\n    color: #000 !important;\n    border: none;\n    border-bottom: 1px solid #DEDEDE;\n    padding: 10px;\n    appearance: none;\n    -webkit-appearance: none;\n    -moz-appearance: none;\n    background-image: url('data:image\/svg+xml;charset=US-ASCII,%3Csvg xmlns=\"https:\/\/www.w3.org\/2000\/svg\" viewBox=\"0 0 24 24\"%3E%3Cpath fill=\"%23000\" d=\"M7.41 8.59L12 13.17l4.59-4.58L18 10l-6 6-6-6z\"%3E%3C\/path%3E%3C\/svg%3E');\n    background-repeat: no-repeat;\n    background-position: right 10px center;\n    background-size: 12px;\n  }\n\n  \/* Style des options *\/\n  select.custom-select1 option {\n    background-color: white;\n    color: #000;\n  }\n\n  \/* Masquer les options par classe *\/\n  option.FR0013279783, option.FR0014013SQ5, option.FR0014017AA8 {\n    display: none;\n  }\n<\/style>\n\n<select class=\"custom-select1\" id=\"selectElement\">\n  <option value=\"FR0011640986\" selected=\"selected\">C share: FR0011640986<\/option>\n  <option value=\"FR0014013SQ5\">P share: FR0014013SQ5<\/option>\n  <option value=\"FR0013279783\">I shares: FR0013279783<\/option>\n <option value=\"FR0014017AA8\">M shares: FR0014017AA8<\/option>\n<\/select>\n\n\n<script>\ndocument.addEventListener('DOMContentLoaded', function () {\n  var select = document.getElementById('selectElement');\n\n  \/\/ Liste des ISIN g\u00e9r\u00e9es par la page\n  var isins = [\n    'FR0011640986', \/\/ Part C\n    'FR0014013SQ5', \/\/ Part R\n    'FR0013279783',  \/\/ Part I\n    'FR0014017AA8' \/\/ Part M\n  ];\n\n  function updateBlocks() {\n    var current = select.value;\n\n    isins.forEach(function (isin) {\n      var blocks = document.querySelectorAll('.' + isin);\n      blocks.forEach(function (el) {\n        \/\/ Affiche uniquement les blocs dont la classe correspond \u00e0 la part s\u00e9lectionn\u00e9e\n        if (isin === current) {\n          el.style.display = '';\n        } else {\n          el.style.display = 'none';\n        }\n      });\n    });\n  }\n\n  \/\/ Force la part C par d\u00e9faut, au cas o\u00f9\n  select.value = 'FR0011640986';\n  updateBlocks();\n\n  \/\/ Quand on change la part -> on met \u00e0 jour les blocs\n  select.addEventListener('change', updateBlocks);\n});\n<\/script>\n\n\n\n\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-9b549b5 elementor-widget elementor-widget-button\" data-id=\"9b549b5\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"#\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">Our brochure<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-bf4f711 elementor-widget elementor-widget-spacer\" data-id=\"bf4f711\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-ea5b485 elementor-widget elementor-widget-heading\" data-id=\"ea5b485\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Eligible :<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-d5c91bb elementor-widget elementor-widget-heading\" data-id=\"d5c91bb\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">PEA  <\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-b61de82 elementor-widget elementor-widget-spacer\" data-id=\"b61de82\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-29d74e9 elementor-widget elementor-widget-heading\" data-id=\"29d74e9\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Labellis\u00e9 :<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-c393441 elementor-widget elementor-widget-heading\" data-id=\"c393441\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">ISR \/ SFDR article 8<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-0f0eba7 elementor-widget elementor-widget-spacer\" data-id=\"0f0eba7\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-673168e elementor-widget elementor-widget-heading\" data-id=\"673168e\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Labellis\u00e9 :<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-1026a75 elementor-widget elementor-widget-heading\" data-id=\"1026a75\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">FRANCE RELANCE<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-c872d5e elementor-widget elementor-widget-spacer\" data-id=\"c872d5e\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-f82d7ed elementor-widget elementor-widget-heading\" data-id=\"f82d7ed\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Morningstar ranking (over 5 years):\nat 30\/04\/2026.<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-6e2c56b elementor-widget elementor-widget-rating\" data-id=\"6e2c56b\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"rating.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"e-rating\" itemtype=\"https:\/\/schema.org\/Rating\" itemscope=\"\" itemprop=\"reviewRating\">\n\t\t\t<meta itemprop=\"worstRating\" content=\"0\">\n\t\t\t<meta itemprop=\"bestRating\" content=\"5\">\n\t\t\t<div class=\"e-rating-wrapper\" itemprop=\"ratingValue\" content=\"2\" role=\"img\" aria-label=\"Rated 2 out of 5\">\n\t\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\" style=\"--e-rating-icon-marked-width: 0%;\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\" style=\"--e-rating-icon-marked-width: 0%;\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\" style=\"--e-rating-icon-marked-width: 0%;\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-c9262ab elementor-widget elementor-widget-spacer\" data-id=\"c9262ab\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"spacer.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"elementor-spacer\">\n\t\t\t<div class=\"elementor-spacer-inner\"><\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-47c06bc elementor-widget elementor-widget-heading\" data-id=\"47c06bc\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"heading.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t<h2 class=\"elementor-heading-title elementor-size-default\">Quantalys ranking: at 30\/43\/2026...<\/h2>\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-45c9019 elementor-widget elementor-widget-rating\" data-id=\"45c9019\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"rating.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t<div class=\"e-rating\" itemtype=\"https:\/\/schema.org\/Rating\" itemscope=\"\" itemprop=\"reviewRating\">\n\t\t\t<meta itemprop=\"worstRating\" content=\"0\">\n\t\t\t<meta itemprop=\"bestRating\" content=\"5\">\n\t\t\t<div class=\"e-rating-wrapper\" itemprop=\"ratingValue\" content=\"1\" role=\"img\" aria-label=\"Rated 1 out of 5\">\n\t\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\" style=\"--e-rating-icon-marked-width: 0%;\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\" style=\"--e-rating-icon-marked-width: 0%;\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\" style=\"--e-rating-icon-marked-width: 0%;\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<div class=\"e-icon\">\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-marked\" style=\"--e-rating-icon-marked-width: 0%;\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t\t<div class=\"e-icon-wrapper e-icon-unmarked\">\n\t\t\t\t\t<i aria-hidden=\"true\" class=\"material-icons md-star\"><\/i>\t\t\t\t<\/div>\n\t\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t<\/div>\n\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-d57b6de elementor-widget elementor-widget-image\" data-id=\"d57b6de\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"image.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t\t\t\t\t\t\t<img loading=\"lazy\" decoding=\"async\" width=\"741\" height=\"337\" src=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/06\/Capture_Corbeilles_2021_2023-removebg-preview-1-1.png\" class=\"attachment-large size-large wp-image-44984\" alt=\"\" srcset=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/06\/Capture_Corbeilles_2021_2023-removebg-preview-1-1.png 741w, https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/06\/Capture_Corbeilles_2021_2023-removebg-preview-1-1-300x136.png 300w\" sizes=\"auto, (max-width: 741px) 100vw, 741px\" \/>\t\t\t\t\t\t\t\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<div class=\"elementor-element elementor-element-044c980 elementor-widget elementor-widget-button\" data-id=\"044c980\" data-element_type=\"widget\" data-e-type=\"widget\" data-widget_type=\"button.default\">\n\t\t\t\t<div class=\"elementor-widget-container\">\n\t\t\t\t\t\t\t\t\t<div class=\"elementor-button-wrapper\">\n\t\t\t\t\t<a class=\"elementor-button elementor-button-link elementor-size-sm\" href=\"#elementor-action%3Aaction%3Dpopup%3Aopen%26settings%3DeyJpZCI6NTE2NzMsInRvZ2dsZSI6ZmFsc2V9\">\n\t\t\t\t\t\t<span class=\"elementor-button-content-wrapper\">\n\t\t\t\t\t\t\t\t\t<span class=\"elementor-button-text\">How do I subscribe?<\/span>\n\t\t\t\t\t<\/span>\n\t\t\t\t\t<\/a>\n\t\t\t\t<\/div>\n\t\t\t\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t\t\t<\/div>\n\t\t","protected":false},"excerpt":{"rendered":"<p>INOCAP RENDEMENT FRANCE MIDCAPS Monthly reporting Monthly reporting Monthly reporting Monthly reporting PRIIPS DIC PRIIPS DIC PRIIPS DIC PRIIPS DIC Brochure Active, concentrated management based on conviction, focusing on growth-oriented French midcaps INOCAP Rendement France Midcaps is an equity fund that invests in French mid-cap companies. We invest in global niche leaders that have developed [&hellip;]<\/p>\n","protected":false},"author":1,"featured_media":0,"parent":0,"menu_order":0,"comment_status":"closed","ping_status":"closed","template":"elementor_header_footer","meta":{"inline_featured_image":false,"footnotes":""},"class_list":["post-51930","page","type-page","status-publish","hentry"],"yoast_head":"<!-- This site is optimized with the Yoast SEO plugin v27.7 - https:\/\/yoast.com\/product\/yoast-seo-wordpress\/ -->\n<title>INOCAP RENDEMENT FRANCE MIDCAPS QUADRIGE - yield Inocap Gestion<\/title>\n<meta name=\"description\" content=\"QUADRIGE RENDEMENT France Midcaps is an equity fund that invests in French mid-cap companies.\" \/>\n<meta name=\"robots\" content=\"index, follow, max-snippet:-1, max-image-preview:large, max-video-preview:-1\" \/>\n<link rel=\"canonical\" href=\"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/\" \/>\n<meta property=\"og:locale\" content=\"en_US\" \/>\n<meta property=\"og:type\" content=\"article\" \/>\n<meta property=\"og:title\" content=\"INOCAP RENDEMENT FRANCE MIDCAPS QUADRIGE - yield Inocap Gestion\" \/>\n<meta property=\"og:description\" content=\"QUADRIGE RENDEMENT France Midcaps is an equity fund that invests in French mid-cap companies.\" \/>\n<meta property=\"og:url\" content=\"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/\" \/>\n<meta property=\"og:site_name\" content=\"Inocap Gestion\" \/>\n<meta property=\"article:modified_time\" content=\"2026-05-18T12:44:59+00:00\" \/>\n<meta property=\"og:image\" content=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QR_horizontal_quadri_neg-1.png\" \/>\n\t<meta property=\"og:image:width\" content=\"173\" \/>\n\t<meta property=\"og:image:height\" content=\"201\" \/>\n\t<meta property=\"og:image:type\" content=\"image\/png\" \/>\n<meta name=\"twitter:card\" content=\"summary_large_image\" \/>\n<meta name=\"twitter:label1\" content=\"Est. reading time\" \/>\n\t<meta name=\"twitter:data1\" content=\"4 minutes\" \/>\n<script type=\"application\/ld+json\" class=\"yoast-schema-graph\">{\"@context\":\"https:\\\/\\\/schema.org\",\"@graph\":[{\"@type\":\"WebPage\",\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-rendement-france-midcaps\\\/\",\"url\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-rendement-france-midcaps\\\/\",\"name\":\"INOCAP RENDEMENT FRANCE MIDCAPS QUADRIGE - yield Inocap Gestion\",\"isPartOf\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/#website\"},\"primaryImageOfPage\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-rendement-france-midcaps\\\/#primaryimage\"},\"image\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-rendement-france-midcaps\\\/#primaryimage\"},\"thumbnailUrl\":\"https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/2024\\\/04\\\/QR_horizontal_quadri_neg-1.png\",\"datePublished\":\"2024-07-11T11:32:46+00:00\",\"dateModified\":\"2026-05-18T12:44:59+00:00\",\"description\":\"QUADRIGE RENDEMENT France Midcaps is an equity fund that invests in French mid-cap companies.\",\"breadcrumb\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-rendement-france-midcaps\\\/#breadcrumb\"},\"inLanguage\":\"en-US\",\"potentialAction\":[{\"@type\":\"ReadAction\",\"target\":[\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-rendement-france-midcaps\\\/\"]}]},{\"@type\":\"ImageObject\",\"inLanguage\":\"en-US\",\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-rendement-france-midcaps\\\/#primaryimage\",\"url\":\"https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/2024\\\/04\\\/QR_horizontal_quadri_neg-1.png\",\"contentUrl\":\"https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/2024\\\/04\\\/QR_horizontal_quadri_neg-1.png\"},{\"@type\":\"BreadcrumbList\",\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-rendement-france-midcaps\\\/#breadcrumb\",\"itemListElement\":[{\"@type\":\"ListItem\",\"position\":1,\"name\":\"Accueil\",\"item\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/home\\\/\"},{\"@type\":\"ListItem\",\"position\":2,\"name\":\"INOCAP RENDEMENT FRANCE MIDCAPS\"}]},{\"@type\":\"WebSite\",\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/#website\",\"url\":\"https:\\\/\\\/www.inocapgestion.com\\\/\",\"name\":\"Inocap Gestion\",\"description\":\"Soci\u00e9t\u00e9 de Gestion de portefeuilles ind\u00e9pendante\",\"publisher\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/#organization\"},\"potentialAction\":[{\"@type\":\"SearchAction\",\"target\":{\"@type\":\"EntryPoint\",\"urlTemplate\":\"https:\\\/\\\/www.inocapgestion.com\\\/?s={search_term_string}\"},\"query-input\":{\"@type\":\"PropertyValueSpecification\",\"valueRequired\":true,\"valueName\":\"search_term_string\"}}],\"inLanguage\":\"en-US\"},{\"@type\":\"Organization\",\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/#organization\",\"name\":\"Inocap Gestion\",\"url\":\"https:\\\/\\\/www.inocapgestion.com\\\/\",\"logo\":{\"@type\":\"ImageObject\",\"inLanguage\":\"en-US\",\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/#\\\/schema\\\/logo\\\/image\\\/\",\"url\":\"https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/Logo.png\",\"contentUrl\":\"https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/Logo.png\",\"width\":800,\"height\":116,\"caption\":\"Inocap Gestion\"},\"image\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/#\\\/schema\\\/logo\\\/image\\\/\"},\"sameAs\":[\"https:\\\/\\\/www.linkedin.com\\\/company\\\/inocap-sa\\\/posts\\\/?feedView=all\"]}]}<\/script>\n<!-- \/ Yoast SEO plugin. -->","yoast_head_json":{"title":"INOCAP RENDEMENT FRANCE MIDCAPS QUADRIGE - yield Inocap Gestion","description":"QUADRIGE RENDEMENT France Midcaps is an equity fund that invests in French mid-cap companies.","robots":{"index":"index","follow":"follow","max-snippet":"max-snippet:-1","max-image-preview":"max-image-preview:large","max-video-preview":"max-video-preview:-1"},"canonical":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/","og_locale":"en_US","og_type":"article","og_title":"INOCAP RENDEMENT FRANCE MIDCAPS QUADRIGE - yield Inocap Gestion","og_description":"QUADRIGE RENDEMENT France Midcaps is an equity fund that invests in French mid-cap companies.","og_url":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/","og_site_name":"Inocap Gestion","article_modified_time":"2026-05-18T12:44:59+00:00","og_image":[{"width":173,"height":201,"url":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QR_horizontal_quadri_neg-1.png","type":"image\/png"}],"twitter_card":"summary_large_image","twitter_misc":{"Est. reading time":"4 minutes"},"schema":{"@context":"https:\/\/schema.org","@graph":[{"@type":"WebPage","@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/","url":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/","name":"INOCAP RENDEMENT FRANCE MIDCAPS QUADRIGE - yield Inocap Gestion","isPartOf":{"@id":"https:\/\/www.inocapgestion.com\/#website"},"primaryImageOfPage":{"@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/#primaryimage"},"image":{"@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/#primaryimage"},"thumbnailUrl":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QR_horizontal_quadri_neg-1.png","datePublished":"2024-07-11T11:32:46+00:00","dateModified":"2026-05-18T12:44:59+00:00","description":"QUADRIGE RENDEMENT France Midcaps is an equity fund that invests in French mid-cap companies.","breadcrumb":{"@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/#breadcrumb"},"inLanguage":"en-US","potentialAction":[{"@type":"ReadAction","target":["https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/"]}]},{"@type":"ImageObject","inLanguage":"en-US","@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/#primaryimage","url":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QR_horizontal_quadri_neg-1.png","contentUrl":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QR_horizontal_quadri_neg-1.png"},{"@type":"BreadcrumbList","@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-rendement-france-midcaps\/#breadcrumb","itemListElement":[{"@type":"ListItem","position":1,"name":"Accueil","item":"https:\/\/www.inocapgestion.com\/en\/home\/"},{"@type":"ListItem","position":2,"name":"INOCAP RENDEMENT FRANCE MIDCAPS"}]},{"@type":"WebSite","@id":"https:\/\/www.inocapgestion.com\/#website","url":"https:\/\/www.inocapgestion.com\/","name":"Inocap Gestion","description":"Soci\u00e9t\u00e9 de Gestion de portefeuilles ind\u00e9pendante","publisher":{"@id":"https:\/\/www.inocapgestion.com\/#organization"},"potentialAction":[{"@type":"SearchAction","target":{"@type":"EntryPoint","urlTemplate":"https:\/\/www.inocapgestion.com\/?s={search_term_string}"},"query-input":{"@type":"PropertyValueSpecification","valueRequired":true,"valueName":"search_term_string"}}],"inLanguage":"en-US"},{"@type":"Organization","@id":"https:\/\/www.inocapgestion.com\/#organization","name":"Inocap Gestion","url":"https:\/\/www.inocapgestion.com\/","logo":{"@type":"ImageObject","inLanguage":"en-US","@id":"https:\/\/www.inocapgestion.com\/#\/schema\/logo\/image\/","url":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/Logo.png","contentUrl":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/Logo.png","width":800,"height":116,"caption":"Inocap Gestion"},"image":{"@id":"https:\/\/www.inocapgestion.com\/#\/schema\/logo\/image\/"},"sameAs":["https:\/\/www.linkedin.com\/company\/inocap-sa\/posts\/?feedView=all"]}]}},"_links":{"self":[{"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/pages\/51930","targetHints":{"allow":["GET"]}}],"collection":[{"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/pages"}],"about":[{"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/types\/page"}],"author":[{"embeddable":true,"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/users\/1"}],"replies":[{"embeddable":true,"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/comments?post=51930"}],"version-history":[{"count":127,"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/pages\/51930\/revisions"}],"predecessor-version":[{"id":56729,"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/pages\/51930\/revisions\/56729"}],"wp:attachment":[{"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/media?parent=51930"}],"curies":[{"name":"wp","href":"https:\/\/api.w.org\/{rel}","templated":true}]}}