{"id":51935,"date":"2024-06-25T15:30:58","date_gmt":"2024-06-25T15:30:58","guid":{"rendered":"https:\/\/www.inocapgestion.com\/quadrige-france-smallcaps\/"},"modified":"2026-05-29T09:28:35","modified_gmt":"2026-05-29T09:28:35","slug":"quadrige-france-smallcaps","status":"publish","type":"page","link":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/","title":{"rendered":"INOCAP FRANCE SMALLCAPS"},"content":{"rendered":"\t\t<div data-elementor-type=\"wp-page\" data-elementor-id=\"51935\" class=\"elementor elementor-51935 elementor-41334\" 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=\"175\" height=\"201\" src=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QF_horizontal_quadri_neg.png\" class=\"attachment-large size-large wp-image-44927\" 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 France Smallcaps<\/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-6168342 e-con-full e-flex e-con e-child\" data-id=\"6168342\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-254a8b8 elementor-widget elementor-widget-template\" data-id=\"254a8b8\" 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 FR0011466093 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\/FR0011466093_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-8da96bf e-con-full FR0014015YK1 e-flex e-con e-child\" data-id=\"8da96bf\" 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\/FR0014015YK1_reporting.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-0a21d6e elementor-widget elementor-widget-heading\" data-id=\"0a21d6e\" 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 FR0013280898 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\/FR0013280898_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-cd8acac e-con-full FR0014013SP7 e-flex e-con e-child\" data-id=\"cd8acac\" 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\/FR0014013SP7_reporting.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-114f0c1 elementor-widget elementor-widget-heading\" data-id=\"114f0c1\" 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 FR0011466093 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\/FR0011466093_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-a4d7078 e-con-full FR0014015YK1 e-flex e-con e-child\" data-id=\"a4d7078\" 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\/FR0014015YK1_dic_priips.pdf\" target=\"_blank\">\n\t\t\t\t<div class=\"elementor-element elementor-element-7bb0832 elementor-widget elementor-widget-heading\" data-id=\"7bb0832\" 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 FR0013280898 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\/FR0013280898_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-de635f6 e-con-full FR0014013SP7 e-flex e-con e-child\" data-id=\"de635f6\" 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\/FR0014013SP7_dic_priips.pdf\">\n\t\t\t\t<div class=\"elementor-element elementor-element-a8ceea1 elementor-widget elementor-widget-heading\" data-id=\"a8ceea1\" 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\/qfs_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, conviction-based management focused on innovative French <em>smallcaps<\/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 France Smallcaps<\/b> is an equity fund that invests in small-cap French companies.<\/p><p>The strength of a unique positioning, combined with ongoing investment and strong, sustainable growth prospects, are behind the success of some of France&#8217;s finest companies. We invest in differentiating companies that stand out for their long-term industrial vision and prospects for value creation, while preserving the interests of minority shareholders. We recognize innovation as a key differentiating factor.  <\/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 are committed to dialogue with entrepreneurs, for a productive and sustainable economy.<\/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-66b4947 elementor-widget elementor-widget-spacer\" data-id=\"66b4947\" 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-4ced2f2 e-con-full e-flex e-con e-child\" data-id=\"4ced2f2\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t<div class=\"elementor-element elementor-element-3d4acd5 e-con-full e-flex e-con e-child\" data-id=\"3d4acd5\" 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-a1abafc e-con-full e-flex e-con e-child\" data-id=\"a1abafc\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-df6b10a elementor-widget elementor-widget-counter\" data-id=\"df6b10a\" 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=\"37\" 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-5525b47 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=\"5525b47\" 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-f440749 e-con-full e-flex e-con e-child\" data-id=\"f440749\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-4ecae9b elementor-widget elementor-widget-counter\" data-id=\"4ecae9b\" 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-c61d0f6 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=\"c61d0f6\" 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-bff0f21 e-con-full e-flex e-con e-child\" data-id=\"bff0f21\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-53fe4a2 elementor-widget elementor-widget-counter\" data-id=\"53fe4a2\" 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=\"1.4\" data-from-value=\"0\" data-delimiter=\",\">0<\/span>\n\t\t\t\t<span class=\"elementor-counter-number-suffix\">Mrd<\/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-72723b5 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=\"72723b5\" 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-6e79eba e-con-full e-flex e-con e-child\" data-id=\"6e79eba\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-90a3c62 elementor-widget elementor-widget-counter\" data-id=\"90a3c62\" 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\">SMALLCAPS<\/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=\"58\" 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-2a36655 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=\"2a36655\" 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-d9116ee elementor-widget elementor-widget-text-editor\" data-id=\"d9116ee\" 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, as at 30\/04\/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-073440f elementor-widget elementor-widget-spacer\" data-id=\"073440f\" 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 FR0011466093 FR0013280898 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\tPerformance  <span style=\"color: #1E9BE7;\">04-06-2026<\/span>\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-daea5e7 FR0014013SP7 elementor-widget elementor-widget-text-editor\" data-id=\"daea5e7\" 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 04.06.2026 : 115.97\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-08bab80 FR0014015YK1 elementor-widget elementor-widget-text-editor\" data-id=\"08bab80\" 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\n\nV.L. at <span style=\"color: #1E9BE7;\">04-06-2026: 120,53 \u20ac<\/span>\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 FR0011466093 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: FR0011466093<\/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-3d06a11 FR0014013SP7 elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"3d06a11\" 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: FR0014013SP7<\/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 FR0013280898 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: FR0013280898<\/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-2d3899e FR0014015YK1 elementor-hidden-mobile elementor-widget elementor-widget-text-editor\" data-id=\"2d3899e\" 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>R share: FR0014015YK1<\/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 FR0011466093 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_738202054_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_738202054_start-date' placeholder='Start Date' style='margin-right: 10px;'>\n                           <input type='text' id='highcharts_graph_738202054_end-date' placeholder='End Date'>\n                       <\/div>\n                   <\/div>\n                   <div id='highcharts_graph_738202054' 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 = 1780524000000;\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_738202054', {\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 France (Part C)',\n    data: [[1372716000000,100],[1372802400000,100],[1372888800000,100],[1372975200000,100],[1373234400000,99.67],[1373320800000,99.74],[1373407200000,99.98],[1373493600000,100.09],[1373580000000,99.94],[1373839200000,99.78],[1373925600000,100.08],[1374012000000,100.35],[1374098400000,100.7],[1374184800000,100.81],[1374444000000,101.04],[1374530400000,101.19],[1374616800000,100.8],[1374703200000,100.83],[1374789600000,99.68],[1375048800000,99.56],[1375135200000,99.83],[1375221600000,99.26],[1375308000000,99.45],[1375394400000,99.39],[1375653600000,99.5],[1375740000000,99.4],[1375826400000,99.12],[1375912800000,98.98],[1375999200000,99.61],[1376258400000,100.8],[1376344800000,101.54],[1376431200000,101.75],[1376604000000,101.98],[1376863200000,102.33],[1376949600000,101.74],[1377036000000,102.09],[1377122400000,102.61],[1377208800000,102.81],[1377468000000,102.3],[1377554400000,101.48],[1377640800000,101.39],[1377727200000,101.72],[1377813600000,101.7],[1378072800000,102.41],[1378159200000,102.83],[1378245600000,102.46],[1378332000000,102.72],[1378418400000,102.81],[1378677600000,103.16],[1378764000000,104.36],[1378850400000,104.83],[1378936800000,105.15],[1379023200000,104.45],[1379282400000,105.38],[1379368800000,105.23],[1379455200000,105.34],[1379541600000,106.21],[1379628000000,105.95],[1379887200000,105.83],[1379973600000,106.29],[1380060000000,106.21],[1380146400000,106.46],[1380232800000,106.7],[1380492000000,106.61],[1380578400000,107.13],[1380664800000,107.23],[1380751200000,106.89],[1380837600000,106.34],[1381096800000,106.61],[1381183200000,106.82],[1381269600000,106.82],[1381356000000,108.14],[1381442400000,108.77],[1381701600000,108.69],[1381788000000,109.49],[1381874400000,109.03],[1381960800000,109.01],[1382047200000,109.44],[1382306400000,110],[1382392800000,110.22],[1382479200000,109.88],[1382565600000,109.48],[1382652000000,109.65],[1382914800000,110.18],[1383001200000,111.28],[1383087600000,112.02],[1383174000000,111.98],[1383519600000,112.61],[1383606000000,112.24],[1383692400000,111.99],[1383778800000,111.7],[1383865200000,111.74],[1384210800000,112.2],[1384297200000,111.89],[1384383600000,112.02],[1384470000000,112.09],[1384729200000,112.32],[1384815600000,112],[1384902000000,111.97],[1384988400000,112],[1385074800000,112.43],[1385334000000,113.4],[1385420400000,113.76],[1385506800000,114.2],[1385593200000,114.88],[1385679600000,116.37],[1385938800000,116.46],[1386025200000,115.8],[1386111600000,116.37],[1386198000000,115.96],[1386284400000,116.15],[1386543600000,116.16],[1386630000000,116.87],[1386716400000,118.23],[1386802800000,118.23],[1386889200000,118.3],[1387148400000,120.47],[1387234800000,120.06],[1387321200000,119.84],[1387407600000,120.56],[1387494000000,121.89],[1387753200000,124.37],[1387839600000,124.56],[1388098800000,125.37],[1388358000000,125.92],[1388444400000,126.91],[1388617200000,127],[1388703600000,127.26],[1388962800000,128.88],[1389049200000,129.67],[1389135600000,128.93],[1389222000000,129.09],[1389308400000,129.63],[1389567600000,131.38],[1389654000000,132.66],[1389740400000,132.93],[1389826800000,133.53],[1389913200000,134.32],[1390172400000,134.44],[1390258800000,133.15],[1390345200000,132.79],[1390431600000,132.38],[1390518000000,131.42],[1390777200000,130.61],[1390863600000,132.93],[1390950000000,132.57],[1391036400000,132.01],[1391122800000,131.77],[1391382000000,131.97],[1391468400000,131.28],[1391554800000,132.53],[1391641200000,133.2],[1391727600000,134.96],[1391986800000,134.79],[1392073200000,135.55],[1392159600000,135.58],[1392246000000,135.47],[1392332400000,135.67],[1392591600000,136.89],[1392678000000,137.09],[1392764400000,137.25],[1392850800000,136.92],[1392937200000,137.69],[1393196400000,137.83],[1393282800000,138.68],[1393369200000,138.42],[1393455600000,137.88],[1393542000000,140.44],[1393801200000,137.61],[1393887600000,138.09],[1393974000000,138.78],[1394060400000,140.2],[1394146800000,139.17],[1394406000000,138.93],[1394492400000,138.7],[1394578800000,138.37],[1394665200000,139.03],[1394751600000,137.19],[1395010800000,139.01],[1395097200000,139.71],[1395183600000,140.08],[1395270000000,140.14],[1395356400000,140.04],[1395615600000,138.89],[1395702000000,138.46],[1395788400000,139.12],[1395874800000,139],[1395961200000,140.77],[1396216800000,141.74],[1396303200000,143.45],[1396389600000,144.05],[1396476000000,143.95],[1396562400000,144.27],[1396821600000,143.59],[1396908000000,143.12],[1396994400000,143.8],[1397080800000,143.48],[1397167200000,142.36],[1397426400000,140.31],[1397512800000,139.09],[1397599200000,138.81],[1397685600000,139.35],[1398117600000,140.22],[1398204000000,140.63],[1398290400000,140.87],[1398376800000,140.3],[1398636000000,140.78],[1398722400000,140.83],[1398808800000,140.75],[1398981600000,140.93],[1399240800000,139.94],[1399327200000,139.7],[1399413600000,139.41],[1399586400000,140.72],[1399845600000,141.79],[1399932000000,142.78],[1400018400000,143.69],[1400104800000,141.7],[1400191200000,139.75],[1400450400000,139.9],[1400536800000,139.76],[1400623200000,139.31],[1400709600000,139.17],[1400796000000,139.7],[1401055200000,140.03],[1401141600000,140.93],[1401228000000,141.18],[1401400800000,140.51],[1401660000000,141.07],[1401746400000,140.43],[1401832800000,140.98],[1401919200000,142.07],[1402005600000,142.32],[1402351200000,142.04],[1402437600000,141.36],[1402524000000,142.19],[1402610400000,140.87],[1402869600000,140.25],[1402956000000,140.87],[1403042400000,142.16],[1403128800000,142.23],[1403215200000,141.23],[1403474400000,140.87],[1403560800000,140.52],[1403647200000,139.28],[1403733600000,138.72],[1403820000000,138.22],[1404079200000,138.18],[1404165600000,138.07],[1404252000000,137.81],[1404338400000,138.7],[1404424800000,139.18],[1404684000000,137.41],[1404770400000,135.44],[1404856800000,134.8],[1404943200000,132.11],[1405029600000,131.95],[1405375200000,130.92],[1405461600000,132.71],[1405548000000,130.82],[1405634400000,129.37],[1405893600000,129.75],[1405980000000,130.42],[1406066400000,130.53],[1406152800000,130.37],[1406239200000,129.92],[1406498400000,130.03],[1406584800000,129.7],[1406671200000,130.44],[1406757600000,127.62],[1406844000000,126],[1407103200000,125.51],[1407189600000,125.48],[1407276000000,123.47],[1407362400000,122.55],[1407448800000,120.12],[1407708000000,121.68],[1407794400000,121.89],[1407880800000,122.14],[1407967200000,122.45],[1408312800000,123.92],[1408399200000,125.96],[1408485600000,126.09],[1408572000000,127.58],[1408658400000,127.35],[1408917600000,127.42],[1409004000000,128.09],[1409090400000,129.28],[1409176800000,129.59],[1409263200000,128.39],[1409522400000,128.8],[1409608800000,129.16],[1409695200000,130.17],[1409781600000,130.8],[1409868000000,130.96],[1410127200000,130.53],[1410213600000,130.16],[1410300000000,129.28],[1410386400000,129.34],[1410472800000,128.74],[1410732000000,128.97],[1410818400000,128.74],[1410904800000,129.52],[1410991200000,129.9],[1411077600000,129.87],[1411336800000,129.54],[1411423200000,128.5],[1411509600000,128.82],[1411596000000,128.11],[1411682400000,128.02],[1411941600000,127.16],[1412028000000,127.36],[1412114400000,127.04],[1412200800000,126.18],[1412287200000,126.16],[1412546400000,124.83],[1412632800000,123.7],[1412719200000,121.69],[1412805600000,121.57],[1412892000000,117.91],[1413151200000,118.05],[1413237600000,117.97],[1413324000000,116.66],[1413410400000,115.18],[1413496800000,117.12],[1413756000000,118.28],[1413842400000,119.01],[1413928800000,119.63],[1414015200000,120.11],[1414101600000,120.98],[1414364400000,120.5],[1414450800000,120.86],[1414537200000,121.87],[1414623600000,121.43],[1414710000000,122.54],[1414969200000,123.33],[1415055600000,123.43],[1415142000000,123.74],[1415228400000,124.27],[1415314800000,124.16],[1415574000000,124.76],[1415746800000,124.53],[1415833200000,123.92],[1415919600000,125.07],[1416178800000,124.42],[1416265200000,124.47],[1416351600000,124.76],[1416438000000,125.15],[1416524400000,126.24],[1416783600000,126.27],[1416870000000,126.88],[1416956400000,127.4],[1417042800000,127.78],[1417129200000,127.86],[1417388400000,127.9],[1417474800000,127.72],[1417561200000,127.35],[1417647600000,127.87],[1417734000000,130.16],[1417993200000,130.12],[1418079600000,128.83],[1418166000000,129.47],[1418252400000,128.5],[1418338800000,127.31],[1418598000000,125.98],[1418684400000,125.98],[1418770800000,126.31],[1418857200000,127.93],[1418943600000,127.66],[1419202800000,125.41],[1419289200000,126.03],[1419375600000,126.24],[1419807600000,126.67],[1419894000000,126.95],[1419980400000,127.51],[1420153200000,128.12],[1420412400000,128.28],[1420498800000,127.3],[1420585200000,127.05],[1420671600000,127.91],[1420758000000,127.28],[1421017200000,127.63],[1421103600000,127.61],[1421190000000,126.65],[1421276400000,127.31],[1421362800000,127.4],[1421622000000,127.79],[1421708400000,127.03],[1421794800000,126.76],[1421881200000,127.25],[1421967600000,128.26],[1422226800000,129.13],[1422313200000,127.43],[1422399600000,128.41],[1422486000000,129.69],[1422572400000,129.65],[1422831600000,130.22],[1422918000000,130.98],[1423004400000,131.42],[1423090800000,132.47],[1423177200000,132.96],[1423436400000,133.16],[1423522800000,133.15],[1423609200000,132.76],[1423695600000,134.48],[1423782000000,134.59],[1424041200000,135.83],[1424127600000,136.31],[1424214000000,136.3],[1424300400000,136.39],[1424386800000,135.87],[1424646000000,136.23],[1424732400000,136.67],[1424818800000,136.6],[1424905200000,136.89],[1424991600000,138.32],[1425250800000,139.31],[1425337200000,138.57],[1425423600000,138.62],[1425510000000,139.57],[1425596400000,140.73],[1425855600000,140.19],[1425942000000,140.04],[1426028400000,141.5],[1426114800000,141.62],[1426201200000,142.32],[1426460400000,143.63],[1426546800000,143.41],[1426633200000,142.64],[1426719600000,142.85],[1426806000000,144.43],[1427065200000,144.68],[1427151600000,145.52],[1427238000000,145.99],[1427324400000,144.99],[1427410800000,145.39],[1427666400000,146.42],[1427752800000,146.15],[1427839200000,146.19],[1427925600000,146.27],[1428357600000,146.19],[1428444000000,145.61],[1428530400000,145.53],[1428616800000,146.65],[1428876000000,147.63],[1428962400000,147.66],[1429048800000,148.82],[1429135200000,149.41],[1429221600000,147.49],[1429480800000,148.05],[1429567200000,148.57],[1429653600000,148.74],[1429740000000,148.79],[1429826400000,148.14],[1430085600000,150],[1430172000000,149.54],[1430258400000,147.91],[1430344800000,147.85],[1430690400000,148.41],[1430776800000,148.77],[1430863200000,148.07],[1430949600000,147.9],[1431295200000,150.26],[1431381600000,149.45],[1431468000000,151.01],[1431640800000,151.72],[1431900000000,152.85],[1431986400000,153.46],[1432072800000,154.31],[1432159200000,154.6],[1432245600000,154.65],[1432591200000,154.15],[1432677600000,155.57],[1432764000000,155.53],[1432850400000,155.09],[1433109600000,155.27],[1433196000000,156.13],[1433282400000,156.66],[1433368800000,155.93],[1433455200000,155.56],[1433714400000,153.79],[1433800800000,153.03],[1433887200000,153.57],[1433973600000,154.18],[1434060000000,152.71],[1434319200000,150.87],[1434405600000,151.5],[1434492000000,151.79],[1434578400000,152.22],[1434664800000,153.97],[1434924000000,156.78],[1435010400000,158.72],[1435096800000,159.68],[1435183200000,159.53],[1435269600000,159.43],[1435528800000,154.21],[1435615200000,153.98],[1435701600000,157],[1435788000000,156.35],[1435874400000,155.42],[1436133600000,155.15],[1436220000000,154.58],[1436306400000,154.46],[1436392800000,155.88],[1436479200000,158.22],[1436738400000,161.3],[1436911200000,163.35],[1436997600000,165.22],[1437084000000,165.23],[1437343200000,166.59],[1437429600000,167.44],[1437516000000,167.82],[1437602400000,167.69],[1437688800000,168.13],[1437948000000,166.46],[1438034400000,169.05],[1438120800000,170.03],[1438207200000,170.66],[1438293600000,169.45],[1438552800000,168.4],[1438639200000,167.36],[1438725600000,168.11],[1438812000000,167.84],[1438898400000,167.07],[1439157600000,166.57],[1439244000000,165.34],[1439330400000,162.79],[1439416800000,163.51],[1439503200000,163.34],[1439762400000,162.96],[1439848800000,162.68],[1439935200000,162.02],[1440021600000,160.33],[1440108000000,158.48],[1440367200000,151.71],[1440453600000,154.92],[1440540000000,156.86],[1440626400000,160.22],[1440712800000,160.04],[1440972000000,159.65],[1441058400000,157.05],[1441144800000,156.96],[1441231200000,159.02],[1441576800000,157.74],[1441663200000,159.28],[1441749600000,160.38],[1441836000000,160.04],[1441922400000,159.65],[1442181600000,158.62],[1442268000000,158.24],[1442354400000,157.8],[1442440800000,157.5],[1442527200000,155.91],[1442786400000,156.09],[1442872800000,154.03],[1442959200000,154.92],[1443045600000,152.65],[1443132000000,154.78],[1443391200000,153.86],[1443477600000,152.1],[1443564000000,153.52],[1443650400000,153.28],[1443736800000,153.71],[1443996000000,155.42],[1444082400000,156.89],[1444168800000,157.19],[1444255200000,157.31],[1444341600000,158.75],[1444600800000,158.7],[1444687200000,158.45],[1444773600000,158.09],[1444860000000,158.81],[1444946400000,160.45],[1445205600000,160.89],[1445292000000,160.5],[1445378400000,160.79],[1445464800000,161.44],[1445551200000,159.35],[1445814000000,159.77],[1445900400000,159.52],[1445986800000,160.8],[1446073200000,160.02],[1446159600000,160.19],[1446418800000,161],[1446505200000,160.69],[1446591600000,161.27],[1446678000000,161.12],[1446764400000,161.98],[1447023600000,161.71],[1447110000000,161.53],[1447282800000,161.35],[1447369200000,160.93],[1447628400000,159.45],[1447714800000,159.78],[1447801200000,159.85],[1447887600000,159.64],[1447974000000,159.52],[1448233200000,160.52],[1448319600000,159.11],[1448406000000,159.15],[1448492400000,160.77],[1448578800000,161.71],[1448838000000,162.59],[1448924400000,162.91],[1449010800000,162.87],[1449097200000,163.56],[1449183600000,163.52],[1449442800000,163.73],[1449529200000,162.56],[1449615600000,163.08],[1449702000000,161.63],[1449788400000,161.74],[1450047600000,160.48],[1450134000000,161.55],[1450220400000,163.54],[1450306800000,164.88],[1450393200000,164.33],[1450652400000,164.49],[1450738800000,164.69],[1450825200000,164.91],[1450911600000,165.48],[1451257200000,165.57],[1451343600000,166.91],[1451430000000,167.44],[1451516400000,167.8],[1451862000000,166.03],[1451948400000,167.05],[1452034800000,166.14],[1452121200000,164.03],[1452207600000,166.04],[1452466800000,166.74],[1452553200000,169.6],[1452639600000,170.58],[1452726000000,168.32],[1452812400000,166.05],[1453071600000,162.93],[1453158000000,164.78],[1453244400000,159.99],[1453330800000,160.65],[1453417200000,163.58],[1453676400000,165.02],[1453762800000,165.44],[1453849200000,165.3],[1453935600000,164.13],[1454022000000,164.03],[1454281200000,164.92],[1454367600000,162.25],[1454454000000,161.26],[1454540400000,161.69],[1454626800000,162.2],[1454886000000,157.57],[1454972400000,153.25],[1455058800000,155.57],[1455145200000,153.21],[1455231600000,154.17],[1455490800000,157.38],[1455577200000,157.99],[1455663600000,161.8],[1455750000000,162.17],[1455836400000,162.2],[1456095600000,164.49],[1456182000000,165.83],[1456268400000,163.6],[1456354800000,164.69],[1456441200000,165.87],[1456700400000,166.33],[1456786800000,168.27],[1456873200000,168.8],[1456959600000,168.97],[1457046000000,169.29],[1457305200000,168.95],[1457391600000,168.38],[1457478000000,167.55],[1457564400000,166.75],[1457650800000,167.82],[1457910000000,168.78],[1457996400000,169.59],[1458082800000,169.97],[1458169200000,169.72],[1458255600000,171.11],[1458514800000,170.69],[1458601200000,170.77],[1458687600000,169.38],[1458774000000,168.28],[1459202400000,167.58],[1459288800000,168.38],[1459375200000,167.35],[1459461600000,167.14],[1459720800000,166.72],[1459807200000,166.67],[1459893600000,166.57],[1459980000000,166.17],[1460066400000,165.86],[1460325600000,166.96],[1460412000000,167.18],[1460498400000,168.48],[1460584800000,168.95],[1460671200000,169.15],[1460930400000,169.36],[1461016800000,169.82],[1461103200000,171],[1461189600000,171.4],[1461276000000,170.83],[1461535200000,170.91],[1461621600000,170.6],[1461708000000,172.07],[1461794400000,170.69],[1461880800000,170.71],[1462140000000,171.68],[1462226400000,171.15],[1462312800000,171.73],[1462485600000,172.25],[1462744800000,172.97],[1462831200000,175.03],[1462917600000,175.22],[1463004000000,175.6],[1463090400000,175.86],[1463436000000,175.31],[1463522400000,175.1],[1463608800000,174.91],[1463695200000,175.64],[1463954400000,176.61],[1464040800000,176.77],[1464127200000,177.68],[1464213600000,178.59],[1464300000000,179.53],[1464559200000,180.78],[1464645600000,181.31],[1464732000000,181.79],[1464818400000,182.4],[1464904800000,181.84],[1465164000000,181.84],[1465250400000,181.84],[1465336800000,182],[1465423200000,181.67],[1465509600000,178.73],[1465768800000,175.49],[1465855200000,173.12],[1465941600000,173.3],[1466028000000,171.09],[1466114400000,172.02],[1466373600000,174.65],[1466460000000,177.47],[1466546400000,176.26],[1466632800000,176.54],[1466719200000,170.3],[1466978400000,167.57],[1467064800000,170.86],[1467151200000,173.98],[1467237600000,175.34],[1467324000000,177.63],[1467583200000,177.55],[1467669600000,175.18],[1467756000000,172.47],[1467842400000,173.32],[1467928800000,173.95],[1468188000000,174.61],[1468274400000,176.39],[1468360800000,176.63],[1468533600000,177.26],[1468792800000,179.31],[1468879200000,180.32],[1468965600000,181.57],[1469052000000,181.4],[1469138400000,179.79],[1469397600000,181.04],[1469484000000,182.41],[1469570400000,183.98],[1469656800000,183.66],[1469743200000,184.42],[1470002400000,184.42],[1470088800000,184.32],[1470175200000,183.83],[1470261600000,185.25],[1470348000000,187.13],[1470607200000,187.63],[1470693600000,188.11],[1470780000000,188.37],[1470866400000,190.02],[1470952800000,189.4],[1471298400000,190.91],[1471384800000,190.69],[1471471200000,192.43],[1471557600000,192.82],[1471816800000,194.36],[1471903200000,194.04],[1471989600000,194.71],[1472076000000,195.16],[1472162400000,195.95],[1472421600000,196.23],[1472508000000,196.9],[1472594400000,197.02],[1472680800000,196.84],[1472767200000,197.95],[1473026400000,200.96],[1473112800000,200.6],[1473199200000,200.13],[1473285600000,201.02],[1473372000000,201.58],[1473631200000,199.17],[1473717600000,199.99],[1473804000000,199.71],[1473890400000,199.27],[1473976800000,199.43],[1474236000000,200.7],[1474322400000,199.71],[1474408800000,201.13],[1474495200000,201.64],[1474581600000,201.34],[1474840800000,199.26],[1474927200000,198.34],[1475013600000,200.71],[1475100000000,200.24],[1475186400000,198.43],[1475445600000,200.55],[1475532000000,201.43],[1475618400000,202.08],[1475704800000,201.85],[1475791200000,202.08],[1476050400000,202.06],[1476136800000,203],[1476223200000,203.83],[1476309600000,203.24],[1476396000000,204],[1476655200000,204],[1476741600000,204.14],[1476828000000,203.9],[1476914400000,204.01],[1477000800000,203.95],[1477260000000,203.49],[1477346400000,202.6],[1477432800000,203.36],[1477519200000,202.51],[1477605600000,202.21],[1477868400000,202.35],[1478041200000,199.65],[1478127600000,198.75],[1478214000000,198.17],[1478473200000,198.45],[1478559600000,198.62],[1478646000000,198.87],[1478732400000,199.83],[1479078000000,199.79],[1479164400000,198.83],[1479250800000,200.02],[1479337200000,200.5],[1479423600000,200.72],[1479682800000,200.55],[1479769200000,202.23],[1479855600000,203.25],[1479942000000,204.72],[1480028400000,205.45],[1480287600000,204.9],[1480374000000,205.52],[1480460400000,205.76],[1480546800000,205.85],[1480633200000,205.38],[1480892400000,207.58],[1480978800000,208.42],[1481065200000,210.49],[1481151600000,212.41],[1481238000000,213.83],[1481497200000,214.2],[1481583600000,214.97],[1481670000000,216.26],[1481756400000,216.96],[1481842800000,217.23],[1482102000000,219.25],[1482188400000,220.12],[1482274800000,220.73],[1482361200000,221.86],[1482447600000,222.54],[1482793200000,225.42],[1482879600000,227.44],[1482966000000,228.09],[1483052400000,229.95],[1483311600000,231.47],[1483398000000,231.43],[1483484400000,232.98],[1483570800000,236.37],[1483657200000,239.58],[1483916400000,239.36],[1484002800000,237.06],[1484089200000,236.99],[1484175600000,236.54],[1484262000000,237.16],[1484521200000,237.66],[1484607600000,236.63],[1484694000000,237.08],[1484780400000,238.44],[1484866800000,238.89],[1485126000000,238.88],[1485212400000,240.13],[1485298800000,242.81],[1485385200000,245.62],[1485471600000,244.07],[1485730800000,241.19],[1485817200000,240.16],[1485903600000,241.49],[1485990000000,242.99],[1486076400000,243.74],[1486335600000,241.89],[1486422000000,241.36],[1486508400000,238.44],[1486594800000,238.26],[1486681200000,239.04],[1486940400000,241.15],[1487026800000,241.53],[1487113200000,240.83],[1487199600000,240.08],[1487286000000,238.17],[1487545200000,238.41],[1487631600000,240.32],[1487718000000,239.31],[1487804400000,236.99],[1487890800000,234.15],[1488150000000,233.5],[1488236400000,233.83],[1488322800000,235.6],[1488409200000,235.79],[1488495600000,236.52],[1488754800000,235.55],[1488841200000,236.72],[1488927600000,237.08],[1489014000000,236.65],[1489100400000,237.92],[1489359600000,236.54],[1489446000000,233.69],[1489532400000,231.67],[1489618800000,233.28],[1489705200000,233.62],[1489964400000,234.72],[1490050800000,232.61],[1490137200000,231.37],[1490223600000,233.78],[1490310000000,235.16],[1490565600000,235.49],[1490652000000,237.22],[1490738400000,235.39],[1490824800000,235.51],[1490911200000,236.36],[1491170400000,237.2],[1491256800000,235.73],[1491343200000,234.34],[1491429600000,234.61],[1491516000000,234.06],[1491775200000,233.91],[1491861600000,231.1],[1491948000000,229.95],[1492034400000,226.43],[1492466400000,220.41],[1492552800000,219.52],[1492639200000,220.16],[1492725600000,220.14],[1492984800000,227.69],[1493071200000,230.08],[1493157600000,231.61],[1493244000000,232.63],[1493330400000,236.38],[1493676000000,238.82],[1493762400000,240.06],[1493848800000,240.51],[1493935200000,240.8],[1494280800000,246.14],[1494367200000,246.07],[1494453600000,246.28],[1494540000000,246.62],[1494799200000,247.9],[1494885600000,253.89],[1494972000000,251.77],[1495058400000,249.31],[1495144800000,252.34],[1495404000000,252.56],[1495490400000,255.28],[1495576800000,255.39],[1495749600000,258.08],[1496008800000,258.48],[1496095200000,259.36],[1496181600000,260.48],[1496268000000,261.87],[1496354400000,262.85],[1496700000000,261.46],[1496786400000,260.56],[1496872800000,262.14],[1496959200000,265.3],[1497218400000,262.84],[1497304800000,263.34],[1497391200000,263.44],[1497477600000,261.65],[1497564000000,262.5],[1497823200000,263.33],[1497909600000,266.17],[1497996000000,266.57],[1498082400000,266.42],[1498168800000,265.49],[1498428000000,268.12],[1498514400000,267.49],[1498600800000,266.91],[1498687200000,266.86],[1498773600000,264.23],[1499032800000,263.21],[1499119200000,262.8],[1499205600000,262.23],[1499292000000,261.5],[1499378400000,261.67],[1499637600000,261.19],[1499724000000,261.52],[1499810400000,261.96],[1499896800000,262.99],[1500242400000,263.61],[1500328800000,263.82],[1500415200000,264.82],[1500501600000,263.11],[1500588000000,263.4],[1500847200000,263.33],[1500933600000,264.43],[1501020000000,263.45],[1501106400000,260.66],[1501192800000,259.11],[1501452000000,259],[1501538400000,258.82],[1501624800000,257.98],[1501711200000,258.42],[1501797600000,259.04],[1502056800000,258.7],[1502143200000,260.17],[1502229600000,257.41],[1502316000000,255.39],[1502402400000,252.63],[1502661600000,254.33],[1502834400000,256.81],[1502920800000,256.59],[1503007200000,254.85],[1503266400000,253.69],[1503352800000,253.4],[1503439200000,253.16],[1503525600000,253.89],[1503612000000,253.25],[1503871200000,252.72],[1503957600000,250.53],[1504044000000,251.35],[1504130400000,252.25],[1504216800000,253.77],[1504476000000,254.04],[1504562400000,255.62],[1504648800000,257.17],[1504735200000,257.72],[1504821600000,259.03],[1505080800000,259.49],[1505167200000,257.43],[1505253600000,259.03],[1505340000000,258.54],[1505426400000,258.16],[1505685600000,259.41],[1505772000000,259.67],[1505858400000,257.5],[1505944800000,258.2],[1506031200000,258.34],[1506290400000,257.4],[1506376800000,257.11],[1506463200000,257.9],[1506549600000,258.79],[1506636000000,260.82],[1506895200000,261.8],[1506981600000,263.88],[1507068000000,265.46],[1507154400000,265.76],[1507240800000,265.24],[1507500000000,264.64],[1507586400000,264.4],[1507672800000,264.9],[1507759200000,264.86],[1507845600000,264.68],[1508104800000,263.44],[1508191200000,264.26],[1508277600000,263.26],[1508364000000,260.46],[1508450400000,261.61],[1508709600000,260.22],[1508796000000,260.58],[1508882400000,260.93],[1508968800000,260.7],[1509055200000,259.76],[1509318000000,258.39],[1509404400000,258.33],[1509577200000,259.3],[1509663600000,259.24],[1509922800000,259.15],[1510009200000,258.15],[1510095600000,257.45],[1510182000000,254.92],[1510268400000,252.55],[1510527600000,249.29],[1510614000000,250],[1510700400000,245.54],[1510786800000,246.49],[1510873200000,245.97],[1511132400000,247.36],[1511218800000,248.94],[1511305200000,251.14],[1511391600000,250.94],[1511478000000,249.52],[1511737200000,249.2],[1511823600000,250.6],[1511910000000,251.05],[1511996400000,250.82],[1512082800000,249.5],[1512342000000,250.53],[1512428400000,249.19],[1512514800000,247.12],[1512601200000,250.2],[1512687600000,253.52],[1512946800000,255.25],[1513033200000,256.92],[1513119600000,257.36],[1513206000000,256.76],[1513292400000,257.97],[1513551600000,259.75],[1513638000000,259.37],[1513724400000,258.38],[1513810800000,259.51],[1513897200000,257.14],[1514329200000,256.45],[1514415600000,258.41],[1514502000000,259.2],[1514847600000,263.03],[1514934000000,264.86],[1515020400000,265.72],[1515106800000,266.79],[1515366000000,268.91],[1515452400000,270.09],[1515538800000,270.84],[1515625200000,270.29],[1515711600000,271.78],[1515970800000,274.3],[1516057200000,274.47],[1516143600000,275.12],[1516230000000,274.4],[1516316400000,274.66],[1516575600000,274.64],[1516662000000,276.09],[1516748400000,277.2],[1516834800000,275.28],[1516921200000,274.41],[1517180400000,273.75],[1517266800000,271.44],[1517353200000,270.13],[1517439600000,271.21],[1517526000000,268.72],[1517785200000,263.31],[1517871600000,257.56],[1517958000000,262.94],[1518044400000,260.59],[1518130800000,256.56],[1518390000000,259.94],[1518476400000,258.36],[1518562800000,263.07],[1518649200000,264.14],[1518735600000,266.45],[1518994800000,266.35],[1519081200000,268.16],[1519167600000,266.8],[1519254000000,266.66],[1519340400000,267.28],[1519599600000,265.87],[1519686000000,268.27],[1519772400000,265.91],[1519858800000,263.51],[1519945200000,260.12],[1520204400000,261.6],[1520290800000,260.81],[1520377200000,260.67],[1520463600000,262.65],[1520550000000,262.38],[1520809200000,265.75],[1520895600000,266.7],[1520982000000,264.2],[1521068400000,262.14],[1521154800000,256.68],[1521414000000,257.23],[1521500400000,257.6],[1521586800000,255.26],[1521673200000,253.3],[1521759600000,252.86],[1522015200000,260.95],[1522101600000,262.28],[1522188000000,261.27],[1522274400000,262.09],[1522706400000,261.61],[1522792800000,258.72],[1522879200000,260.27],[1522965600000,261.34],[1523224800000,263.7],[1523311200000,264.24],[1523397600000,264.13],[1523484000000,262.66],[1523570400000,262.59],[1523829600000,263.08],[1523916000000,265.01],[1524002400000,263.09],[1524088800000,263.67],[1524175200000,265.89],[1524434400000,265.84],[1524520800000,264.12],[1524607200000,260.22],[1524693600000,260.86],[1524780000000,261.89],[1525039200000,262.44],[1525212000000,263.12],[1525298400000,263.39],[1525384800000,264.02],[1525644000000,263.3],[1525816800000,265.05],[1525989600000,265.28],[1526248800000,264.69],[1526335200000,262.82],[1526421600000,262.16],[1526508000000,262.95],[1526594400000,262.04],[1526940000000,263.52],[1527026400000,259.52],[1527112800000,260.06],[1527199200000,259.67],[1527458400000,258.36],[1527544800000,256.7],[1527631200000,255.93],[1527717600000,257.26],[1527804000000,258.39],[1528063200000,257.97],[1528149600000,256.61],[1528236000000,256.82],[1528322400000,256.79],[1528408800000,255.63],[1528668000000,256.41],[1528754400000,257.33],[1528840800000,258.06],[1528927200000,259.76],[1529013600000,260.73],[1529272800000,260.88],[1529359200000,258.78],[1529445600000,258.08],[1529532000000,256.96],[1529618400000,256.09],[1529877600000,254.98],[1529964000000,254.37],[1530050400000,252.67],[1530136800000,253.09],[1530223200000,253.23],[1530482400000,252],[1530568800000,249.93],[1530655200000,247.67],[1530741600000,246.94],[1530828000000,247.34],[1531087200000,248.62],[1531173600000,248.26],[1531260000000,246.11],[1531346400000,246.81],[1531432800000,246.55],[1531692000000,245.71],[1531778400000,245.31],[1531864800000,246.53],[1531951200000,248.04],[1532037600000,248.39],[1532296800000,247.55],[1532383200000,247],[1532469600000,245.47],[1532556000000,245.31],[1532642400000,247.21],[1532901600000,248.23],[1532988000000,247.41],[1533074400000,246],[1533160800000,245.45],[1533247200000,245.64],[1533506400000,243.72],[1533592800000,245.19],[1533679200000,244.74],[1533765600000,243],[1533852000000,242.55],[1534111200000,240.74],[1534197600000,238.6],[1534370400000,237.01],[1534456800000,236.63],[1534716000000,238.39],[1534802400000,239.3],[1534888800000,240.76],[1534975200000,241.06],[1535061600000,241.39],[1535320800000,240.99],[1535407200000,241.03],[1535493600000,240.8],[1535580000000,238.94],[1535666400000,239.77],[1535925600000,239.55],[1536012000000,237.99],[1536098400000,237],[1536184800000,234.1],[1536271200000,232.8],[1536530400000,230],[1536616800000,229.72],[1536703200000,229.35],[1536789600000,229.49],[1536876000000,229.88],[1537135200000,230.21],[1537221600000,228.85],[1537308000000,227.66],[1537394400000,225.28],[1537480800000,224.95],[1537740000000,224.31],[1537826400000,224.59],[1537912800000,224.1],[1537999200000,223.11],[1538085600000,219.66],[1538344800000,219.08],[1538431200000,219.13],[1538517600000,219.9],[1538604000000,218.36],[1538690400000,215.37],[1538949600000,212.91],[1539036000000,211.05],[1539122400000,205.68],[1539208800000,201.35],[1539295200000,203.32],[1539554400000,204.48],[1539640800000,206.94],[1539727200000,207.34],[1539813600000,206.38],[1539900000000,202.64],[1540159200000,201.55],[1540245600000,196.39],[1540332000000,194.12],[1540418400000,191.52],[1540504800000,189.31],[1540767600000,191.64],[1540854000000,191.6],[1540940400000,195.88],[1541113200000,200.14],[1541372400000,199.24],[1541458800000,197.79],[1541545200000,200.8],[1541631600000,200.81],[1541718000000,198.42],[1541977200000,194.41],[1542063600000,193.96],[1542150000000,193.18],[1542236400000,190.56],[1542322800000,188.19],[1542582000000,185.77],[1542668400000,181.42],[1542754800000,181.28],[1542841200000,177.4],[1542927600000,172.67],[1543186800000,175],[1543273200000,175.23],[1543359600000,178],[1543446000000,180.94],[1543532400000,178.96],[1543791600000,181.13],[1543878000000,178.78],[1543964400000,175.02],[1544050800000,169.04],[1544137200000,168.12],[1544396400000,163.68],[1544482800000,164.94],[1544569200000,167.23],[1544655600000,166.48],[1544742000000,163.37],[1545001200000,160.11],[1545087600000,159.71],[1545174000000,160.16],[1545260400000,156.44],[1545346800000,156.13],[1545606000000,154.78],[1545865200000,155.01],[1545951600000,158.62],[1546210800000,162.66],[1546383600000,162.19],[1546470000000,160.55],[1546556400000,163.82],[1546815600000,166.36],[1546902000000,171.64],[1546988400000,179.96],[1547074800000,184.17],[1547161200000,185.46],[1547420400000,181.04],[1547506800000,178.91],[1547593200000,179.03],[1547679600000,178.5],[1547766000000,181.89],[1548025200000,182.85],[1548111600000,183.18],[1548198000000,182.82],[1548284400000,184.28],[1548370800000,184.45],[1548630000000,184.17],[1548716400000,182.86],[1548802800000,184.84],[1548889200000,183.85],[1548975600000,184.26],[1549234800000,185.51],[1549321200000,186.55],[1549407600000,185.19],[1549494000000,181.42],[1549580400000,179.69],[1549839600000,180.64],[1549926000000,181.41],[1550012400000,180.83],[1550098800000,181.38],[1550185200000,181.14],[1550444400000,182.87],[1550530800000,182.54],[1550617200000,183.82],[1550703600000,183.1],[1550790000000,183.48],[1551049200000,184.24],[1551135600000,185.8],[1551222000000,185.13],[1551308400000,185.13],[1551394800000,186.21],[1551654000000,187.47],[1551740400000,186.61],[1551826800000,186.71],[1551913200000,185.17],[1551999600000,181.97],[1552258800000,182.67],[1552345200000,183.22],[1552431600000,183.77],[1552518000000,183.1],[1552604400000,184.86],[1552863600000,185.48],[1552950000000,192.91],[1553036400000,191.28],[1553122800000,190.74],[1553209200000,188.62],[1553468400000,187.66],[1553554800000,187.19],[1553641200000,188.9],[1553727600000,190.04],[1553814000000,192.24],[1554069600000,195.32],[1554156000000,197.54],[1554242400000,199.01],[1554328800000,199.3],[1554415200000,199.27],[1554674400000,200.68],[1554760800000,199.75],[1554847200000,199.18],[1554933600000,200.55],[1555020000000,203.38],[1555279200000,206.71],[1555365600000,208.02],[1555452000000,211.62],[1555538400000,211.01],[1555970400000,208.79],[1556056800000,208.09],[1556143200000,207.79],[1556229600000,208.04],[1556488800000,207.99],[1556575200000,207.8],[1556748000000,207.37],[1556834400000,206.08],[1557093600000,202.28],[1557180000000,201.36],[1557352800000,197.69],[1557439200000,197.89],[1557698400000,194.64],[1557784800000,197.48],[1557871200000,198.63],[1557957600000,200.29],[1558044000000,201.38],[1558303200000,197.51],[1558389600000,198.43],[1558476000000,198.8],[1558562400000,194.16],[1558648800000,195.69],[1558908000000,196.99],[1558994400000,198.44],[1559080800000,196.5],[1559253600000,194.03],[1559512800000,192.35],[1559599200000,195.62],[1559685600000,197.88],[1559772000000,198.17],[1559858400000,200.38],[1560204000000,203.96],[1560290400000,203.9],[1560376800000,204.41],[1560463200000,204.34],[1560722400000,203.17],[1560808800000,205.66],[1560895200000,209.02],[1560981600000,208.59],[1561068000000,209.45],[1561327200000,207.72],[1561413600000,208.61],[1561500000000,208.79],[1561586400000,209.02],[1561672800000,208.54],[1561932000000,213.13],[1562018400000,214.69],[1562104800000,214.75],[1562191200000,215.68],[1562277600000,213.98],[1562536800000,213.8],[1562623200000,210.91],[1562709600000,210.54],[1562796000000,209.23],[1562882400000,210.65],[1563141600000,209.79],[1563228000000,207.92],[1563314400000,205.58],[1563400800000,204.01],[1563487200000,205.63],[1563746400000,205.73],[1563832800000,207.88],[1563919200000,206.1],[1564005600000,206.29],[1564092000000,208.46],[1564351200000,208.89],[1564437600000,205.35],[1564524000000,202.14],[1564610400000,200.79],[1564696800000,199.47],[1564956000000,195],[1565042400000,195.1],[1565128800000,195.98],[1565215200000,197.74],[1565301600000,195.67],[1565560800000,194.16],[1565647200000,193.28],[1565733600000,190.92],[1565906400000,191.06],[1566165600000,193.25],[1566252000000,193.02],[1566338400000,193.28],[1566424800000,193.52],[1566511200000,191.59],[1566770400000,191],[1566856800000,190.22],[1566943200000,190.06],[1567029600000,190.47],[1567116000000,192.2],[1567375200000,191.88],[1567461600000,190.26],[1567548000000,192.08],[1567634400000,192.47],[1567720800000,192.92],[1567980000000,194.41],[1568066400000,194.22],[1568152800000,196.43],[1568239200000,195.19],[1568325600000,196.93],[1568584800000,196.8],[1568671200000,196.83],[1568757600000,195.82],[1568844000000,197.17],[1568930400000,195.51],[1569189600000,192.77],[1569276000000,192.19],[1569362400000,191.07],[1569448800000,190.9],[1569535200000,193.74],[1569794400000,193.5],[1569880800000,192.33],[1569967200000,190.49],[1570053600000,191.39],[1570140000000,191.86],[1570399200000,191.92],[1570485600000,189.98],[1570572000000,191.13],[1570658400000,193.33],[1570744800000,195.65],[1571004000000,194.05],[1571090400000,194.89],[1571176800000,194.39],[1571263200000,195.14],[1571349600000,193.75],[1571608800000,193.9],[1571695200000,192.81],[1571781600000,192.55],[1571868000000,193.7],[1571954400000,194.04],[1572217200000,194.03],[1572303600000,192.86],[1572390000000,193.03],[1572476400000,194.23],[1572822000000,198.33],[1572908400000,199.66],[1572994800000,198.46],[1573081200000,199.74],[1573167600000,200.49],[1573513200000,203.3],[1573599600000,202.43],[1573686000000,203.27],[1573772400000,203.47],[1574031600000,203.65],[1574118000000,202.19],[1574204400000,203.01],[1574290800000,202.35],[1574377200000,203.91],[1574636400000,204.65],[1574722800000,205.69],[1574809200000,207.2],[1574895600000,207.46],[1574982000000,205.53],[1575241200000,204.28],[1575327600000,203.19],[1575414000000,203.58],[1575500400000,203.61],[1575586800000,204.48],[1575846000000,203.84],[1575932400000,205.75],[1576018800000,206.47],[1576105200000,206.52],[1576191600000,207.98],[1576450800000,208.16],[1576537200000,208.11],[1576623600000,208.89],[1576710000000,207.53],[1576796400000,208],[1577055600000,209.41],[1577142000000,209.61],[1577401200000,210.55],[1577660400000,212.55],[1577746800000,214.75],[1577919600000,216.2],[1578006000000,215.24],[1578265200000,212.86],[1578351600000,213.07],[1578438000000,211.68],[1578524400000,213.31],[1578610800000,213.28],[1578870000000,213.49],[1578956400000,213.21],[1579042800000,214.92],[1579129200000,216.76],[1579215600000,217.5],[1579474800000,216.81],[1579561200000,216.28],[1579647600000,215.63],[1579734000000,214.15],[1579820400000,215.31],[1580079600000,211.07],[1580166000000,211.06],[1580252400000,211],[1580338800000,208.74],[1580425200000,207.95],[1580684400000,207],[1580770800000,208.8],[1580857200000,209.63],[1580943600000,210.79],[1581030000000,209.86],[1581289200000,208.06],[1581375600000,209.71],[1581462000000,211.17],[1581548400000,210.45],[1581634800000,211.01],[1581894000000,212.61],[1581980400000,210.36],[1582066800000,210.43],[1582153200000,212.74],[1582239600000,210.72],[1582498800000,200.82],[1582585200000,196.83],[1582671600000,196.55],[1582758000000,189.97],[1582844400000,182.41],[1583103600000,180.6],[1583190000000,186.7],[1583276400000,188.36],[1583362800000,184.79],[1583449200000,178.84],[1583708400000,167],[1583794800000,168.09],[1583881200000,163.49],[1583967600000,148.83],[1584054000000,147.49],[1584313200000,133.17],[1584399600000,138.5],[1584486000000,136.84],[1584572400000,140.64],[1584658800000,146.25],[1584918000000,143.75],[1585004400000,150.7],[1585090800000,152.25],[1585177200000,152.92],[1585263600000,149.44],[1585519200000,149],[1585605600000,151.24],[1585692000000,149.22],[1585778400000,149.72],[1585864800000,149.53],[1586124000000,154.62],[1586210400000,156.17],[1586296800000,158.19],[1586383200000,159.21],[1586815200000,163.53],[1586901600000,159.37],[1586988000000,159.99],[1587074400000,161.57],[1587333600000,162.48],[1587420000000,160.42],[1587506400000,161.91],[1587592800000,161.12],[1587679200000,160.84],[1587938400000,163.2],[1588024800000,163.4],[1588111200000,165.35],[1588197600000,165.29],[1588543200000,162.18],[1588629600000,164.87],[1588716000000,165.57],[1588802400000,166.92],[1589148000000,167.27],[1589234400000,164.21],[1589320800000,165.89],[1589407200000,164.26],[1589493600000,163.98],[1589752800000,168.15],[1589839200000,167],[1589925600000,167.09],[1590098400000,166.93],[1590357600000,168.18],[1590444000000,168.91],[1590530400000,169.13],[1590616800000,170.53],[1590703200000,170.48],[1591048800000,173.89],[1591135200000,174.48],[1591221600000,174],[1591308000000,175.52],[1591567200000,175.96],[1591653600000,173.49],[1591740000000,171.65],[1591826400000,167.23],[1591912800000,166.26],[1592172000000,167.25],[1592258400000,169.78],[1592344800000,171.58],[1592431200000,171.13],[1592517600000,170.48],[1592776800000,171.59],[1592863200000,172.02],[1592949600000,168.99],[1593036000000,168.86],[1593122400000,169.49],[1593381600000,169.88],[1593468000000,169.44],[1593554400000,169.59],[1593640800000,170.25],[1593727200000,170.9],[1593986400000,171.69],[1594072800000,171.11],[1594159200000,170.16],[1594245600000,170.6],[1594332000000,169.87],[1594591200000,171.46],[1594764000000,172.35],[1594850400000,173.43],[1594936800000,172.35],[1595196000000,172.18],[1595282400000,172.11],[1595368800000,171.65],[1595455200000,172.41],[1595541600000,171.33],[1595800800000,170.85],[1595887200000,171.18],[1595973600000,169.65],[1596060000000,166.16],[1596146400000,167.4],[1596405600000,168.91],[1596492000000,169.6],[1596578400000,170.65],[1596664800000,169.91],[1596751200000,170.33],[1597010400000,171.76],[1597096800000,172.51],[1597183200000,173.49],[1597269600000,173.62],[1597356000000,172.44],[1597615200000,172.77],[1597701600000,171.64],[1597788000000,171.1],[1597874400000,170.41],[1597960800000,170.92],[1598220000000,171.35],[1598306400000,171.05],[1598392800000,171.78],[1598479200000,172.57],[1598565600000,172.95],[1598824800000,173.63],[1598911200000,172.8],[1598997600000,173.54],[1599084000000,171.29],[1599170400000,170.46],[1599429600000,170.55],[1599516000000,169.62],[1599602400000,169.82],[1599688800000,170.64],[1599775200000,171.65],[1600034400000,172.55],[1600120800000,171.39],[1600207200000,172.39],[1600293600000,172.99],[1600380000000,172.57],[1600639200000,168.81],[1600725600000,169.5],[1600812000000,168.47],[1600898400000,166.47],[1600984800000,165.13],[1601244000000,168],[1601330400000,168.31],[1601416800000,169.38],[1601503200000,171.62],[1601589600000,171.04],[1601848800000,173.25],[1601935200000,173.81],[1602021600000,173.54],[1602108000000,176.57],[1602194400000,176.01],[1602453600000,177.57],[1602540000000,176.35],[1602626400000,176.08],[1602712800000,173.03],[1602799200000,174.44],[1603058400000,175.18],[1603144800000,175.51],[1603231200000,175.96],[1603317600000,175.31],[1603404000000,177.25],[1603666800000,175.1],[1603753200000,172.12],[1603839600000,166.64],[1603926000000,167.57],[1604012400000,167.69],[1604271600000,169.26],[1604358000000,170.58],[1604444400000,171.19],[1604530800000,172.35],[1604617200000,174.14],[1604876400000,182.59],[1604962800000,182.73],[1605135600000,181.45],[1605222000000,182.97],[1605481200000,187.58],[1605567600000,186.96],[1605654000000,187.88],[1605740400000,187.86],[1605826800000,188.14],[1606086000000,190.72],[1606172400000,192.42],[1606258800000,192.38],[1606345200000,193.6],[1606431600000,195.19],[1606690800000,195.42],[1606777200000,196.61],[1606863600000,197.22],[1606950000000,196.48],[1607036400000,197.06],[1607295600000,196.47],[1607382000000,197.43],[1607468400000,197.15],[1607554800000,198.94],[1607641200000,199.16],[1607900400000,200.39],[1607986800000,201.43],[1608073200000,202.37],[1608159600000,203.81],[1608246000000,203.68],[1608505200000,201.29],[1608591600000,203.56],[1608678000000,206.73],[1608764400000,207.8],[1609110000000,208.6],[1609196400000,210.13],[1609282800000,210.67],[1609369200000,210.31],[1609714800000,213.57],[1609801200000,214.17],[1609887600000,216.13],[1609974000000,219.11],[1610060400000,221.47],[1610319600000,220.28],[1610406000000,221.97],[1610492400000,221.09],[1610578800000,223.33],[1610665200000,220.59],[1610924400000,222.37],[1611010800000,224.18],[1611097200000,228.54],[1611183600000,228.62],[1611270000000,223.62],[1611529200000,217.36],[1611615600000,219.51],[1611702000000,218.69],[1611788400000,219.59],[1611874800000,220.87],[1612134000000,221.93],[1612220400000,225.2],[1612306800000,226.23],[1612393200000,226.9],[1612479600000,228.59],[1612738800000,234.86],[1612825200000,238.08],[1612911600000,236.11],[1612998000000,236.51],[1613084400000,236.4],[1613343600000,239.97],[1613430000000,239.93],[1613516400000,237.05],[1613602800000,234.81],[1613689200000,237.48],[1613948400000,237.72],[1614034800000,234.59],[1614121200000,235.46],[1614207600000,233.94],[1614294000000,232.15],[1614553200000,236.47],[1614639600000,236.72],[1614726000000,235.91],[1614812400000,234.77],[1614898800000,233.61],[1615158000000,235.69],[1615244400000,238.35],[1615330800000,238.26],[1615417200000,240.27],[1615503600000,240.28],[1615762800000,240.45],[1615849200000,242.02],[1615935600000,241.46],[1616022000000,239.79],[1616108400000,237.95],[1616367600000,238.83],[1616454000000,238.27],[1616540400000,237.86],[1616626800000,235.77],[1616713200000,236.89],[1616968800000,238.49],[1617055200000,239.65],[1617141600000,238.81],[1617228000000,242.8],[1617660000000,244.01],[1617746400000,244.77],[1617832800000,244.94],[1617919200000,243.97],[1618178400000,244.04],[1618264800000,246.98],[1618351200000,246.45],[1618437600000,245.02],[1618524000000,249.03],[1618783200000,249.59],[1618869600000,246.43],[1618956000000,246.1],[1619042400000,249.15],[1619128800000,247.96],[1619388000000,250.81],[1619474400000,251.3],[1619560800000,252.84],[1619647200000,253.56],[1619733600000,251.62],[1619992800000,252.52],[1620079200000,248.01],[1620165600000,249.36],[1620252000000,246.74],[1620338400000,246.83],[1620597600000,246],[1620684000000,242.69],[1620770400000,243.38],[1620943200000,245.89],[1621202400000,246.12],[1621288800000,247.26],[1621375200000,243.31],[1621461600000,244.54],[1621548000000,246.84],[1621893600000,246.3],[1621980000000,247.27],[1622066400000,250.03],[1622152800000,252.07],[1622412000000,252.81],[1622498400000,254.78],[1622584800000,255.58],[1622671200000,256.07],[1622757600000,257.26],[1623016800000,256.72],[1623103200000,257.03],[1623189600000,256.51],[1623276000000,255.36],[1623362400000,258.97],[1623621600000,258.42],[1623708000000,257.55],[1623794400000,256.98],[1623880800000,257.99],[1623967200000,257.15],[1624226400000,257.07],[1624312800000,257.69],[1624399200000,258.07],[1624485600000,256.16],[1624572000000,255.87],[1624831200000,255.53],[1624917600000,256.68],[1625004000000,255.15],[1625090400000,256.28],[1625176800000,256.3],[1625436000000,256.88],[1625522400000,256.49],[1625608800000,254.66],[1625695200000,249.52],[1625781600000,251.88],[1626040800000,249.09],[1626127200000,251.12],[1626300000000,248.22],[1626386400000,245.47],[1626645600000,241.18],[1626732000000,242.71],[1626818400000,247.91],[1626904800000,249.11],[1626991200000,252.45],[1627250400000,252.59],[1627336800000,251.67],[1627423200000,254.14],[1627509600000,255.49],[1627596000000,254.12],[1627855200000,254.56],[1627941600000,255.46],[1628028000000,253.91],[1628114400000,255.63],[1628200800000,255.05],[1628460000000,255.16],[1628546400000,254.32],[1628632800000,254.8],[1628719200000,256.32],[1628805600000,255.9],[1629064800000,254.01],[1629151200000,253.84],[1629237600000,253.56],[1629324000000,252.05],[1629410400000,251.61],[1629669600000,252.5],[1629756000000,253],[1629842400000,253.92],[1629928800000,255.01],[1630015200000,255.19],[1630274400000,255.29],[1630360800000,256.3],[1630447200000,257.81],[1630533600000,258.08],[1630620000000,255.84],[1630879200000,256.4],[1630965600000,258.92],[1631052000000,257.92],[1631138400000,259.65],[1631224800000,259.13],[1631484000000,260.36],[1631570400000,260.46],[1631656800000,260.34],[1631743200000,261.85],[1631829600000,262.49],[1632088800000,257.64],[1632175200000,261.04],[1632261600000,262.38],[1632348000000,266.02],[1632434400000,266.2],[1632693600000,265.2],[1632780000000,261.62],[1632866400000,260.62],[1632952800000,259.18],[1633039200000,258.9],[1633298400000,256.44],[1633384800000,255.42],[1633471200000,253.67],[1633557600000,254.07],[1633644000000,253.72],[1633903200000,255.38],[1633989600000,253.04],[1634076000000,254.44],[1634162400000,256.36],[1634248800000,256.83],[1634508000000,258.22],[1634594400000,260.16],[1634680800000,260.38],[1634767200000,262.42],[1634853600000,261.93],[1635112800000,260.33],[1635199200000,260.5],[1635285600000,260.73],[1635372000000,261.51],[1635458400000,258.46],[1635807600000,259.72],[1635894000000,260.21],[1635980400000,261.62],[1636066800000,262.12],[1636326000000,262.48],[1636412400000,259.82],[1636498800000,261.02],[1636671600000,260.05],[1636930800000,262.68],[1637017200000,262.19],[1637103600000,261.4],[1637190000000,259.23],[1637276400000,256.38],[1637535600000,256.52],[1637622000000,255.83],[1637708400000,255.45],[1637794800000,255.42],[1637881200000,249.13],[1638140400000,248.75],[1638226800000,247.27],[1638313200000,251.15],[1638399600000,250.2],[1638486000000,249.9],[1638745200000,251.04],[1638831600000,255.26],[1638918000000,256.22],[1639004400000,256.66],[1639090800000,254.32],[1639350000000,253.62],[1639436400000,250.52],[1639522800000,248.54],[1639609200000,250.78],[1639695600000,251.79],[1639954800000,250.22],[1640041200000,252.22],[1640127600000,255.12],[1640214000000,255.67],[1640300400000,255.79],[1640559600000,260],[1640646000000,262.21],[1640732400000,262.42],[1640818800000,262.27],[1640905200000,263.37],[1641164400000,266.85],[1641250800000,269.49],[1641337200000,272.04],[1641423600000,269.92],[1641510000000,269.12],[1641769200000,266.36],[1641855600000,266.51],[1641942000000,268.34],[1642028400000,270.14],[1642114800000,268.42],[1642374000000,272.03],[1642460400000,270.28],[1642546800000,270.7],[1642633200000,268.77],[1642719600000,264.25],[1642978800000,252.8],[1643065200000,253.28],[1643151600000,257.31],[1643238000000,256.5],[1643324400000,254.1],[1643583600000,257.21],[1643670000000,261.23],[1643756400000,261.63],[1643842800000,257.72],[1643929200000,253.9],[1644188400000,253.23],[1644274800000,254.56],[1644361200000,258.84],[1644447600000,260.08],[1644534000000,258.66],[1644793200000,253.14],[1644879600000,256.62],[1644966000000,258.14],[1645052400000,254.69],[1645138800000,250.24],[1645398000000,244.46],[1645484400000,244.53],[1645570800000,245.35],[1645657200000,236.15],[1645743600000,242.05],[1646002800000,241.95],[1646089200000,236.85],[1646175600000,238.09],[1646262000000,236.71],[1646348400000,227.09],[1646607600000,221.55],[1646694000000,222.89],[1646780400000,233.85],[1646866800000,235.35],[1646953200000,238.49],[1647212400000,242.37],[1647298800000,240.8],[1647385200000,246.95],[1647471600000,249.59],[1647558000000,252.31],[1647817200000,255.84],[1647903600000,256.98],[1647990000000,256.35],[1648076400000,254.06],[1648162800000,252.91],[1648418400000,254.17],[1648504800000,260.23],[1648591200000,258.06],[1648677600000,257.82],[1648764000000,257.15],[1649023200000,258.3],[1649109600000,254.39],[1649196000000,252.41],[1649282400000,251.7],[1649368800000,251.15],[1649628000000,250.91],[1649714400000,252.2],[1649800800000,252.29],[1649887200000,252.64],[1650319200000,254.95],[1650405600000,256.31],[1650492000000,258.02],[1650578400000,257.01],[1650837600000,253.97],[1650924000000,253.97],[1651010400000,251.85],[1651096800000,253.52],[1651183200000,254.31],[1651442400000,252.33],[1651528800000,253.06],[1651615200000,252.21],[1651701600000,249.22],[1651788000000,246.52],[1652047200000,238.52],[1652133600000,237.66],[1652220000000,240.07],[1652306400000,238.46],[1652392800000,243.51],[1652652000000,244.07],[1652738400000,245.44],[1652824800000,244.83],[1652911200000,244.79],[1652997600000,244.92],[1653256800000,244.98],[1653343200000,242.11],[1653429600000,243.28],[1653602400000,248.55],[1653861600000,252.33],[1653948000000,249.46],[1654034400000,248.31],[1654120800000,249.63],[1654207200000,250.34],[1654552800000,253.79],[1654639200000,254.06],[1654725600000,251.04],[1654812000000,244.73],[1655071200000,234.49],[1655157600000,232.91],[1655244000000,234.74],[1655330400000,231.42],[1655416800000,233],[1655676000000,233],[1655762400000,236.31],[1655848800000,234.39],[1655935200000,229.06],[1656021600000,231.97],[1656280800000,232.77],[1656367200000,233.64],[1656453600000,230.34],[1656540000000,222.84],[1656626400000,222.92],[1656885600000,223],[1656972000000,220.4],[1657058400000,223.48],[1657144800000,228.35],[1657231200000,230.2],[1657490400000,229.55],[1657576800000,228.67],[1657663200000,228.45],[1657836000000,229.17],[1658095200000,231.61],[1658181600000,233.14],[1658268000000,233.31],[1658354400000,235.53],[1658440800000,236.11],[1658700000000,235.82],[1658786400000,233.96],[1658872800000,236.8],[1658959200000,238.29],[1659045600000,240.45],[1659304800000,240.64],[1659391200000,238.33],[1659477600000,240.26],[1659564000000,241.77],[1659650400000,239.82],[1659909600000,241.82],[1659996000000,240.91],[1660082400000,243.12],[1660168800000,243.36],[1660255200000,244.61],[1660600800000,245.55],[1660687200000,243.93],[1660773600000,245.66],[1660860000000,245.83],[1661119200000,241.39],[1661205600000,241.55],[1661292000000,242.15],[1661378400000,243.51],[1661464800000,240.72],[1661724000000,238.22],[1661810400000,236.94],[1661896800000,237.29],[1661983200000,234.39],[1662069600000,237.9],[1662328800000,236.95],[1662415200000,236.27],[1662501600000,235.92],[1662588000000,236.21],[1662674400000,238.03],[1662933600000,242.18],[1663020000000,240.2],[1663106400000,238.31],[1663192800000,238.46],[1663279200000,233.12],[1663538400000,232.59],[1663624800000,230.3],[1663711200000,230.41],[1663797600000,226.13],[1663884000000,218.24],[1664143200000,216.11],[1664229600000,215.23],[1664316000000,214.87],[1664402400000,211.42],[1664488800000,214.7],[1664748000000,215.11],[1664834400000,222.5],[1664920800000,220.86],[1665007200000,222.83],[1665093600000,221.78],[1665352800000,219.55],[1665439200000,220.45],[1665525600000,221.01],[1665612000000,224.21],[1665698400000,224.58],[1665957600000,227.48],[1666044000000,228.96],[1666130400000,227.49],[1666216800000,227.28],[1666303200000,226.92],[1666562400000,227.92],[1666648800000,230.56],[1666735200000,234.12],[1666821600000,234.73],[1666908000000,237.16],[1667170800000,237.52],[1667343600000,235.43],[1667430000000,233.66],[1667516400000,236.45],[1667775600000,238.83],[1667862000000,240.3],[1667948400000,242.25],[1668034800000,244.69],[1668380400000,247.99],[1668466800000,249.38],[1668553200000,247.85],[1668639600000,245.65],[1668726000000,246.33],[1668985200000,246.21],[1669071600000,247.02],[1669158000000,250.42],[1669244400000,252.72],[1669330800000,252.91],[1669590000000,251.57],[1669676400000,251.11],[1669762800000,251.02],[1669849200000,253.04],[1669935600000,253.27],[1670194800000,254.16],[1670281200000,250.44],[1670367600000,248.95],[1670454000000,252],[1670540400000,253.85],[1670799600000,253.3],[1670886000000,254.87],[1670972400000,253.58],[1671058800000,250.1],[1671145200000,249.72],[1671404400000,248.63],[1671490800000,247.95],[1671577200000,250.38],[1671663600000,250.13],[1671750000000,251.8],[1672095600000,252.02],[1672182000000,252.78],[1672268400000,256.77],[1672354800000,255.3],[1672614000000,259.05],[1672700400000,259.59],[1672786800000,260.4],[1672873200000,259.44],[1672959600000,261],[1673218800000,264.65],[1673305200000,263.3],[1673391600000,265.5],[1673478000000,267.02],[1673564400000,268.55],[1673823600000,272.61],[1673910000000,272.44],[1673996400000,272.33],[1674082800000,269.2],[1674169200000,269.62],[1674428400000,270],[1674514800000,269.24],[1674601200000,268.01],[1674687600000,268.63],[1674774000000,269.78],[1675033200000,268.63],[1675119600000,269.25],[1675206000000,269.97],[1675292400000,272.45],[1675378800000,272.93],[1675638000000,271.04],[1675724400000,270.07],[1675810800000,272.61],[1675897200000,272.03],[1675983600000,271.9],[1676242800000,272.28],[1676329200000,273.71],[1676415600000,274.67],[1676502000000,273.54],[1676588400000,272.2],[1676847600000,274.38],[1676934000000,272.82],[1677020400000,271.19],[1677106800000,271.99],[1677193200000,270.1],[1677452400000,271.55],[1677538800000,270.69],[1677625200000,271.21],[1677711600000,272.48],[1677798000000,274.31],[1678057200000,273.24],[1678143600000,270.78],[1678230000000,271.91],[1678316400000,267.66],[1678402800000,264.97],[1678662000000,258.38],[1678748400000,262],[1678834800000,254.74],[1678921200000,255.56],[1679007600000,252.81],[1679266800000,253.94],[1679353200000,256.73],[1679439600000,256.65],[1679526000000,257.61],[1679612400000,252.69],[1679868000000,251.6],[1679954400000,250.06],[1680040800000,250.5],[1680127200000,253.53],[1680213600000,253.4],[1680472800000,254.69],[1680559200000,254.78],[1680645600000,251.41],[1680732000000,250.82],[1681164000000,250.43],[1681250400000,250.23],[1681336800000,251.25],[1681423200000,250.89],[1681682400000,251.64],[1681768800000,252.78],[1681855200000,255.18],[1681941600000,253.7],[1682028000000,253.03],[1682287200000,253.41],[1682373600000,252.06],[1682460000000,250.25],[1682546400000,253.93],[1682632800000,253.58],[1682978400000,251.38],[1683064800000,252.73],[1683151200000,252.09],[1683237600000,254.82],[1683583200000,253.77],[1683669600000,253.44],[1683756000000,254.21],[1683842400000,253.78],[1684101600000,254.23],[1684188000000,255.08],[1684274400000,255.49],[1684447200000,256.69],[1684706400000,255.48],[1684792800000,254.94],[1684879200000,251.81],[1684965600000,250.59],[1685052000000,252.82],[1685397600000,251.31],[1685484000000,251.48],[1685570400000,254.09],[1685656800000,257.6],[1685916000000,258.77],[1686002400000,258],[1686088800000,257.95],[1686175200000,259.62],[1686261600000,259.39],[1686520800000,260.5],[1686607200000,263.38],[1686693600000,262.84],[1686780000000,259.69],[1686866400000,260.21],[1687125600000,259.15],[1687212000000,258.89],[1687298400000,258.64],[1687384800000,257.8],[1687471200000,251.89],[1687730400000,251.88],[1687816800000,251.14],[1687903200000,254.52],[1687989600000,256.11],[1688076000000,257.67],[1688335200000,258.82],[1688421600000,258.69],[1688508000000,262.6],[1688594400000,259.56],[1688680800000,259.87],[1688940000000,259.69],[1689026400000,261.59],[1689112800000,264.28],[1689199200000,266.19],[1689544800000,262.15],[1689631200000,263.33],[1689717600000,265.02],[1689804000000,263.6],[1689890400000,263.4],[1690149600000,263.6],[1690236000000,264.13],[1690322400000,265.32],[1690408800000,269.8],[1690495200000,270.69],[1690754400000,271.27],[1690840800000,271.31],[1690927200000,270.48],[1691013600000,269.11],[1691100000000,269.17],[1691359200000,269],[1691445600000,268.56],[1691532000000,269.27],[1691618400000,270.37],[1691704800000,270.28],[1691964000000,270.56],[1692136800000,269.67],[1692223200000,268.65],[1692309600000,266.89],[1692568800000,266.38],[1692655200000,267.31],[1692741600000,268.04],[1692828000000,266.88],[1692914400000,266.44],[1693173600000,267.22],[1693260000000,267.73],[1693346400000,267.65],[1693432800000,267.86],[1693519200000,266.83],[1693778400000,266.32],[1693864800000,265.67],[1693951200000,263.53],[1694037600000,262.58],[1694124000000,263.17],[1694383200000,263],[1694469600000,261.96],[1694556000000,258.96],[1694642400000,258.04],[1694728800000,256.11],[1694988000000,254.2],[1695074400000,252.54],[1695160800000,252.44],[1695247200000,248.27],[1695333600000,246.77],[1695592800000,242.76],[1695679200000,239.99],[1695765600000,241.05],[1695852000000,240.43],[1695938400000,242.11],[1696197600000,240.6],[1696284000000,236.23],[1696370400000,234.92],[1696456800000,234.24],[1696543200000,234.43],[1696802400000,234.76],[1696888800000,237.62],[1696975200000,237.39],[1697061600000,235.49],[1697148000000,232.79],[1697407200000,231.94],[1697493600000,230.09],[1697580000000,227.9],[1697666400000,225.01],[1697752800000,221.86],[1698012000000,220.04],[1698098400000,223.1],[1698184800000,220.05],[1698271200000,220.12],[1698357600000,220.57],[1698620400000,221.58],[1698706800000,225.2],[1698879600000,231.29],[1698966000000,233.54],[1699225200000,231.96],[1699311600000,231.26],[1699398000000,232.21],[1699484400000,233.53],[1699570800000,231.71],[1699830000000,232.23],[1699916400000,237.43],[1700002800000,238.07],[1700089200000,237.62],[1700175600000,238.11],[1700434800000,238.69],[1700521200000,237.2],[1700607600000,238.39],[1700694000000,237.99],[1700780400000,239.36],[1701039600000,238.21],[1701126000000,238.51],[1701212400000,239.65],[1701298800000,239.68],[1701385200000,240.07],[1701644400000,237.6],[1701730800000,239.33],[1701817200000,242.04],[1701903600000,241.11],[1701990000000,242.4],[1702249200000,241.78],[1702335600000,239.23],[1702422000000,239.61],[1702508400000,244.97],[1702594800000,249.31],[1702854000000,249.75],[1702940400000,254.42],[1703026800000,256.11],[1703113200000,257.87],[1703199600000,259.45],[1703631600000,261.05],[1703718000000,261.42],[1703804400000,261.85],[1704150000000,259.69],[1704236400000,255.05],[1704322800000,255.84],[1704409200000,254.07],[1704668400000,255.01],[1704754800000,253.62],[1704841200000,254.58],[1704927600000,253.98],[1705014000000,254.72],[1705273200000,253.71],[1705359600000,252.47],[1705446000000,251.15],[1705532400000,251.51],[1705618800000,250.83],[1705878000000,252.16],[1705964400000,253.58],[1706050800000,254.22],[1706137200000,253.23],[1706223600000,254.44],[1706482800000,253.84],[1706569200000,254.67],[1706655600000,256.71],[1706742000000,256.41],[1706828400000,255.62],[1707087600000,256.66],[1707174000000,257.33],[1707260400000,257.02],[1707346800000,257.82],[1707433200000,257.59],[1707692400000,260.05],[1707778800000,259.33],[1707865200000,260.74],[1707951600000,262.77],[1708038000000,263.82],[1708297200000,261.16],[1708383600000,260.22],[1708470000000,260.02],[1708556400000,260.95],[1708642800000,260.18],[1708902000000,260.63],[1708988400000,261.77],[1709074800000,261.12],[1709161200000,258.87],[1709247600000,260.25],[1709506800000,262.19],[1709593200000,261.71],[1709679600000,262.87],[1709766000000,263.6],[1709852400000,263.33],[1710111600000,260.79],[1710198000000,261.91],[1710284400000,262.44],[1710370800000,261.44],[1710457200000,259.79],[1710716400000,260.16],[1710802800000,259.34],[1710889200000,258.54],[1710975600000,260.54],[1711062000000,261.9],[1711321200000,264.31],[1711407600000,264.47],[1711494000000,262.18],[1711580400000,264.65],[1712008800000,264.66],[1712095200000,268.73],[1712181600000,270.64],[1712268000000,270.24],[1712527200000,269.63],[1712613600000,268.8],[1712700000000,268.58],[1712786400000,269.12],[1712872800000,268],[1713132000000,267.02],[1713218400000,264.13],[1713304800000,265.27],[1713391200000,262.67],[1713477600000,259.14],[1713736800000,261.57],[1713823200000,262.9],[1713909600000,263],[1713996000000,259.63],[1714082400000,259.86],[1714341600000,260.69],[1714428000000,260.68],[1714600800000,261.17],[1714687200000,262.81],[1714946400000,265.58],[1715032800000,267.68],[1715292000000,272.82],[1715551200000,273.07],[1715637600000,276.44],[1715724000000,280.8],[1715810400000,282.46],[1715896800000,282.78],[1716242400000,280.63],[1716328800000,279.69],[1716415200000,280.95],[1716501600000,282.82],[1716760800000,283.47],[1716847200000,284.04],[1716933600000,281.67],[1717020000000,282.77],[1717106400000,283.61],[1717365600000,283.58],[1717452000000,281.65],[1717538400000,283.15],[1717624800000,284.05],[1717711200000,284.19],[1717970400000,280.05],[1718056800000,276.75],[1718143200000,276.82],[1718229600000,269.84],[1718316000000,258.61],[1718575200000,257.65],[1718661600000,259.64],[1718748000000,254.92],[1718834400000,257.71],[1718920800000,253.42],[1719180000000,254.09],[1719266400000,250.03],[1719352800000,250.05],[1719439200000,250.16],[1719525600000,248.86],[1719784800000,254.73],[1719871200000,255.32],[1719957600000,260.25],[1720044000000,263.34],[1720130400000,264.97],[1720389600000,264.83],[1720476000000,260.36],[1720562400000,262.19],[1720648800000,263.13],[1720735200000,262.95],[1720994400000,263.21],[1721080800000,263.84],[1721167200000,263.11],[1721253600000,262.68],[1721340000000,259.12],[1721599200000,259.83],[1721685600000,258.3],[1721772000000,257.02],[1721858400000,255.51],[1721944800000,254.45],[1722204000000,251.96],[1722290400000,253.53],[1722376800000,254.51],[1722463200000,252.19],[1722549600000,247.83],[1722808800000,242.79],[1722895200000,243.35],[1722981600000,246.6],[1723068000000,245.09],[1723154400000,246.82],[1723413600000,246.42],[1723500000000,246],[1723586400000,246.61],[1723759200000,248.18],[1724018400000,248.89],[1724104800000,247.84],[1724191200000,250.14],[1724277600000,250.22],[1724364000000,250.5],[1724623200000,251.25],[1724709600000,250.32],[1724796000000,250.51],[1724882400000,252.63],[1724968800000,254.1],[1725228000000,251.59],[1725314400000,249.63],[1725400800000,247.64],[1725487200000,247.08],[1725573600000,244.47],[1725832800000,246.37],[1725919200000,247.66],[1726005600000,246.09],[1726092000000,247.47],[1726178400000,247.95],[1726437600000,246.47],[1726524000000,246.62],[1726610400000,244.96],[1726696800000,250.16],[1726783200000,249.53],[1727042400000,248.81],[1727128800000,248.86],[1727215200000,247.21],[1727301600000,252.39],[1727388000000,254.06],[1727647200000,251.07],[1727733600000,249.02],[1727820000000,247.88],[1727906400000,245.69],[1727992800000,247.37],[1728252000000,247.37],[1728338400000,246.53],[1728424800000,246.24],[1728511200000,246.14],[1728597600000,245.6],[1728856800000,245.62],[1728943200000,244.07],[1729029600000,242.48],[1729116000000,243.87],[1729202400000,243.85],[1729461600000,243.22],[1729548000000,244.04],[1729634400000,242.86],[1729720800000,242.23],[1729807200000,239.48],[1730070000000,238.19],[1730156400000,238.05],[1730242800000,234.56],[1730329200000,235.43],[1730674800000,234.07],[1730761200000,233.85],[1730847600000,234.2],[1730934000000,238.92],[1731020400000,238.02],[1731366000000,235.19],[1731452400000,234.47],[1731538800000,234.58],[1731625200000,232.31],[1731884400000,231.8],[1731970800000,230.35],[1732057200000,228.72],[1732143600000,227.31],[1732230000000,228.31],[1732489200000,231.13],[1732575600000,228.6],[1732662000000,226.8],[1732748400000,228.05],[1732834800000,228.02],[1733094000000,222.6],[1733180400000,223.6],[1733266800000,224.4],[1733353200000,227.67],[1733439600000,228.07],[1733698800000,231.16],[1733785200000,230.21],[1733871600000,229.5],[1733958000000,229.58],[1734044400000,231.12],[1734303600000,230.17],[1734390000000,229.64],[1734476400000,230.59],[1734562800000,227.23],[1734649200000,226.44],[1734908400000,227.72],[1734994800000,229.54],[1735254000000,232.15],[1735513200000,231],[1735599600000,233.97],[1735772400000,235.92],[1735858800000,235.66],[1736118000000,239.85],[1736204400000,239.04],[1736377200000,236],[1736463600000,236.16],[1736722800000,233.69],[1736809200000,232.12],[1736895600000,233.59],[1736982000000,233.27],[1737068400000,232.9],[1737327600000,234.44],[1737414000000,234.48],[1737500400000,234.72],[1737586800000,233.18],[1737673200000,233.7],[1737932400000,234.76],[1738018800000,234.33],[1738105200000,234.73],[1738191600000,237.26],[1738278000000,239.35],[1738537200000,237.67],[1738623600000,239.39],[1738710000000,239.14],[1738796400000,236.99],[1738882800000,233.78],[1739228400000,236.24],[1739314800000,238.58],[1739401200000,241.51],[1739487600000,242.94],[1739746800000,244.48],[1739833200000,245.18],[1739919600000,244.16],[1740006000000,245.11],[1740092400000,246.55],[1740351600000,245.93],[1740438000000,244.02],[1740524400000,245.89],[1740610800000,244.93],[1740697200000,245.14],[1740956400000,250.03],[1741042800000,245.57],[1741129200000,250.92],[1741215600000,253.44],[1741302000000,251.62],[1741561200000,251.05],[1741647600000,249.36],[1741734000000,248.37],[1741820400000,245.08],[1741906800000,248.58],[1742166000000,251.69],[1742252400000,253.3],[1742338800000,253.39],[1742425200000,252.47],[1742511600000,250.61],[1742770800000,251.21],[1742857200000,254.54],[1742943600000,253.46],[1743030000000,250.96],[1743116400000,246.03],[1743372000000,240.28],[1743458400000,244.58],[1743544800000,243.21],[1743631200000,236.26],[1743976800000,220.53],[1744063200000,227.52],[1744149600000,221.66],[1744236000000,228.42],[1744322400000,226.64],[1744581600000,231.68],[1744668000000,235.24],[1744754400000,233.49],[1744840800000,233.55],[1745272800000,232.23],[1745445600000,237],[1745877600000,239.11],[1745964000000,243.89],[1746136800000,249.29],[1746396000000,249.2],[1746482400000,248.02],[1746568800000,247.96],[1747000800000,255.89],[1747087200000,259.34],[1747260000000,258.05],[1747778400000,261],[1747864800000,261.92],[1747951200000,261.66],[1748210400000,266.3],[1748296800000,266.78],[1748383200000,266.43],[1748556000000,265.68],[1748815200000,266.69],[1748901600000,268.99],[1748988000000,271.02],[1749074400000,272.39],[1749160800000,271.29],[1749506400000,271.65],[1749592800000,274.21],[1749679200000,274.57],[1749765600000,272.06],[1750024800000,273.85],[1750111200000,273.28],[1750197600000,275.42],[1750284000000,274.68],[1750370400000,275.29],[1750629600000,276.2],[1750716000000,279.47],[1750802400000,281],[1750888800000,284.83],[1750975200000,284.69],[1751234400000,285.8],[1751320800000,284.08],[1751407200000,286.26],[1751493600000,289.29],[1751580000000,288.28],[1751839200000,286.8],[1751925600000,289.43],[1752012000000,291.61],[1752098400000,294.96],[1752184800000,292.63],[1752530400000,292.2],[1752616800000,289.54],[1752703200000,292.69],[1752789600000,293.25],[1753048800000,291.71],[1753135200000,287.99],[1753221600000,290.44],[1753308000000,292.4],[1753394400000,295.95],[1753653600000,294.83],[1753740000000,290.42],[1753826400000,292.47],[1753912800000,289.36],[1753999200000,285.91],[1754258400000,289.03],[1754344800000,292.71],[1754431200000,290.04],[1754517600000,291.17],[1754604000000,291.15],[1754863200000,288.16],[1754949600000,289.01],[1755036000000,288.96],[1755122400000,289.7],[1755468000000,291.2],[1755554400000,290.14],[1755640800000,288.69],[1755727200000,288.91],[1755813600000,292.5],[1756072800000,288.33],[1756159200000,280.43],[1756245600000,279.42],[1756332000000,280.01],[1756418400000,278.22],[1756677600000,277.43],[1756764000000,270.11],[1756850400000,271.18],[1756936800000,269.85],[1757023200000,269.35],[1757282400000,271.43],[1757368800000,271.31],[1757455200000,273.84],[1757541600000,276.47],[1757628000000,277.17],[1757887200000,278.96],[1757973600000,275.88],[1758060000000,273.49],[1758146400000,277.85],[1758232800000,279.81],[1758492000000,282.26],[1758578400000,282.87],[1758664800000,282.47],[1758751200000,279.74],[1758837600000,278.98],[1759096800000,282.85],[1759183200000,283.78],[1759269600000,284.51],[1759356000000,286.45],[1759442400000,286.51],[1759701600000,283.04],[1759788000000,280.94],[1759874400000,284.53],[1759960800000,283.63],[1760047200000,276.89],[1760306400000,279.1],[1760392800000,275.79],[1760479200000,274.9],[1760565600000,278.78],[1760652000000,278.02],[1760911200000,282.37],[1760997600000,284.62],[1761084000000,285.01],[1761170400000,286.11],[1761256800000,283.69],[1761519600000,282.49],[1761606000000,281.92],[1761692400000,281.92],[1761778800000,281.44],[1761865200000,286.04],[1762124400000,284.04],[1762210800000,279.72],[1762297200000,277.12],[1762383600000,272.16],[1762470000000,270.7],[1762729200000,273.43],[1762902000000,276.41],[1762988400000,276.16],[1763074800000,275.66],[1763334000000,277.41],[1763420400000,273.37],[1763506800000,271.83],[1763593200000,268.62],[1763679600000,266.97],[1763938800000,268.61],[1764025200000,268.73],[1764111600000,268.96],[1764198000000,271.35],[1764284400000,272.68],[1764543600000,272.72],[1764630000000,272.08],[1764716400000,273.4],[1764802800000,276.62],[1764889200000,277.47],[1765148400000,276.56],[1765234800000,276.02],[1765321200000,273.33],[1765407600000,273.82],[1765494000000,275.19],[1765753200000,275.91],[1765839600000,274.91],[1765926000000,272.56],[1766012400000,273.71],[1766098800000,274.05],[1766358000000,274.29],[1766444400000,273.96],[1766530800000,274.32],[1766962800000,276.56],[1767049200000,278.62],[1767135600000,279.89],[1767308400000,281.67],[1767567600000,284.12],[1767654000000,286.07],[1767740400000,289.31],[1767826800000,288.29],[1767913200000,292.12],[1768172400000,293.04],[1768258800000,294.02],[1768345200000,294.41],[1768431600000,295.09],[1768518000000,293.42],[1768777200000,289.78],[1768863600000,286.91],[1768950000000,287.46],[1769036400000,290.9],[1769122800000,292.04],[1769382000000,290.55],[1769468400000,291.51],[1769554800000,292.22],[1769641200000,292.54],[1769727600000,293.74],[1769986800000,293.5],[1770073200000,291.84],[1770159600000,290.54],[1770246000000,288.4],[1770332400000,287],[1770591600000,289.51],[1770678000000,293.3],[1770764400000,288.82],[1770850800000,284.66],[1770937200000,285.1],[1771196400000,283.38],[1771282800000,283.74],[1771369200000,285.83],[1771455600000,283.69],[1771542000000,285.32],[1771801200000,281.49],[1771887600000,281.9],[1771974000000,283.47],[1772060400000,284.76],[1772146800000,283.65],[1772406000000,282.01],[1772492400000,273.14],[1772578800000,276.85],[1772665200000,273.31],[1772751600000,274.19],[1773010800000,271.47],[1773097200000,275.96],[1773183600000,275.58],[1773270000000,271.9],[1773356400000,267.7],[1773615600000,270.05],[1773702000000,269.98],[1773788400000,273.37],[1773874800000,267.76],[1773961200000,262.62],[1774220400000,263.31],[1774306800000,261.46],[1774393200000,265.29],[1774479600000,261.84],[1774566000000,258.66],[1774821600000,261.07],[1774908000000,262.95],[1774994400000,267.86],[1775080800000,265.48],[1775512800000,262.53],[1775599200000,273.53],[1775685600000,269.29],[1775772000000,275.34],[1776031200000,277.16],[1776117600000,281.15],[1776204000000,283.16],[1776290400000,286.69],[1776376800000,294.25],[1776636000000,294.34],[1776722400000,293.23],[1776808800000,291.57],[1776895200000,293.08],[1776981600000,291.58],[1777240800000,290.44],[1777327200000,287.82],[1777413600000,287.65],[1777500000000,289.29],[1777845600000,289.06],[1777932000000,290.44],[1778018400000,295.33],[1778104800000,293.59],[1778450400000,292.85],[1778536800000,289.53],[1778623200000,291.2],[1778796000000,292.7],[1779055200000,290.23],[1779141600000,291.7],[1779228000000,297.59],[1779314400000,297.51],[1779400800000,301.93],[1779746400000,306.92],[1779832800000,311.32],[1779919200000,315.25],[1780005600000,315.75],[1780264800000,312.11],[1780351200000,314.26],[1780437600000,311.58],[1780524000000,311.93]],\n    color: '#17317E',\n    dataGrouping: {\n        enabled: false\n    }\n}, {\n    name: 'Indice*',\n    data: [[1372716000000,100],[1372802400000,99.55],[1372888800000,100],[1372975200000,100.09],[1373234400000,100.6],[1373320800000,101.59],[1373407200000,101.79],[1373493600000,102.13],[1373580000000,102.13],[1373839200000,102.3],[1373925600000,102.64],[1374012000000,102.73],[1374098400000,103.1],[1374184800000,103.21],[1374444000000,103.74],[1374530400000,103.82],[1374616800000,103.8],[1374703200000,103.89],[1374789600000,103.61],[1375048800000,103.34],[1375135200000,103.23],[1375221600000,103.58],[1375308000000,104.26],[1375394400000,104.38],[1375653600000,104.99],[1375740000000,104.5],[1375826400000,104.57],[1375912800000,104.7],[1375999200000,105.2],[1376258400000,105.64],[1376344800000,105.83],[1376431200000,106.19],[1376604000000,106.08],[1376863200000,106.47],[1376949600000,105.78],[1377036000000,106.28],[1377122400000,106.71],[1377208800000,107.01],[1377468000000,106.76],[1377554400000,105.89],[1377640800000,105.61],[1377727200000,106.29],[1377813600000,106.46],[1378072800000,107.11],[1378159200000,107.07],[1378245600000,106.79],[1378332000000,107.01],[1378418400000,107.32],[1378677600000,107.75],[1378764000000,108.67],[1378850400000,108.96],[1378936800000,109.26],[1379023200000,109.61],[1379282400000,110.38],[1379368800000,110.19],[1379455200000,110.53],[1379541600000,111.04],[1379628000000,111.38],[1379887200000,111.44],[1379973600000,111.86],[1380060000000,112.25],[1380146400000,112.3],[1380232800000,112.37],[1380492000000,112.01],[1380578400000,112.56],[1380664800000,113.12],[1380751200000,112.9],[1380837600000,113.22],[1381096800000,113.26],[1381183200000,113.34],[1381269600000,113.5],[1381356000000,114.48],[1381442400000,115.03],[1381701600000,114.96],[1381788000000,115.46],[1381874400000,114.82],[1381960800000,115.09],[1382047200000,116.22],[1382306400000,117.32],[1382392800000,117.79],[1382479200000,117.5],[1382565600000,117.6],[1382652000000,117.39],[1382914800000,117.28],[1383001200000,117.69],[1383087600000,118.06],[1383174000000,118.26],[1383519600000,118.97],[1383606000000,118.82],[1383692400000,118.93],[1383778800000,118.89],[1383865200000,118.89],[1384210800000,119.51],[1384297200000,118.67],[1384383600000,119.3],[1384470000000,118.97],[1384729200000,119.22],[1384815600000,118.59],[1384902000000,118.61],[1384988400000,118.63],[1385074800000,118.82],[1385334000000,119.45],[1385420400000,120.09],[1385506800000,120.35],[1385593200000,120.43],[1385679600000,120.99],[1385938800000,120.81],[1386025200000,120.07],[1386111600000,119.82],[1386198000000,119.9],[1386284400000,120.27],[1386543600000,120.6],[1386630000000,120.29],[1386716400000,120.39],[1386802800000,119.82],[1386889200000,119.62],[1387148400000,119.39],[1387234800000,119.12],[1387321200000,119.28],[1387407600000,120.05],[1387494000000,119.85],[1387753200000,120.24],[1387839600000,120.57],[1388098800000,121.54],[1388358000000,122.43],[1388444400000,123.04],[1388617200000,123.83],[1388703600000,124.75],[1388962800000,125.54],[1389049200000,126.12],[1389135600000,126.27],[1389222000000,126.49],[1389308400000,127.14],[1389567600000,128.76],[1389654000000,129.52],[1389740400000,130.83],[1389826800000,131.69],[1389913200000,132.68],[1390172400000,133.07],[1390258800000,132.39],[1390345200000,132.49],[1390431600000,132.09],[1390518000000,130.43],[1390777200000,129.78],[1390863600000,131.55],[1390950000000,131.52],[1391036400000,131.56],[1391122800000,131.35],[1391382000000,131.08],[1391468400000,130.87],[1391554800000,131.57],[1391641200000,133.04],[1391727600000,133.95],[1391986800000,134.66],[1392073200000,135.78],[1392159600000,135.93],[1392246000000,137.15],[1392332400000,137.57],[1392591600000,138.41],[1392678000000,138.36],[1392764400000,138.68],[1392850800000,138.61],[1392937200000,139.33],[1393196400000,140.55],[1393282800000,141.39],[1393369200000,141.74],[1393455600000,141.49],[1393542000000,141.66],[1393801200000,138.88],[1393887600000,140.12],[1393974000000,140.86],[1394060400000,142.16],[1394146800000,142.58],[1394406000000,142.51],[1394492400000,142.7],[1394578800000,141.69],[1394665200000,141.45],[1394751600000,139.88],[1395010800000,142.15],[1395097200000,143.27],[1395183600000,144.41],[1395270000000,143.98],[1395356400000,143.21],[1395615600000,142.3],[1395702000000,142.36],[1395788400000,143.17],[1395874800000,143.99],[1395961200000,144.95],[1396216800000,145.43],[1396303200000,146.17],[1396389600000,147.35],[1396476000000,147.54],[1396562400000,147.9],[1396821600000,147.49],[1396908000000,145.8],[1396994400000,146.23],[1397080800000,146.01],[1397167200000,144.18],[1397426400000,141.8],[1397512800000,140.96],[1397599200000,142.16],[1397685600000,142.56],[1398117600000,143.89],[1398204000000,143.79],[1398290400000,144.49],[1398376800000,144.28],[1398636000000,144.98],[1398722400000,144.33],[1398808800000,144.15],[1398981600000,144.29],[1399240800000,143.86],[1399327200000,143.48],[1399413600000,142.99],[1399586400000,143.76],[1399845600000,144.57],[1399932000000,144.66],[1400018400000,144.48],[1400104800000,143.12],[1400191200000,141.91],[1400450400000,141.41],[1400536800000,141.69],[1400623200000,141.97],[1400709600000,142.21],[1400796000000,142.39],[1401055200000,143.62],[1401141600000,144.69],[1401228000000,144.68],[1401400800000,145.28],[1401660000000,145.84],[1401746400000,145.51],[1401832800000,145.64],[1401919200000,146.12],[1402005600000,146.94],[1402351200000,147.8],[1402437600000,147.23],[1402524000000,146.86],[1402610400000,145.84],[1402869600000,145.07],[1402956000000,145.48],[1403042400000,145.9],[1403128800000,146.64],[1403215200000,146.37],[1403474400000,145.68],[1403560800000,145.48],[1403647200000,144.82],[1403733600000,144.65],[1403820000000,144.23],[1404079200000,143.96],[1404165600000,142.79],[1404252000000,142.81],[1404338400000,143.38],[1404424800000,143.67],[1404684000000,142.76],[1404770400000,140.98],[1404856800000,140.35],[1404943200000,138.3],[1405029600000,138.43],[1405375200000,138.11],[1405461600000,138.54],[1405548000000,138.35],[1405634400000,137.89],[1405893600000,137.9],[1405980000000,137.69],[1406066400000,138.41],[1406152800000,138.65],[1406239200000,138.51],[1406498400000,138.77],[1406584800000,139.12],[1406671200000,139.06],[1406757600000,137.29],[1406844000000,135.11],[1407103200000,134.92],[1407189600000,134.83],[1407276000000,133.46],[1407362400000,132.14],[1407448800000,130.69],[1407708000000,132.96],[1407794400000,132.99],[1407880800000,133.09],[1407967200000,133.24],[1408312800000,134.07],[1408399200000,135.19],[1408485600000,135.28],[1408572000000,136.01],[1408658400000,135.86],[1408917600000,136.48],[1409004000000,137.61],[1409090400000,138.19],[1409176800000,138.35],[1409263200000,138.3],[1409522400000,138.64],[1409608800000,138.77],[1409695200000,138.9],[1409781600000,139.04],[1409868000000,139.4],[1410127200000,139.25],[1410213600000,138.98],[1410300000000,138.71],[1410386400000,138.78],[1410472800000,138.49],[1410732000000,138.31],[1410818400000,137.41],[1410904800000,137.25],[1410991200000,137],[1411077600000,136.82],[1411336800000,136.61],[1411423200000,136.01],[1411509600000,136.37],[1411596000000,136.24],[1411682400000,136.42],[1411941600000,135.88],[1412028000000,135.77],[1412114400000,134.93],[1412200800000,133.17],[1412287200000,133.69],[1412546400000,133.12],[1412632800000,131.49],[1412719200000,129.12],[1412805600000,129.03],[1412892000000,125.25],[1413151200000,124.2],[1413237600000,123.92],[1413324000000,121.75],[1413410400000,118.92],[1413496800000,122.12],[1413756000000,122.76],[1413842400000,125.1],[1413928800000,126.55],[1414015200000,127.43],[1414101600000,126.96],[1414364400000,126.14],[1414450800000,126.15],[1414537200000,127.1],[1414623600000,127.27],[1414710000000,128.72],[1414969200000,129.67],[1415055600000,129.66],[1415142000000,129.64],[1415228400000,129.94],[1415314800000,129.93],[1415574000000,130.41],[1415746800000,129.72],[1415833200000,129.68],[1415919600000,129.45],[1416178800000,129.15],[1416265200000,129.19],[1416351600000,129.43],[1416438000000,129.65],[1416524400000,130.95],[1416783600000,131.59],[1416870000000,131.51],[1416956400000,132.03],[1417042800000,132.41],[1417129200000,132.5],[1417388400000,132.61],[1417474800000,132.93],[1417561200000,132.83],[1417647600000,133.1],[1417734000000,134.07],[1417993200000,134.32],[1418079600000,132.78],[1418166000000,132.73],[1418252400000,132.37],[1418338800000,130.68],[1418598000000,129.5],[1418684400000,128.01],[1418770800000,129.09],[1418857200000,131.01],[1418943600000,131.15],[1419202800000,131.52],[1419289200000,131.45],[1419375600000,131.47],[1419807600000,131.06],[1419894000000,131.49],[1419980400000,132.49],[1420153200000,133.6],[1420412400000,133.29],[1420498800000,132.68],[1420585200000,132.85],[1420671600000,133.57],[1420758000000,134.1],[1421017200000,134.57],[1421103600000,134.95],[1421190000000,134.87],[1421276400000,134.85],[1421362800000,134.68],[1421622000000,135.29],[1421708400000,135.73],[1421794800000,135.52],[1421881200000,136.06],[1421967600000,137.11],[1422226800000,138.53],[1422313200000,138.14],[1422399600000,139.21],[1422486000000,139.21],[1422572400000,139.67],[1422831600000,140.23],[1422918000000,141.4],[1423004400000,141.66],[1423090800000,142.25],[1423177200000,142.94],[1423436400000,142.45],[1423522800000,142.59],[1423609200000,141.76],[1423695600000,143.06],[1423782000000,143.26],[1424041200000,144.14],[1424127600000,144.34],[1424214000000,145.23],[1424300400000,145.31],[1424386800000,145.57],[1424646000000,146.49],[1424732400000,146.82],[1424818800000,147.03],[1424905200000,147.68],[1424991600000,148.49],[1425250800000,148.63],[1425337200000,147.89],[1425423600000,147.88],[1425510000000,148.78],[1425596400000,149.51],[1425855600000,149.54],[1425942000000,148.75],[1426028400000,150.14],[1426114800000,150.16],[1426201200000,150.96],[1426460400000,151.78],[1426546800000,151.59],[1426633200000,151.51],[1426719600000,151.84],[1426806000000,152.53],[1427065200000,153.34],[1427151600000,153.85],[1427238000000,153.33],[1427324400000,151.17],[1427410800000,150.82],[1427666400000,152.23],[1427752800000,151.73],[1427839200000,151.87],[1427925600000,152.55],[1428357600000,153.67],[1428444000000,154.19],[1428530400000,156.19],[1428616800000,157.42],[1428876000000,157.62],[1428962400000,157.17],[1429048800000,157.96],[1429135200000,157.94],[1429221600000,156.04],[1429480800000,157.33],[1429567200000,157.44],[1429653600000,156.94],[1429740000000,156.44],[1429826400000,156.93],[1430085600000,157.31],[1430172000000,156.79],[1430258400000,157.4],[1430344800000,156.98],[1430690400000,158.39],[1430776800000,157.27],[1430863200000,156.5],[1430949600000,155.75],[1431295200000,157.5],[1431381600000,157.03],[1431468000000,158.51],[1431640800000,159.05],[1431900000000,158.89],[1431986400000,159.53],[1432072800000,160.12],[1432159200000,160.95],[1432245600000,161.55],[1432591200000,161.56],[1432677600000,162.4],[1432764000000,161.88],[1432850400000,161.38],[1433109600000,161.16],[1433196000000,161.3],[1433282400000,161.6],[1433368800000,161.07],[1433455200000,159.87],[1433714400000,159.23],[1433800800000,158.68],[1433887200000,159.86],[1433973600000,159.96],[1434060000000,158.62],[1434319200000,156.79],[1434405600000,156.76],[1434492000000,156.55],[1434578400000,155.99],[1434664800000,156.36],[1434924000000,158.46],[1435010400000,160.2],[1435096800000,160.64],[1435183200000,160.02],[1435269600000,160.33],[1435528800000,156.38],[1435615200000,156.7],[1435701600000,159.13],[1435788000000,158.37],[1435874400000,157.47],[1436133600000,157.13],[1436220000000,156.19],[1436306400000,156.59],[1436392800000,158.43],[1436479200000,160.75],[1436738400000,163.64],[1436911200000,166.58],[1436997600000,168.09],[1437084000000,168.59],[1437343200000,169.46],[1437429600000,169.46],[1437516000000,169.36],[1437602400000,169.17],[1437688800000,169.49],[1437948000000,167.57],[1438034400000,169.14],[1438120800000,169.56],[1438207200000,169.86],[1438293600000,170.36],[1438552800000,170.25],[1438639200000,169.99],[1438725600000,170.34],[1438812000000,170.18],[1438898400000,168.74],[1439157600000,168.68],[1439244000000,168.36],[1439330400000,165.36],[1439416800000,166.57],[1439503200000,166.75],[1439762400000,166.74],[1439848800000,167.06],[1439935200000,165.32],[1440021600000,163.04],[1440108000000,160.14],[1440367200000,153.38],[1440453600000,157.56],[1440540000000,158.01],[1440626400000,161.87],[1440712800000,162.72],[1440972000000,163.28],[1441058400000,159.68],[1441144800000,158.85],[1441231200000,160.43],[1441576800000,158.89],[1441663200000,159.67],[1441749600000,160.31],[1441836000000,159.67],[1441922400000,158.81],[1442181600000,158.11],[1442268000000,158.44],[1442354400000,158.93],[1442440800000,160.27],[1442527200000,159.81],[1442786400000,159.81],[1442872800000,157.4],[1442959200000,157.4],[1443045600000,155.76],[1443132000000,157.98],[1443391200000,156.49],[1443477600000,154.92],[1443564000000,155.53],[1443650400000,155.78],[1443736800000,156.13],[1443996000000,157.92],[1444082400000,158],[1444168800000,158.14],[1444255200000,158.98],[1444341600000,160.15],[1444600800000,160.05],[1444687200000,159.56],[1444773600000,159.11],[1444860000000,159.81],[1444946400000,160.45],[1445205600000,160.4],[1445292000000,160.24],[1445378400000,160.67],[1445464800000,161.3],[1445551200000,161.78],[1445814000000,162.02],[1445900400000,161.8],[1445986800000,162.4],[1446073200000,162.06],[1446159600000,162.28],[1446418800000,163.37],[1446505200000,164],[1446591600000,164.84],[1446678000000,164.97],[1446764400000,165.35],[1447023600000,164.91],[1447110000000,164.26],[1447282800000,164.11],[1447369200000,163.52],[1447628400000,162.22],[1447714800000,163.5],[1447801200000,163.47],[1447887600000,164.19],[1447974000000,164.21],[1448233200000,164.07],[1448319600000,162.72],[1448406000000,163.69],[1448492400000,165.1],[1448578800000,165.8],[1448838000000,167.11],[1448924400000,167.54],[1449010800000,167.99],[1449097200000,167.27],[1449183600000,166.75],[1449442800000,166.52],[1449529200000,165.26],[1449615600000,164.85],[1449702000000,164.19],[1449788400000,162.68],[1450047600000,161.63],[1450134000000,162.61],[1450220400000,164.01],[1450306800000,165.54],[1450393200000,164.95],[1450652400000,165.02],[1450738800000,164.72],[1450825200000,166.21],[1450911600000,166.78],[1451257200000,166.63],[1451343600000,168.39],[1451430000000,169.35],[1451516400000,169.72],[1451862000000,167.82],[1451948400000,169.11],[1452034800000,167.29],[1452121200000,164.17],[1452207600000,163.58],[1452466800000,162.23],[1452553200000,163.54],[1452639600000,163.76],[1452726000000,161.88],[1452812400000,158.27],[1453071600000,154.51],[1453158000000,155.25],[1453244400000,150.93],[1453330800000,151.31],[1453417200000,154.82],[1453676400000,156.07],[1453762800000,156.15],[1453849200000,157.02],[1453935600000,156.68],[1454022000000,157.23],[1454281200000,157.42],[1454367600000,155.65],[1454454000000,154.42],[1454540400000,153.75],[1454626800000,153.58],[1454886000000,149.53],[1454972400000,146.45],[1455058800000,147.8],[1455145200000,143.86],[1455231600000,144.32],[1455490800000,147.5],[1455577200000,147.33],[1455663600000,150.65],[1455750000000,152.24],[1455836400000,152.37],[1456095600000,153.92],[1456182000000,154.02],[1456268400000,152.83],[1456354800000,153.15],[1456441200000,154.61],[1456700400000,155.48],[1456786800000,157.88],[1456873200000,158.02],[1456959600000,158.01],[1457046000000,159.22],[1457305200000,160.02],[1457391600000,159.21],[1457478000000,159.52],[1457564400000,158.42],[1457650800000,160.25],[1457910000000,161.52],[1457996400000,161.24],[1458082800000,161.67],[1458169200000,162.33],[1458255600000,162.62],[1458514800000,162.53],[1458601200000,162.25],[1458687600000,161.66],[1458774000000,160.58],[1459202400000,160.29],[1459288800000,161.74],[1459375200000,161.64],[1459461600000,161.55],[1459720800000,161.96],[1459807200000,160.82],[1459893600000,160.82],[1459980000000,160.8],[1460066400000,161.81],[1460325600000,162.15],[1460412000000,162.02],[1460498400000,162.92],[1460584800000,164.02],[1460671200000,164.19],[1460930400000,164.48],[1461016800000,165.62],[1461103200000,165.79],[1461189600000,165.31],[1461276000000,165.05],[1461535200000,165.16],[1461621600000,165.19],[1461708000000,165.6],[1461794400000,165.47],[1461880800000,164.18],[1462140000000,164.28],[1462226400000,162.74],[1462312800000,162.09],[1462485600000,161.63],[1462744800000,161.97],[1462831200000,162.81],[1462917600000,162.8],[1463004000000,162.4],[1463090400000,162.07],[1463436000000,161.99],[1463522400000,161.93],[1463608800000,161.36],[1463695200000,161.89],[1463954400000,162.41],[1464040800000,163.02],[1464127200000,164.21],[1464213600000,164.85],[1464300000000,165.82],[1464559200000,166.57],[1464645600000,167.23],[1464732000000,166.88],[1464818400000,167.47],[1464904800000,167.55],[1465164000000,167.56],[1465250400000,167.85],[1465336800000,167.94],[1465423200000,167.04],[1465509600000,164.77],[1465768800000,161.69],[1465855200000,159.03],[1465941600000,159.26],[1466028000000,156.57],[1466114400000,158.78],[1466373600000,161.6],[1466460000000,162.38],[1466546400000,162.28],[1466632800000,163.05],[1466719200000,156.96],[1466978400000,153.06],[1467064800000,155.82],[1467151200000,157.98],[1467237600000,159.43],[1467324000000,161.11],[1467583200000,162],[1467669600000,158.74],[1467756000000,157],[1467842400000,157.91],[1467928800000,158.75],[1468188000000,160.45],[1468274400000,161.82],[1468360800000,161.93],[1468533600000,161.73],[1468792800000,162.94],[1468879200000,163.39],[1468965600000,164.46],[1469052000000,164.44],[1469138400000,164.12],[1469397600000,165.17],[1469484000000,164.97],[1469570400000,166.19],[1469656800000,165.75],[1469743200000,165.54],[1470002400000,166.01],[1470088800000,165.45],[1470175200000,165.59],[1470261600000,165.79],[1470348000000,166.64],[1470607200000,166.91],[1470693600000,167.64],[1470780000000,167.65],[1470866400000,168.12],[1470952800000,168.48],[1471298400000,168.12],[1471384800000,167.62],[1471471200000,167.96],[1471557600000,167.84],[1471816800000,168.76],[1471903200000,169.59],[1471989600000,169.67],[1472076000000,169.01],[1472162400000,169.33],[1472421600000,169.44],[1472508000000,169.92],[1472594400000,170.41],[1472680800000,170.58],[1472767200000,171.69],[1473026400000,172.44],[1473112800000,172.58],[1473199200000,173.06],[1473285600000,173.7],[1473372000000,173.69],[1473631200000,172.31],[1473717600000,172.21],[1473804000000,171.51],[1473890400000,171.81],[1473976800000,172.15],[1474236000000,173.07],[1474322400000,172.22],[1474408800000,172.87],[1474495200000,173.99],[1474581600000,173.91],[1474840800000,172.82],[1474927200000,171.9],[1475013600000,172.96],[1475100000000,173.19],[1475186400000,172.58],[1475445600000,173.76],[1475532000000,174.1],[1475618400000,174.08],[1475704800000,173.79],[1475791200000,172.82],[1476050400000,173.08],[1476136800000,172.92],[1476223200000,172.75],[1476309600000,171.78],[1476396000000,172.83],[1476655200000,172.38],[1476741600000,173.34],[1476828000000,173.56],[1476914400000,173.46],[1477000800000,172.79],[1477260000000,172.52],[1477346400000,172.32],[1477432800000,172.07],[1477519200000,171.16],[1477605600000,170.79],[1477868400000,170.79],[1478041200000,168.76],[1478127600000,168.34],[1478214000000,166.94],[1478473200000,167.57],[1478559600000,167.41],[1478646000000,167.73],[1478732400000,169.14],[1479078000000,168.92],[1479164400000,169.39],[1479250800000,170.35],[1479337200000,170.46],[1479423600000,170.82],[1479682800000,171.03],[1479769200000,172.15],[1479855600000,172.65],[1479942000000,173.07],[1480028400000,172.94],[1480287600000,173.07],[1480374000000,173],[1480460400000,173.57],[1480546800000,173.06],[1480633200000,172.54],[1480892400000,174.33],[1480978800000,175.02],[1481065200000,177.15],[1481151600000,177.82],[1481238000000,179.48],[1481497200000,179.74],[1481583600000,180.24],[1481670000000,180.07],[1481756400000,180.42],[1481842800000,180.46],[1482102000000,181.34],[1482188400000,181.97],[1482274800000,182.37],[1482361200000,181.98],[1482447600000,182.46],[1482793200000,183.75],[1482879600000,185.19],[1482966000000,185.98],[1483052400000,186.98],[1483311600000,189.19],[1483398000000,189.32],[1483484400000,189.53],[1483570800000,190.18],[1483657200000,190.28],[1483916400000,191.08],[1484002800000,191.29],[1484089200000,191.23],[1484175600000,190.25],[1484262000000,190.89],[1484521200000,191.07],[1484607600000,190.87],[1484694000000,190.45],[1484780400000,190.64],[1484866800000,190.38],[1485126000000,190.12],[1485212400000,190.36],[1485298800000,191.73],[1485385200000,192.44],[1485471600000,191.66],[1485730800000,190.01],[1485817200000,189.39],[1485903600000,191.07],[1485990000000,192.39],[1486076400000,192.76],[1486335600000,191.89],[1486422000000,192.05],[1486508400000,190.99],[1486594800000,191.01],[1486681200000,193.32],[1486940400000,195],[1487026800000,195.88],[1487113200000,196.11],[1487199600000,195.78],[1487286000000,194.67],[1487545200000,194.82],[1487631600000,195.64],[1487718000000,195.43],[1487804400000,194.25],[1487890800000,192.52],[1488150000000,192.54],[1488236400000,193.62],[1488322800000,195.95],[1488409200000,196.32],[1488495600000,196.82],[1488754800000,196.96],[1488841200000,196.7],[1488927600000,197.55],[1489014000000,197.58],[1489100400000,199.38],[1489359600000,199.09],[1489446000000,197.61],[1489532400000,197.21],[1489618800000,197.25],[1489705200000,197.83],[1489964400000,198.7],[1490050800000,198.39],[1490137200000,196.97],[1490223600000,197.61],[1490310000000,197.95],[1490565600000,198.01],[1490652000000,199.13],[1490738400000,199.05],[1490824800000,199.69],[1490911200000,200.23],[1491170400000,201.08],[1491256800000,200.42],[1491343200000,200.76],[1491429600000,200.18],[1491516000000,200.02],[1491775200000,199.65],[1491861600000,197.51],[1491948000000,197.26],[1492034400000,195.69],[1492466400000,191.78],[1492552800000,192.18],[1492639200000,193.05],[1492725600000,192.43],[1492984800000,198.59],[1493071200000,200.51],[1493157600000,201.62],[1493244000000,202.1],[1493330400000,203.93],[1493676000000,205.08],[1493762400000,205.33],[1493848800000,207.66],[1493935200000,209.31],[1494280800000,212.83],[1494367200000,213.43],[1494453600000,212.8],[1494540000000,212.25],[1494799200000,213.62],[1494885600000,214.38],[1494972000000,213.02],[1495058400000,210.83],[1495144800000,213.1],[1495404000000,213.9],[1495490400000,215.65],[1495576800000,215.59],[1495749600000,216.76],[1496008800000,217.26],[1496095200000,217.36],[1496181600000,218.37],[1496268000000,220.42],[1496354400000,221.87],[1496700000000,221.22],[1496786400000,221.69],[1496872800000,221.64],[1496959200000,222.43],[1497218400000,220.96],[1497304800000,222.33],[1497391200000,222.3],[1497477600000,220.67],[1497564000000,221.82],[1497823200000,223.48],[1497909600000,223.23],[1497996000000,223.01],[1498082400000,223.65],[1498168800000,223.35],[1498428000000,224.99],[1498514400000,223.77],[1498600800000,223.72],[1498687200000,221.67],[1498773600000,221.15],[1499032800000,221.37],[1499119200000,219.85],[1499205600000,219.26],[1499292000000,218.97],[1499378400000,219.04],[1499637600000,219.97],[1499724000000,219.54],[1499810400000,220.78],[1499896800000,221.61],[1500242400000,222.85],[1500328800000,222.21],[1500415200000,222.74],[1500501600000,222.41],[1500588000000,220.96],[1500847200000,220.05],[1500933600000,221.06],[1501020000000,220.83],[1501106400000,220.05],[1501192800000,217.98],[1501452000000,217.98],[1501538400000,218.78],[1501624800000,218.99],[1501711200000,219.58],[1501797600000,220.38],[1502056800000,221.31],[1502143200000,221.31],[1502229600000,219.64],[1502316000000,218.5],[1502402400000,215.64],[1502661600000,218.01],[1502834400000,219.54],[1502920800000,220.46],[1503007200000,218.94],[1503266400000,218.29],[1503352800000,218.63],[1503439200000,218.72],[1503525600000,218.49],[1503612000000,217.95],[1503871200000,216.33],[1503957600000,214.09],[1504044000000,215.45],[1504130400000,216.82],[1504216800000,217.79],[1504476000000,218.11],[1504562400000,218.45],[1504648800000,219.26],[1504735200000,220.22],[1504821600000,221.13],[1505080800000,222.28],[1505167200000,221.73],[1505253600000,222.1],[1505340000000,222.27],[1505426400000,221.35],[1505685600000,222.01],[1505772000000,222.33],[1505858400000,222.46],[1505944800000,223.36],[1506031200000,224.02],[1506290400000,223.77],[1506376800000,223.68],[1506463200000,224.41],[1506549600000,225.29],[1506636000000,226.56],[1506895200000,227.26],[1506981600000,228.17],[1507068000000,229.29],[1507154400000,229.69],[1507240800000,229.76],[1507500000000,230.31],[1507586400000,230.14],[1507672800000,230.41],[1507759200000,230.54],[1507845600000,230.48],[1508104800000,231.01],[1508191200000,232.03],[1508277600000,231.54],[1508364000000,228.64],[1508450400000,229.15],[1508709600000,228.53],[1508796000000,228.78],[1508882400000,226.5],[1508968800000,226.4],[1509055200000,227.88],[1509318000000,228.83],[1509404400000,228.89],[1509577200000,229.85],[1509663600000,229.64],[1509922800000,229.94],[1510009200000,229.16],[1510095600000,228.75],[1510182000000,225.97],[1510268400000,224.03],[1510527600000,221.25],[1510614000000,220.76],[1510700400000,217.49],[1510786800000,218.78],[1510873200000,218.74],[1511132400000,219.29],[1511218800000,221.65],[1511305200000,222.88],[1511391600000,222.52],[1511478000000,222.76],[1511737200000,222.28],[1511823600000,223.31],[1511910000000,223.67],[1511996400000,223.98],[1512082800000,222.61],[1512342000000,223.46],[1512428400000,222.33],[1512514800000,221.31],[1512601200000,222.42],[1512687600000,222.86],[1512946800000,223.79],[1513033200000,224.49],[1513119600000,225.34],[1513206000000,225.48],[1513292400000,225.32],[1513551600000,227.49],[1513638000000,227.59],[1513724400000,226.97],[1513810800000,227.56],[1513897200000,227.17],[1514329200000,227.65],[1514415600000,229.09],[1514502000000,229.83],[1514847600000,231],[1514934000000,233.26],[1515020400000,235.27],[1515106800000,237.45],[1515366000000,240.13],[1515452400000,240.86],[1515538800000,240.45],[1515625200000,240.26],[1515711600000,241.42],[1515970800000,241.24],[1516057200000,241.85],[1516143600000,241.51],[1516230000000,241.96],[1516316400000,242.38],[1516575600000,243.42],[1516662000000,243.51],[1516748400000,243.22],[1516834800000,242.11],[1516921200000,242.01],[1517180400000,242.78],[1517266800000,240.34],[1517353200000,240.63],[1517439600000,241.15],[1517526000000,238.18],[1517785200000,233.74],[1517871600000,227.05],[1517958000000,232.9],[1518044400000,229.36],[1518130800000,226.03],[1518390000000,228.72],[1518476400000,227.93],[1518562800000,231.62],[1518649200000,233.65],[1518735600000,235.45],[1518994800000,234.43],[1519081200000,234.7],[1519167600000,234.73],[1519254000000,233.56],[1519340400000,233.69],[1519599600000,235.19],[1519686000000,235.15],[1519772400000,233.88],[1519858800000,231.47],[1519945200000,227.02],[1520204400000,227.71],[1520290800000,229.1],[1520377200000,229.49],[1520463600000,231.2],[1520550000000,232.62],[1520809200000,233.72],[1520895600000,233.98],[1520982000000,233.51],[1521068400000,232.74],[1521154800000,230.29],[1521414000000,229.11],[1521500400000,230.09],[1521586800000,229.74],[1521673200000,227.06],[1521759600000,226.01],[1522015200000,226.98],[1522101600000,229.67],[1522188000000,227.9],[1522274400000,227.57],[1522706400000,226.83],[1522792800000,224.91],[1522879200000,226.86],[1522965600000,227.95],[1523224800000,229.5],[1523311200000,231.11],[1523397600000,230.89],[1523484000000,231],[1523570400000,231.35],[1523829600000,231.95],[1523916000000,233.28],[1524002400000,234.73],[1524088800000,235.18],[1524175200000,234.68],[1524434400000,234.37],[1524520800000,232.93],[1524607200000,230.27],[1524693600000,231.76],[1524780000000,232.94],[1525039200000,234.31],[1525212000000,235.73],[1525298400000,235.82],[1525384800000,235.69],[1525644000000,236.97],[1525816800000,237.8],[1525989600000,238.47],[1526248800000,238.24],[1526335200000,237.21],[1526421600000,237.26],[1526508000000,238.15],[1526594400000,238.13],[1526940000000,239.17],[1527026400000,235.84],[1527112800000,234.72],[1527199200000,234.91],[1527458400000,233.99],[1527544800000,231.42],[1527631200000,231.36],[1527717600000,232.22],[1527804000000,233.53],[1528063200000,234.33],[1528149600000,233.36],[1528236000000,234.11],[1528322400000,233.88],[1528408800000,233.09],[1528668000000,233.91],[1528754400000,234.21],[1528840800000,234.5],[1528927200000,235.72],[1529013600000,235.07],[1529272800000,234.3],[1529359200000,232.09],[1529445600000,232.45],[1529532000000,230.52],[1529618400000,231.99],[1529877600000,229.06],[1529964000000,227.99],[1530050400000,227.54],[1530136800000,225.69],[1530223200000,226.85],[1530482400000,224.33],[1530568800000,224.28],[1530655200000,222.74],[1530741600000,223.3],[1530828000000,222.74],[1531087200000,223.94],[1531173600000,224.31],[1531260000000,220.6],[1531346400000,221.95],[1531432800000,222.96],[1531692000000,223.78],[1531778400000,223.02],[1531864800000,224.32],[1531951200000,224.68],[1532037600000,223.51],[1532296800000,222.83],[1532383200000,223.7],[1532469600000,223.58],[1532556000000,223.51],[1532642400000,223.78],[1532901600000,223.36],[1532988000000,223.4],[1533074400000,222.44],[1533160800000,221.4],[1533247200000,222.13],[1533506400000,222.47],[1533592800000,223.21],[1533679200000,223.36],[1533765600000,223.64],[1533852000000,222.73],[1534111200000,221.67],[1534197600000,221.38],[1534370400000,220.04],[1534456800000,220.17],[1534716000000,221.64],[1534802400000,222.93],[1534888800000,223.6],[1534975200000,223.88],[1535061600000,224.16],[1535320800000,225.61],[1535407200000,226.06],[1535493600000,225.7],[1535580000000,224.6],[1535666400000,224.29],[1535925600000,223.49],[1536012000000,222.07],[1536098400000,219.81],[1536184800000,218.44],[1536271200000,217.61],[1536530400000,216.59],[1536616800000,215.78],[1536703200000,216.68],[1536789600000,216.88],[1536876000000,217.25],[1537135200000,216.95],[1537221600000,217.48],[1537308000000,217.61],[1537394400000,217.89],[1537480800000,218.56],[1537740000000,217.45],[1537826400000,217.47],[1537912800000,217.38],[1537999200000,217.67],[1538085600000,215.7],[1538344800000,216.14],[1538431200000,214.9],[1538517600000,214.49],[1538604000000,212.34],[1538690400000,209.43],[1538949600000,206.38],[1539036000000,204.86],[1539122400000,199.37],[1539208800000,194.57],[1539295200000,197.4],[1539554400000,196.29],[1539640800000,199.53],[1539727200000,200.51],[1539813600000,199.42],[1539900000000,196.44],[1540159200000,194.84],[1540245600000,189.07],[1540332000000,187.39],[1540418400000,188.36],[1540504800000,185.86],[1540767600000,188.39],[1540854000000,187.96],[1540940400000,193.86],[1541113200000,197.19],[1541372400000,196.58],[1541458800000,195.75],[1541545200000,197.33],[1541631600000,197.55],[1541718000000,195.46],[1541977200000,192.34],[1542063600000,191.39],[1542150000000,191.23],[1542236400000,188.24],[1542322800000,186.08],[1542582000000,184.06],[1542668400000,180.04],[1542754800000,180.82],[1542841200000,180.89],[1542927600000,181.68],[1543186800000,184.04],[1543273200000,184.66],[1543359600000,186.5],[1543446000000,188.02],[1543532400000,187.46],[1543791600000,189.35],[1543878000000,186.38],[1543964400000,182.18],[1544050800000,175.83],[1544137200000,176.31],[1544396400000,171.37],[1544482800000,173.15],[1544569200000,176.9],[1544655600000,176.26],[1544742000000,173.76],[1545001200000,170.79],[1545087600000,169.16],[1545174000000,169.2],[1545260400000,165.74],[1545346800000,165.19],[1545606000000,163.98],[1545865200000,163.97],[1545951600000,167.42],[1546210800000,170.72],[1546383600000,170.23],[1546470000000,168.79],[1546556400000,172.53],[1546815600000,174.21],[1546902000000,178.29],[1546988400000,182.59],[1547074800000,183.54],[1547161200000,183.89],[1547420400000,180.96],[1547506800000,181.37],[1547593200000,183.3],[1547679600000,183.27],[1547766000000,184.67],[1548025200000,184.68],[1548111600000,184.18],[1548198000000,183.69],[1548284400000,183.9],[1548370800000,185.42],[1548630000000,185.35],[1548716400000,185.76],[1548802800000,186.6],[1548889200000,186.92],[1548975600000,187.34],[1549234800000,187.13],[1549321200000,187.56],[1549407600000,186.38],[1549494000000,183.28],[1549580400000,181.06],[1549839600000,181.56],[1549926000000,182.33],[1550012400000,183.46],[1550098800000,182.99],[1550185200000,183.36],[1550444400000,185.26],[1550530800000,184.43],[1550617200000,184.79],[1550703600000,184.5],[1550790000000,184.78],[1551049200000,185.45],[1551135600000,185.18],[1551222000000,185.4],[1551308400000,185.61],[1551394800000,187.19],[1551654000000,188.87],[1551740400000,188.67],[1551826800000,187.87],[1551913200000,186.17],[1551999600000,184.95],[1552258800000,185.49],[1552345200000,185.95],[1552431600000,187.28],[1552518000000,187.13],[1552604400000,187.48],[1552863600000,187.09],[1552950000000,187.92],[1553036400000,187.43],[1553122800000,186.42],[1553209200000,183.02],[1553468400000,181.15],[1553554800000,182.46],[1553641200000,183.08],[1553727600000,183.65],[1553814000000,184.87],[1554069600000,186.98],[1554156000000,187.9],[1554242400000,189.45],[1554328800000,189.37],[1554415200000,190.17],[1554674400000,190.91],[1554760800000,189.99],[1554847200000,190.31],[1554933600000,191.19],[1555020000000,193.45],[1555279200000,195.06],[1555365600000,196.42],[1555452000000,197.5],[1555538400000,196.79],[1555970400000,197.46],[1556056800000,197.81],[1556143200000,196.55],[1556229600000,197.06],[1556488800000,197.56],[1556575200000,197.46],[1556748000000,196.45],[1556834400000,196.86],[1557093600000,193.88],[1557180000000,192.88],[1557352800000,189.82],[1557439200000,190.62],[1557698400000,187.64],[1557784800000,189.83],[1557871200000,190.33],[1557957600000,191.72],[1558044000000,191.58],[1558303200000,188.79],[1558389600000,189.25],[1558476000000,188.65],[1558562400000,185.06],[1558648800000,185.71],[1558908000000,186.42],[1558994400000,186.86],[1559080800000,185.24],[1559253600000,185.37],[1559512800000,184.7],[1559599200000,186.04],[1559685600000,187.43],[1559772000000,187.86],[1559858400000,189.55],[1560204000000,191.49],[1560290400000,190.98],[1560376800000,190.73],[1560463200000,190.16],[1560722400000,188.87],[1560808800000,190.38],[1560895200000,190.57],[1560981600000,190.34],[1561068000000,189.64],[1561327200000,188.19],[1561413600000,188.2],[1561500000000,188.54],[1561586400000,189.23],[1561672800000,190.72],[1561932000000,192.62],[1562018400000,192.3],[1562104800000,193],[1562191200000,194.13],[1562277600000,194.1],[1562536800000,193.44],[1562623200000,191.11],[1562709600000,191.2],[1562796000000,191.1],[1562882400000,191.99],[1563141600000,192.18],[1563228000000,191.69],[1563314400000,190.56],[1563400800000,188.87],[1563487200000,189.42],[1563746400000,189.73],[1563832800000,190.87],[1563919200000,191.1],[1564005600000,191.44],[1564092000000,191.62],[1564351200000,191.08],[1564437600000,189.15],[1564524000000,188.88],[1564610400000,186.54],[1564696800000,186.27],[1564956000000,182.38],[1565042400000,182.7],[1565128800000,182.95],[1565215200000,185.16],[1565301600000,183.96],[1565560800000,182.95],[1565647200000,182.51],[1565733600000,180.33],[1565906400000,179.85],[1566165600000,181.99],[1566252000000,181.69],[1566338400000,182.81],[1566424800000,182.96],[1566511200000,181.47],[1566770400000,180.96],[1566856800000,181.32],[1566943200000,180.27],[1567029600000,180.27],[1567116000000,180.68],[1567375200000,181.38],[1567461600000,180.45],[1567548000000,180.7],[1567634400000,181.88],[1567720800000,182.02],[1567980000000,182.41],[1568066400000,182.11],[1568152800000,183.21],[1568239200000,183.18],[1568325600000,185.45],[1568584800000,185.12],[1568671200000,186.05],[1568757600000,185.59],[1568844000000,187.06],[1568930400000,187.19],[1569189600000,184.68],[1569276000000,184.85],[1569362400000,183.03],[1569448800000,183.26],[1569535200000,183.98],[1569794400000,183.32],[1569880800000,182.68],[1569967200000,179.89],[1570053600000,179.23],[1570140000000,179.73],[1570399200000,180.08],[1570485600000,178.03],[1570572000000,178.52],[1570658400000,179.08],[1570744800000,180.39],[1571004000000,180.17],[1571090400000,181.2],[1571176800000,180.79],[1571263200000,181.61],[1571349600000,180.74],[1571608800000,181.89],[1571695200000,181.5],[1571781600000,181.29],[1571868000000,181.69],[1571954400000,182.08],[1572217200000,182.82],[1572303600000,184.17],[1572390000000,183.83],[1572476400000,184.56],[1572822000000,187.41],[1572908400000,188.57],[1572994800000,188.85],[1573081200000,190.16],[1573167600000,190.31],[1573513200000,191.12],[1573599600000,190.75],[1573686000000,190.71],[1573772400000,191],[1574031600000,190.59],[1574118000000,190.29],[1574204400000,189.92],[1574290800000,189],[1574377200000,189.37],[1574636400000,190.12],[1574722800000,190.96],[1574809200000,190.93],[1574895600000,191.5],[1574982000000,190.57],[1575241200000,189.13],[1575327600000,186.1],[1575414000000,188.27],[1575500400000,188.84],[1575586800000,189.29],[1575846000000,189.17],[1575932400000,189.72],[1576018800000,191.19],[1576105200000,191.65],[1576191600000,192.15],[1576450800000,193.69],[1576537200000,193.42],[1576623600000,194.07],[1576710000000,193.32],[1576796400000,193.67],[1577055600000,194.72],[1577142000000,195.23],[1577401200000,196.46],[1577660400000,196.81],[1577746800000,197.72],[1577919600000,199.59],[1578006000000,198.44],[1578265200000,196.12],[1578351600000,197.05],[1578438000000,197.46],[1578524400000,197.9],[1578610800000,197.72],[1578870000000,198.82],[1578956400000,197.92],[1579042800000,197.44],[1579129200000,197.86],[1579215600000,198.67],[1579474800000,199.15],[1579561200000,198.86],[1579647600000,198.79],[1579734000000,196.4],[1579820400000,197.89],[1580079600000,194.58],[1580166000000,195.26],[1580252400000,195.91],[1580338800000,193.75],[1580425200000,193],[1580684400000,193.42],[1580770800000,195.73],[1580857200000,197.12],[1580943600000,197.97],[1581030000000,195.75],[1581289200000,196.33],[1581375600000,198.46],[1581462000000,199.83],[1581548400000,199.07],[1581634800000,199.06],[1581894000000,199.3],[1581980400000,198.34],[1582066800000,199.1],[1582153200000,199.48],[1582239600000,198.57],[1582498800000,190.09],[1582585200000,186.7],[1582671600000,187.01],[1582758000000,182.6],[1582844400000,176.47],[1583103600000,175.66],[1583190000000,180.54],[1583276400000,180.78],[1583362800000,177.9],[1583449200000,172.57],[1583708400000,161.08],[1583794800000,160.28],[1583881200000,156.81],[1583967600000,140.56],[1584054000000,139.86],[1584313200000,126.76],[1584399600000,125.99],[1584486000000,126.13],[1584572400000,128.74],[1584658800000,132.99],[1584918000000,131.47],[1585004400000,137.62],[1585090800000,140],[1585177200000,141.86],[1585263600000,139.86],[1585519200000,138.56],[1585605600000,141.08],[1585692000000,139.09],[1585778400000,139.35],[1585864800000,138.75],[1586124000000,142.5],[1586210400000,145.64],[1586296800000,146.83],[1586383200000,147.59],[1586815200000,151.82],[1586901600000,147.94],[1586988000000,147.7],[1587074400000,149.95],[1587333600000,150.32],[1587420000000,147.69],[1587506400000,148.89],[1587592800000,151.28],[1587679200000,150.19],[1587938400000,151.36],[1588024800000,152.71],[1588111200000,154.74],[1588197600000,154.47],[1588543200000,151.49],[1588629600000,154.35],[1588716000000,154.12],[1588802400000,154.89],[1589148000000,156.99],[1589234400000,155.15],[1589320800000,153.13],[1589407200000,152.09],[1589493600000,153.41],[1589752800000,157.77],[1589839200000,155.87],[1589925600000,155.71],[1590098400000,155.45],[1590357600000,158.27],[1590444000000,159.19],[1590530400000,161.02],[1590616800000,164.02],[1590703200000,164.23],[1591048800000,168.5],[1591135200000,170.05],[1591221600000,169.72],[1591308000000,172.19],[1591567200000,173.67],[1591653600000,171.25],[1591740000000,170.48],[1591826400000,164.81],[1591912800000,165.62],[1592172000000,165.56],[1592258400000,168.44],[1592344800000,170.21],[1592431200000,169.97],[1592517600000,169.9],[1592776800000,170.61],[1592863200000,171.93],[1592949600000,169.44],[1593036000000,169.74],[1593122400000,168.65],[1593381600000,169.26],[1593468000000,168.92],[1593554400000,168.02],[1593640800000,169.56],[1593727200000,169.52],[1593986400000,170.85],[1594072800000,170.65],[1594159200000,170.65],[1594245600000,169.83],[1594332000000,170.26],[1594591200000,172.33],[1594764000000,172.19],[1594850400000,172.99],[1594936800000,172.06],[1595196000000,172.64],[1595282400000,174.9],[1595368800000,174.64],[1595455200000,174.71],[1595541600000,172.63],[1595800800000,172.31],[1595887200000,172.59],[1595973600000,172.8],[1596060000000,170.46],[1596146400000,171.82],[1596405600000,173.17],[1596492000000,173.4],[1596578400000,174.65],[1596664800000,173.76],[1596751200000,175],[1597010400000,176.03],[1597096800000,177.84],[1597183200000,178.05],[1597269600000,178.26],[1597356000000,176.95],[1597615200000,177.25],[1597701600000,176.86],[1597788000000,177.47],[1597874400000,175.8],[1597960800000,175.98],[1598220000000,176.88],[1598306400000,176.73],[1598392800000,177.64],[1598479200000,177.49],[1598565600000,177.68],[1598824800000,178.39],[1598911200000,177.83],[1598997600000,179.05],[1599084000000,177.44],[1599170400000,176.55],[1599429600000,179.04],[1599516000000,176.32],[1599602400000,177.04],[1599688800000,178.5],[1599775200000,178.03],[1600034400000,180.44],[1600120800000,180.31],[1600207200000,180.98],[1600293600000,180.14],[1600380000000,179.02],[1600639200000,173.05],[1600725600000,173.74],[1600812000000,174.02],[1600898400000,170.64],[1600984800000,169.94],[1601244000000,174.33],[1601330400000,174.23],[1601416800000,176.43],[1601503200000,175.32],[1601589600000,174.26],[1601848800000,176],[1601935200000,177.7],[1602021600000,177.03],[1602108000000,178.81],[1602194400000,179.59],[1602453600000,180.12],[1602540000000,178.96],[1602626400000,179.3],[1602712800000,175.89],[1602799200000,177.62],[1603058400000,178.59],[1603144800000,178.94],[1603231200000,179.05],[1603317600000,178.38],[1603404000000,179.86],[1603666800000,176.57],[1603753200000,172.87],[1603839600000,165.47],[1603926000000,168.12],[1604012400000,170.03],[1604271600000,173.15],[1604358000000,174.39],[1604444400000,176.17],[1604530800000,179.4],[1604617200000,179.83],[1604876400000,186],[1604962800000,187.41],[1605135600000,188.55],[1605222000000,190.29],[1605481200000,195.66],[1605567600000,195.1],[1605654000000,196.65],[1605740400000,196.13],[1605826800000,196.46],[1606086000000,199.75],[1606172400000,201.32],[1606258800000,202.3],[1606345200000,203.9],[1606431600000,205.42],[1606690800000,203.69],[1606777200000,206.53],[1606863600000,205.91],[1606950000000,206.5],[1607036400000,209.1],[1607295600000,209.6],[1607382000000,209.05],[1607468400000,209.62],[1607554800000,208.9],[1607641200000,207.48],[1607900400000,209.47],[1607986800000,210.53],[1608073200000,212.46],[1608159600000,213.52],[1608246000000,213.5],[1608505200000,210.33],[1608591600000,212.77],[1608678000000,215.72],[1608764400000,216.26],[1609110000000,217.27],[1609196400000,216.74],[1609282800000,217.28],[1609369200000,218.91],[1609714800000,219.44],[1609801200000,220.65],[1609887600000,223.05],[1609974000000,225.61],[1610060400000,227.63],[1610319600000,227.8],[1610406000000,230.22],[1610492400000,230.26],[1610578800000,231.77],[1610665200000,230.41],[1610924400000,232.93],[1611010800000,234],[1611097200000,235.76],[1611183600000,234.22],[1611270000000,229.97],[1611529200000,224.08],[1611615600000,226.93],[1611702000000,224.96],[1611788400000,225.26],[1611874800000,224.64],[1612134000000,228.45],[1612220400000,231.79],[1612306800000,233.04],[1612393200000,235.16],[1612479600000,237.4],[1612738800000,241.59],[1612825200000,240.3],[1612911600000,239.63],[1612998000000,241.2],[1613084400000,241.91],[1613343600000,244.73],[1613430000000,243.88],[1613516400000,241],[1613602800000,238.57],[1613689200000,240.07],[1613948400000,239.17],[1614034800000,236.09],[1614121200000,237.51],[1614207600000,238.09],[1614294000000,235.29],[1614553200000,239.46],[1614639600000,239.37],[1614726000000,238.82],[1614812400000,237.01],[1614898800000,233.84],[1615158000000,236.18],[1615244400000,239.33],[1615330800000,240.47],[1615417200000,241.77],[1615503600000,242.06],[1615762800000,243.79],[1615849200000,244.68],[1615935600000,243.08],[1616022000000,243.25],[1616108400000,241.39],[1616367600000,242.46],[1616454000000,240.3],[1616540400000,240.02],[1616626800000,239.58],[1616713200000,242.34],[1616968800000,243.55],[1617055200000,244.34],[1617141600000,244.59],[1617228000000,249.7],[1617660000000,251.33],[1617746400000,251.91],[1617832800000,252.96],[1617919200000,251.36],[1618178400000,250.64],[1618264800000,251.78],[1618351200000,251.77],[1618437600000,251.96],[1618524000000,253.28],[1618783200000,252.34],[1618869600000,246.75],[1618956000000,247.03],[1619042400000,249.74],[1619128800000,249.43],[1619388000000,252.31],[1619474400000,253.77],[1619560800000,255.77],[1619647200000,255.52],[1619733600000,253.66],[1619992800000,254.53],[1620079200000,250.88],[1620165600000,253.73],[1620252000000,252.06],[1620338400000,253.31],[1620597600000,253.62],[1620684000000,249.3],[1620770400000,249.64],[1620943200000,250.76],[1621202400000,251.05],[1621288800000,252.75],[1621375200000,248.6],[1621461600000,250.06],[1621548000000,251.01],[1621893600000,252.33],[1621980000000,253.36],[1622066400000,255.9],[1622152800000,257.07],[1622412000000,258.53],[1622498400000,259.47],[1622584800000,259.1],[1622671200000,258.46],[1622757600000,260.39],[1623016800000,259.17],[1623103200000,259.33],[1623189600000,257.67],[1623276000000,256.73],[1623362400000,258.62],[1623621600000,259.45],[1623708000000,258.96],[1623794400000,257.15],[1623880800000,255.61],[1623967200000,253.42],[1624226400000,252.03],[1624312800000,252.35],[1624399200000,251.32],[1624485600000,252.25],[1624572000000,253],[1624831200000,252.31],[1624917600000,254.02],[1625004000000,252.42],[1625090400000,254.26],[1625176800000,254.89],[1625436000000,257.33],[1625522400000,255.26],[1625608800000,254.1],[1625695200000,248.67],[1625781600000,251.42],[1626040800000,250.74],[1626127200000,250.27],[1626300000000,247.7],[1626386400000,247],[1626645600000,240.22],[1626732000000,242.12],[1626818400000,247.24],[1626904800000,248.56],[1626991200000,250.39],[1627250400000,251.91],[1627336800000,250.23],[1627423200000,255.61],[1627509600000,257.3],[1627596000000,257],[1627855200000,256.77],[1627941600000,256.18],[1628028000000,256.2],[1628114400000,256.26],[1628200800000,256.9],[1628460000000,258.1],[1628546400000,258.5],[1628632800000,259.97],[1628719200000,260.53],[1628805600000,260.66],[1629064800000,257.97],[1629151200000,256.98],[1629237600000,258.32],[1629324000000,254.15],[1629410400000,254.37],[1629669600000,256.56],[1629756000000,257.59],[1629842400000,259.99],[1629928800000,259.4],[1630015200000,261.55],[1630274400000,263.78],[1630360800000,264.53],[1630447200000,265.85],[1630533600000,267.04],[1630620000000,265.33],[1630879200000,266.49],[1630965600000,266.33],[1631052000000,264.46],[1631138400000,266.04],[1631224800000,264.49],[1631484000000,263.89],[1631570400000,263.19],[1631656800000,262.09],[1631743200000,262.43],[1631829600000,263.31],[1632088800000,258.14],[1632175200000,259.39],[1632261600000,263.02],[1632348000000,266.02],[1632434400000,264.49],[1632693600000,264.4],[1632780000000,258.9],[1632866400000,258.43],[1632952800000,257.47],[1633039200000,257.65],[1633298400000,255.99],[1633384800000,257.56],[1633471200000,253.51],[1633557600000,255.39],[1633644000000,255.72],[1633903200000,255.78],[1633989600000,257.2],[1634076000000,258.95],[1634162400000,260.61],[1634248800000,261.77],[1634508000000,260.87],[1634594400000,263.46],[1634680800000,263.11],[1634767200000,264.25],[1634853600000,264.05],[1635112800000,261.95],[1635199200000,263.58],[1635285600000,262.93],[1635372000000,263.77],[1635458400000,263.43],[1635807600000,265.58],[1635894000000,265.28],[1635980400000,266.67],[1636066800000,267.33],[1636326000000,267.34],[1636412400000,267.95],[1636498800000,268.66],[1636671600000,268.64],[1636930800000,269.15],[1637017200000,268.35],[1637103600000,267.28],[1637190000000,264.69],[1637276400000,263.29],[1637535600000,262.24],[1637622000000,259.58],[1637708400000,258.64],[1637794800000,260.4],[1637881200000,253.59],[1638140400000,253.9],[1638226800000,252.44],[1638313200000,256.04],[1638399600000,252.59],[1638486000000,250.29],[1638745200000,252.31],[1638831600000,257.97],[1638918000000,256.97],[1639004400000,257.24],[1639090800000,257.07],[1639350000000,256.68],[1639436400000,254.86],[1639522800000,254.85],[1639609200000,256.42],[1639695600000,256.26],[1639954800000,254.15],[1640041200000,256.08],[1640127600000,258.99],[1640214000000,260.78],[1640300400000,260.84],[1640559600000,261.92],[1640646000000,263.58],[1640732400000,264.53],[1640818800000,265.43],[1640905200000,266.45],[1641164400000,268.57],[1641250800000,268.89],[1641337200000,270.07],[1641423600000,268.11],[1641510000000,267.05],[1641769200000,263.83],[1641855600000,264.6],[1641942000000,266.12],[1642028400000,266.71],[1642114800000,264.07],[1642374000000,264.61],[1642460400000,261.86],[1642546800000,260.09],[1642633200000,260.98],[1642719600000,257.65],[1642978800000,245.3],[1643065200000,247.84],[1643151600000,250.79],[1643238000000,249.93],[1643324400000,248.47],[1643583600000,250.99],[1643670000000,254.82],[1643756400000,255.4],[1643842800000,252.18],[1643929200000,249.06],[1644188400000,247.74],[1644274800000,247.88],[1644361200000,251.91],[1644447600000,252.24],[1644534000000,250.65],[1644793200000,244.35],[1644879600000,249.75],[1644966000000,249.34],[1645052400000,247.04],[1645138800000,244.76],[1645398000000,238.99],[1645484400000,239.44],[1645570800000,239.81],[1645657200000,231.35],[1645743600000,239.05],[1646002800000,239.04],[1646089200000,233.18],[1646175600000,234.76],[1646262000000,230.48],[1646348400000,220.95],[1646607600000,214.31],[1646694000000,216.21],[1646780400000,227.48],[1646866800000,228.73],[1646953200000,231.54],[1647212400000,235.26],[1647298800000,231.81],[1647385200000,238.02],[1647471600000,239.17],[1647558000000,240.44],[1647817200000,241.61],[1647903600000,244.15],[1647990000000,243.8],[1648076400000,240.52],[1648162800000,240.16],[1648418400000,241.61],[1648504800000,247.07],[1648591200000,246.27],[1648677600000,244.69],[1648764000000,244.69],[1649023200000,246.83],[1649109600000,243.99],[1649196000000,239.84],[1649282400000,237.64],[1649368800000,238.26],[1649628000000,239.56],[1649714400000,239.27],[1649800800000,239.32],[1649887200000,240.27],[1650319200000,239.91],[1650405600000,240.88],[1650492000000,242.32],[1650578400000,240.39],[1650837600000,237.74],[1650924000000,235.56],[1651010400000,233.24],[1651096800000,235.31],[1651183200000,236.24],[1651442400000,233.95],[1651528800000,234.63],[1651615200000,233.96],[1651701600000,233.76],[1651788000000,231.66],[1652047200000,224.25],[1652133600000,223.37],[1652220000000,225.67],[1652306400000,223.83],[1652392800000,228.24],[1652652000000,229.18],[1652738400000,231.58],[1652824800000,231.5],[1652911200000,230.45],[1652997600000,231],[1653256800000,232.13],[1653343200000,228.57],[1653429600000,229.98],[1653602400000,235.63],[1653861600000,238.13],[1653948000000,236.62],[1654034400000,235.93],[1654120800000,236.96],[1654207200000,237.23],[1654552800000,237.8],[1654639200000,237.4],[1654725600000,236.12],[1654812000000,230.74],[1655071200000,220.58],[1655157600000,217.72],[1655244000000,218.97],[1655330400000,213.74],[1655416800000,216.04],[1655676000000,217.99],[1655762400000,219.54],[1655848800000,217.68],[1655935200000,215.09],[1656021600000,218.34],[1656280800000,219.56],[1656367200000,220.5],[1656453600000,217.14],[1656540000000,213.36],[1656626400000,213.44],[1656885600000,213.25],[1656972000000,211.07],[1657058400000,212.93],[1657144800000,216.34],[1657231200000,219.05],[1657490400000,217.96],[1657576800000,217.43],[1657663200000,216.98],[1657836000000,218.42],[1658095200000,221],[1658181600000,222.67],[1658268000000,223.25],[1658354400000,224.11],[1658440800000,224.8],[1658700000000,226.27],[1658786400000,224.68],[1658872800000,226.46],[1658959200000,227.4],[1659045600000,229.82],[1659304800000,229.3],[1659391200000,227.46],[1659477600000,230.62],[1659564000000,232.28],[1659650400000,231.95],[1659909600000,233.13],[1659996000000,231.62],[1660082400000,233.52],[1660168800000,234.87],[1660255200000,236.64],[1660600800000,238.16],[1660687200000,235.84],[1660773600000,235.24],[1660860000000,232.79],[1661119200000,228.74],[1661205600000,228.34],[1661292000000,229.11],[1661378400000,230.14],[1661464800000,227.46],[1661724000000,224.96],[1661810400000,224.09],[1661896800000,223.14],[1661983200000,219.24],[1662069600000,221.71],[1662328800000,219.95],[1662415200000,219.93],[1662501600000,219.23],[1662588000000,219.15],[1662674400000,221.02],[1662933600000,223.23],[1663020000000,221.13],[1663106400000,219.68],[1663192800000,218.48],[1663279200000,214.79],[1663538400000,213.69],[1663624800000,211.55],[1663711200000,210.78],[1663797600000,206.15],[1663884000000,200.14],[1664143200000,198.02],[1664229600000,197.87],[1664316000000,197.91],[1664402400000,195.01],[1664488800000,197.98],[1664748000000,198.07],[1664834400000,204.2],[1664920800000,202.23],[1665007200000,203.09],[1665093600000,200.59],[1665352800000,199.78],[1665439200000,199.93],[1665525600000,198.65],[1665612000000,201.36],[1665698400000,202.76],[1665957600000,205.72],[1666044000000,206.52],[1666130400000,205.4],[1666216800000,207.52],[1666303200000,208.02],[1666562400000,209.51],[1666648800000,211.14],[1666735200000,212.93],[1666821600000,213.41],[1666908000000,212.32],[1667170800000,212.76],[1667343600000,210.61],[1667430000000,208.87],[1667516400000,211.41],[1667775600000,213.57],[1667862000000,214.26],[1667948400000,213.37],[1668034800000,216.4],[1668380400000,218.37],[1668466800000,218.18],[1668553200000,211.27],[1668639600000,211.2],[1668726000000,211.32],[1668985200000,210.74],[1669071600000,211.75],[1669158000000,212.95],[1669244400000,215.5],[1669330800000,216.09],[1669590000000,214.03],[1669676400000,214.03],[1669762800000,215.42],[1669849200000,216.13],[1669935600000,215.96],[1670194800000,216.8],[1670281200000,214.02],[1670367600000,213.04],[1670454000000,213.93],[1670540400000,215.31],[1670799600000,214.16],[1670886000000,216.03],[1670972400000,214.9],[1671058800000,211.35],[1671145200000,210.87],[1671404400000,210.97],[1671490800000,209.68],[1671577200000,212.03],[1671663600000,211.54],[1671750000000,212.9],[1672095600000,213.1],[1672182000000,213.72],[1672268400000,216.74],[1672354800000,216.34],[1672614000000,219.71],[1672700400000,220.19],[1672786800000,222.89],[1672873200000,221.13],[1672959600000,222.55],[1673218800000,225.13],[1673305200000,224.06],[1673391600000,226.1],[1673478000000,226.7],[1673564400000,227.89],[1673823600000,229.79],[1673910000000,229.77],[1673996400000,230.19],[1674082800000,226.38],[1674169200000,226.85],[1674428400000,228.38],[1674514800000,227.91],[1674601200000,226.95],[1674687600000,227.74],[1674774000000,228.49],[1675033200000,226.49],[1675119600000,227.05],[1675206000000,227.74],[1675292400000,230.88],[1675378800000,232.21],[1675638000000,230.36],[1675724400000,229.32],[1675810800000,230.69],[1675897200000,231.92],[1675983600000,231.06],[1676242800000,231.16],[1676329200000,231.67],[1676415600000,232.98],[1676502000000,232.6],[1676588400000,232.23],[1676847600000,232.85],[1676934000000,232.08],[1677020400000,229.84],[1677106800000,230.48],[1677193200000,230.07],[1677452400000,232.5],[1677538800000,232.85],[1677625200000,232.8],[1677711600000,233.08],[1677798000000,234.05],[1678057200000,233.06],[1678143600000,231.33],[1678230000000,231.99],[1678316400000,230.47],[1678402800000,228.07],[1678662000000,222.73],[1678748400000,225.78],[1678834800000,218.74],[1678921200000,220.68],[1679007600000,217.3],[1679266800000,217.33],[1679353200000,220.12],[1679439600000,219.95],[1679526000000,220.17],[1679612400000,217.63],[1679868000000,216.53],[1679954400000,215.1],[1680040800000,216.61],[1680127200000,219.38],[1680213600000,219.82],[1680472800000,221.45],[1680559200000,220.64],[1680645600000,218.63],[1680732000000,218.81],[1681164000000,220.16],[1681250400000,219.29],[1681336800000,220.8],[1681423200000,221.78],[1681682400000,223.44],[1681768800000,223.79],[1681855200000,222.86],[1681941600000,221.96],[1682028000000,219.53],[1682287200000,218.75],[1682373600000,216.58],[1682460000000,215.78],[1682546400000,215.34],[1682632800000,217.75],[1682978400000,218.18],[1683064800000,217.41],[1683151200000,216.23],[1683237600000,220.14],[1683583200000,221.39],[1683669600000,221.45],[1683756000000,222.29],[1683842400000,221.87],[1684101600000,222.54],[1684188000000,222.12],[1684274400000,222.36],[1684447200000,222.21],[1684706400000,222.01],[1684792800000,221.58],[1684879200000,219.31],[1684965600000,217.5],[1685052000000,218.72],[1685397600000,216.93],[1685484000000,216.42],[1685570400000,217.98],[1685656800000,221.41],[1685916000000,221.79],[1686002400000,221.04],[1686088800000,221.85],[1686175200000,222.55],[1686261600000,222.42],[1686520800000,223.66],[1686607200000,225],[1686693600000,225.51],[1686780000000,224.7],[1686866400000,225.68],[1687125600000,223.99],[1687212000000,223.39],[1687298400000,223.16],[1687384800000,221.29],[1687471200000,219.11],[1687730400000,218.15],[1687816800000,217.48],[1687903200000,220.13],[1687989600000,221.64],[1688076000000,222.58],[1688335200000,222.7],[1688421600000,222.93],[1688508000000,222.52],[1688594400000,219.43],[1688680800000,221.31],[1688940000000,222.17],[1689026400000,222.87],[1689112800000,223.73],[1689199200000,224.23],[1689544800000,222.08],[1689631200000,223.25],[1689717600000,224.53],[1689804000000,224.22],[1689890400000,223.35],[1690149600000,224.55],[1690236000000,224.88],[1690322400000,224.47],[1690408800000,226.67],[1690495200000,226.06],[1690754400000,225.96],[1690840800000,224.7],[1690927200000,222.18],[1691013600000,220.51],[1691100000000,220.78],[1691359200000,220.75],[1691445600000,219.98],[1691532000000,220.97],[1691618400000,221.83],[1691704800000,221.22],[1691964000000,221.31],[1692136800000,220.7],[1692223200000,219.13],[1692309600000,217.58],[1692568800000,218.01],[1692655200000,218.79],[1692741600000,218.86],[1692828000000,216.98],[1692914400000,217.11],[1693173600000,218.58],[1693260000000,218.99],[1693346400000,217.88],[1693432800000,218.94],[1693519200000,218.38],[1693778400000,217.85],[1693864800000,217.5],[1693951200000,216.64],[1694037600000,214.83],[1694124000000,215.11],[1694383200000,214.72],[1694469600000,214.22],[1694556000000,213.45],[1694642400000,213.08],[1694728800000,212.08],[1694988000000,208.66],[1695074400000,206.76],[1695160800000,207.68],[1695247200000,204.78],[1695333600000,204.59],[1695592800000,201.21],[1695679200000,199.05],[1695765600000,199.37],[1695852000000,198.19],[1695938400000,199.78],[1696197600000,198.79],[1696284000000,193.9],[1696370400000,191.76],[1696456800000,189.73],[1696543200000,190.6],[1696802400000,189.45],[1696888800000,191.64],[1696975200000,191.99],[1697061600000,191.12],[1697148000000,188.03],[1697407200000,187.51],[1697493600000,187.42],[1697580000000,185.52],[1697666400000,183.11],[1697752800000,179.69],[1698012000000,178.04],[1698098400000,179.7],[1698184800000,176.8],[1698271200000,177.05],[1698357600000,178.58],[1698620400000,178.84],[1698706800000,181.27],[1698879600000,185.97],[1698966000000,188.68],[1699225200000,187.16],[1699311600000,186.08],[1699398000000,187.05],[1699484400000,189.55],[1699570800000,188.8],[1699830000000,190.12],[1699916400000,193.96],[1700002800000,197.61],[1700089200000,196.14],[1700175600000,196.27],[1700434800000,196.06],[1700521200000,193.2],[1700607600000,194.15],[1700694000000,194.35],[1700780400000,194.51],[1701039600000,193.96],[1701126000000,193.74],[1701212400000,194.73],[1701298800000,194.12],[1701385200000,195.3],[1701644400000,194.76],[1701730800000,196.03],[1701817200000,197.04],[1701903600000,197.03],[1701990000000,198.44],[1702249200000,198.14],[1702335600000,196.12],[1702422000000,198.41],[1702508400000,202.37],[1702594800000,205.29],[1702854000000,204.91],[1702940400000,207.01],[1703026800000,208.63],[1703113200000,207.88],[1703199600000,208.86],[1703631600000,211.21],[1703718000000,212.01],[1703804400000,211.41],[1704150000000,211.44],[1704236400000,208.06],[1704322800000,209.65],[1704409200000,207.86],[1704668400000,208.94],[1704754800000,208],[1704841200000,207.26],[1704927600000,206.54],[1705014000000,208.69],[1705273200000,209.1],[1705359600000,208],[1705446000000,207.68],[1705532400000,209.03],[1705618800000,206.9],[1705878000000,209.02],[1705964400000,210.51],[1706050800000,211.51],[1706137200000,212],[1706223600000,213.87],[1706482800000,213.65],[1706569200000,213.49],[1706655600000,214],[1706742000000,212.14],[1706828400000,211.13],[1707087600000,211.21],[1707174000000,210.83],[1707260400000,209.42],[1707346800000,209.52],[1707433200000,210.03],[1707692400000,211.8],[1707778800000,210.8],[1707865200000,211.8],[1707951600000,213.63],[1708038000000,213.11],[1708297200000,212.22],[1708383600000,210.5],[1708470000000,209.5],[1708556400000,210.93],[1708642800000,210.54],[1708902000000,211.21],[1708988400000,210.72],[1709074800000,209.21],[1709161200000,207.36],[1709247600000,207.71],[1709506800000,206.96],[1709593200000,207.17],[1709679600000,208.9],[1709766000000,208.03],[1709852400000,207.96],[1710111600000,207.45],[1710198000000,207.57],[1710284400000,206.97],[1710370800000,207.05],[1710457200000,206.45],[1710716400000,207.41],[1710802800000,207.52],[1710889200000,208.12],[1710975600000,208.97],[1711062000000,209.51],[1711321200000,209.69],[1711407600000,209.76],[1711494000000,210.17],[1711580400000,211.5],[1712008800000,210.81],[1712095200000,214.12],[1712181600000,214.97],[1712268000000,213.3],[1712527200000,214.21],[1712613600000,213.82],[1712700000000,212.62],[1712786400000,213.79],[1712872800000,212.33],[1713132000000,211.2],[1713218400000,208.52],[1713304800000,209.98],[1713391200000,209.47],[1713477600000,208.36],[1713736800000,211.08],[1713823200000,212.64],[1713909600000,212.43],[1713996000000,210.78],[1714082400000,212.78],[1714341600000,215.09],[1714428000000,213.67],[1714600800000,214.67],[1714687200000,216.98],[1714946400000,218.77],[1715032800000,220.94],[1715292000000,224.61],[1715551200000,225.4],[1715637600000,228.1],[1715724000000,228.43],[1715810400000,227.48],[1715896800000,228.95],[1716242400000,230.21],[1716328800000,229.31],[1716415200000,229.2],[1716501600000,229.65],[1716760800000,230.94],[1716847200000,231.31],[1716933600000,229.26],[1717020000000,233.19],[1717106400000,232.66],[1717365600000,234.34],[1717452000000,232.69],[1717538400000,233.36],[1717624800000,233],[1717711200000,234.07],[1717970400000,230.01],[1718056800000,225.52],[1718143200000,225.57],[1718229600000,219.28],[1718316000000,210.25],[1718575200000,208.38],[1718661600000,211.34],[1718748000000,207.96],[1718834400000,211.07],[1718920800000,208.5],[1719180000000,208.71],[1719266400000,205.7],[1719352800000,203.2],[1719439200000,201.4],[1719525600000,198.19],[1719784800000,205.56],[1719871200000,205.31],[1719957600000,209.18],[1720044000000,211.9],[1720130400000,212.8],[1720389600000,213.01],[1720476000000,209.69],[1720562400000,210.11],[1720648800000,212.51],[1720735200000,213.14],[1720994400000,212.6],[1721080800000,212.04],[1721167200000,212.12],[1721253600000,212.73],[1721340000000,210.07],[1721599200000,212.2],[1721685600000,210.85],[1721772000000,209.85],[1721858400000,207.08],[1721944800000,209.22],[1722204000000,207.74],[1722290400000,208.9],[1722376800000,209.69],[1722463200000,207.6],[1722549600000,203.95],[1722808800000,197.87],[1722895200000,200.19],[1722981600000,203.3],[1723068000000,202.09],[1723154400000,203.62],[1723413600000,204.31],[1723500000000,205.14],[1723586400000,206.32],[1723759200000,208.86],[1724018400000,209.6],[1724104800000,207.02],[1724191200000,208.77],[1724277600000,208.42],[1724364000000,209.88],[1724623200000,210.94],[1724709600000,209.92],[1724796000000,209.93],[1724882400000,210.97],[1724968800000,211.98],[1725228000000,210.07],[1725314400000,205.88],[1725400800000,205.81],[1725487200000,206.97],[1725573600000,203.52],[1725832800000,203.98],[1725919200000,203.26],[1726005600000,202.39],[1726092000000,201.62],[1726178400000,204.02],[1726437600000,202.89],[1726524000000,203.77],[1726610400000,202.98],[1726696800000,205.98],[1726783200000,204.02],[1727042400000,204.35],[1727128800000,204.4],[1727215200000,204.76],[1727301600000,209.2],[1727388000000,210.66],[1727647200000,208.86],[1727733600000,206.02],[1727820000000,205.18],[1727906400000,203.39],[1727992800000,204.95],[1728252000000,204.93],[1728338400000,204.6],[1728424800000,205.17],[1728511200000,203.83],[1728597600000,204.92],[1728856800000,204.85],[1728943200000,204.85],[1729029600000,204.94],[1729116000000,205.63],[1729202400000,206.88],[1729461600000,206.24],[1729548000000,206.79],[1729634400000,204.94],[1729720800000,204.78],[1729807200000,202.83],[1730070000000,202.22],[1730156400000,202.82],[1730242800000,201.39],[1730329200000,200.31],[1730674800000,200.2],[1730761200000,199.15],[1730847600000,199.08],[1730934000000,201.96],[1731020400000,201.31],[1731366000000,198.57],[1731452400000,197.59],[1731538800000,197.77],[1731625200000,195.1],[1731884400000,194.18],[1731970800000,192.92],[1732057200000,191.87],[1732143600000,191.03],[1732230000000,192.11],[1732489200000,193],[1732575600000,191.09],[1732662000000,190.42],[1732748400000,191.5],[1732834800000,191.9],[1733094000000,186.83],[1733180400000,187.19],[1733266800000,189.46],[1733353200000,190.37],[1733439600000,192.16],[1733698800000,193.98],[1733785200000,194.11],[1733871600000,193.4],[1733958000000,193.35],[1734044400000,194.06],[1734303600000,192.76],[1734390000000,192.13],[1734476400000,192.77],[1734562800000,191.5],[1734649200000,190.93],[1734908400000,191.01],[1734994800000,191.91],[1735254000000,194.37],[1735513200000,194.5],[1735599600000,196.63],[1735772400000,198.7],[1735858800000,198.32],[1736118000000,200.39],[1736204400000,199.64],[1736377200000,197.67],[1736463600000,196.29],[1736722800000,193.98],[1736809200000,192.52],[1736895600000,193.68],[1736982000000,193.55],[1737068400000,194.39],[1737327600000,195.55],[1737414000000,196.31],[1737500400000,195.51],[1737586800000,195.5],[1737673200000,196.03],[1737932400000,196.7],[1738018800000,197.87],[1738105200000,197.11],[1738191600000,198.73],[1738278000000,200.68],[1738537200000,198.85],[1738623600000,200.19],[1738710000000,200.12],[1738796400000,201.39],[1738882800000,200.02],[1739228400000,200.99],[1739314800000,201.51],[1739401200000,202.75],[1739487600000,203.19],[1739746800000,203.91],[1739833200000,204.4],[1739919600000,203.29],[1740006000000,203.54],[1740092400000,205],[1740351600000,205.31],[1740438000000,203.71],[1740524400000,204.13],[1740610800000,203.47],[1740697200000,202.17],[1740956400000,206.02],[1741042800000,204.42],[1741129200000,216.69],[1741215600000,218.31],[1741302000000,215.72],[1741561200000,216.67],[1741647600000,214.17],[1741734000000,213.37],[1741820400000,208.97],[1741906800000,210.22],[1742166000000,212.67],[1742252400000,214.24],[1742338800000,212.8],[1742425200000,210.49],[1742511600000,209.05],[1742770800000,208.21],[1742857200000,209.43],[1742943600000,211.91],[1743030000000,209.55],[1743116400000,207.11],[1743372000000,203.36],[1743458400000,204.63],[1743544800000,202.52],[1743631200000,200.56],[1743976800000,189.61],[1744063200000,195.97],[1744149600000,191.24],[1744236000000,195.97],[1744322400000,195.17],[1744581600000,199.33],[1744668000000,204.04],[1744754400000,203.97],[1744840800000,204.63],[1745272800000,205.22],[1745445600000,207.76],[1745877600000,211.55],[1745964000000,213.69],[1746136800000,218.03],[1746396000000,219.04],[1746482400000,219.3],[1746568800000,218.4],[1746741600000,221.23],[1747000800000,221.57],[1747087200000,224.73],[1747260000000,223.95],[1747778400000,224.95],[1747864800000,224.6499],[1747951200000,224.60986],[1748210400000,228.49793],[1748296800000,227.96807],[1748383200000,228.71146],[1748469600000,229.97564],[1748556000000,229.6022],[1748815200000,231.34238],[1748901600000,234.07061],[1748988000000,235.72089],[1749074400000,234.71093],[1749160800000,233.97627],[1749420000000,234.12955],[1749506400000,233.41362],[1749592800000,236.49422],[1749679200000,235.38166],[1749765600000,232.33361],[1750024800000,234.10563],[1750111200000,233.90848],[1750197600000,233.63087],[1750284000000,232.37812],[1750370400000,234.72556],[1750629600000,234.61789],[1750716000000,238.14102],[1750802400000,237.98675],[1750888800000,239.91239],[1750975200000,241.0236],[1751234400000,245.13599],[1751320800000,243.50168],[1751407200000,244.33552],[1751493600000,246.8191],[1751580000000,246.5071],[1751839200000,245.06725],[1751925600000,246.63726],[1752012000000,248.6373],[1752098400000,251.13487],[1752184800000,249.16067],[1752530400000,249.74955],[1752616800000,248.09766],[1752703200000,250.55927],[1752789600000,251.22048],[1753048800000,249.71854],[1753135200000,246.67883],[1753221600000,276.02801],[1753308000000,281.82774],[1753394400000,284.92641],[1753653600000,284.75395],[1753740000000,286.40707],[1753912800000,290.71275],[1753999200000,284.66566],[1754258400000,286.76815],[1754344800000,290.65186],[1754431200000,290.06219],[1754517600000,289.95041],[1754604000000,290.42621],[1754863200000,288.7599],[1754949600000,289.48547],[1755036000000,290.25305],[1755122400000,291.65343],[1755468000000,293.78634],[1755554400000,291.38569],[1755640800000,289.50554],[1755727200000,293.48804],[1755813600000,299.77617],[1756072800000,294.98819],[1756159200000,289.58745],[1756245600000,289.40274],[1756332000000,290.64651],[1756418400000,290.64528],[1756677600000,288.39336],[1756764000000,282.37809],[1756850400000,282.92322],[1756936800000,281.55843],[1757023200000,282.66514],[1757282400000,283.41039],[1757368800000,285.81282],[1757455200000,287.0628],[1757541600000,287.74642],[1757628000000,287.48733],[1757887200000,291.08421],[1757973600000,285.72654],[1758060000000,285.83815],[1758146400000,287.36497],[1758232800000,287.14268],[1758492000000,287.45733],[1758578400000,287.65895],[1758664800000,288.68697],[1758751200000,285.59453],[1758837600000,286.12639],[1759096800000,288.71147],[1759183200000,291.97761],[1759269600000,292.64247],[1759356000000,295.12711],[1759442400000,297.20637],[1759701600000,294.58966],[1759788000000,292.22753],[1759874400000,297.30936],[1759960800000,298.8343],[1760047200000,292.57945],[1760306400000,294.50256],[1760392800000,293.08514],[1760479200000,293.16441],[1760565600000,294.13355],[1760652000000,290.35884],[1760911200000,291.51841],[1760997600000,289.51123],[1761084000000,289.32205],[1761170400000,289.5511],[1761256800000,289.98768],[1761519600000,286.82683],[1761606000000,287.40699],[1761692400000,285.79621],[1761778800000,285.9209],[1761865200000,287.25875],[1762124400000,284.02996],[1762210800000,281.67833],[1762297200000,279.64929],[1762383600000,277.97046],[1762470000000,276.57352],[1762729200000,281.92862],[1762902000000,283.17914],[1762988400000,282.62568],[1763074800000,281.54845],[1763334000000,283.78262],[1763420400000,279.66918],[1763506800000,279.86917],[1763593200000,278.82548],[1763679600000,278.14898],[1763938800000,280.12565],[1764025200000,281.2233],[1764111600000,282.99331],[1764198000000,285.07994],[1764284400000,286.17734],[1764543600000,285.61793],[1764630000000,285.33112],[1764716400000,287.79737],[1764802800000,290.49309],[1764889200000,290.09362],[1765148400000,290.52585],[1765234800000,290.13765],[1765321200000,290.02042],[1765407600000,291.68405],[1765494000000,291.8675],[1765753200000,292.84138],[1765839600000,291.41609],[1765926000000,290.26979],[1766012400000,291.41625],[1766098800000,290.10614],[1766358000000,292.25649],[1766444400000,291.98985],[1766530800000,293.26566],[1766962800000,295.62419],[1767049200000,297.7625],[1767135600000,299.43024],[1767308400000,300.54394],[1767567600000,302.98056],[1767654000000,301.96247],[1767740400000,305.29226],[1767826800000,304.342],[1767913200000,307.61889],[1768172400000,306.21583],[1768258800000,305.13105],[1768345200000,306.90429],[1768431600000,306.9536],[1768518000000,303.50243],[1768777200000,300.60767],[1768863600000,298.37264],[1768950000000,299.25448],[1769036400000,303.48584],[1769122800000,303.77001],[1769382000000,302.53884],[1769468400000,303.40425],[1769554800000,304.21467],[1769641200000,303.53866],[1769727600000,304.24472],[1769986800000,305.57685],[1770073200000,304.9905],[1770159600000,306.88814],[1770246000000,305.68777],[1770332400000,307.52712],[1770591600000,311.01977],[1770678000000,314.27429],[1770764400000,311.27286],[1770850800000,309.04711],[1770937200000,309.94295],[1771196400000,308.59114],[1771282800000,310.84784],[1771369200000,312.75665],[1771455600000,311.79188],[1771542000000,313.39054],[1771801200000,310.22606],[1771887600000,312.62534],[1771974000000,314.48447],[1772060400000,317.7609],[1772146800000,316.73343],[1772406000000,312.43011],[1772492400000,302.4669],[1772578800000,306.59697],[1772665200000,303.53038],[1773010800000,297.85913],[1773097200000,303.02219],[1773183600000,301.0694],[1773270000000,297.88041],[1773356400000,295.32153],[1773615600000,296.11109],[1773702000000,297.98981],[1773788400000,298.78155],[1773874800000,293.09024],[1773961200000,287.97985],[1774220400000,289.73713],[1774306800000,288.41206],[1774393200000,292.59753],[1774479600000,288.68504],[1774566000000,285.83948],[1774821600000,288.34586],[1774908000000,291.87063],[1774994400000,297.58287],[1775080800000,297.79426],[1775512800000,297.55203],[1775599200000,308.65103],[1775685600000,307.63092],[1775772000000,309.34428],[1776031200000,309.82855],[1776117600000,314.86094],[1776204000000,317.01132],[1776290400000,319.69353],[1776376800000,323.80199],[1776636000000,321.55221],[1776722400000,320.85429],[1776808800000,320.08199],[1776895200000,321.25337],[1776981600000,321.34748],[1777240800000,321.28408],[1777327200000,321.56235],[1777413600000,322.76259],[1777500000000,326.98976],[1777845600000,328.29665],[1777932000000,332.26404],[1778018400000,338.54382],[1778104800000,333.63571],[1778450400000,336.18725],[1778536800000,331.26538],[1778623200000,335.33441],[1778796000000,335.65077],[1779055200000,334.8581],[1779141600000,333.11467],[1779228000000,337.03966],[1779314400000,338.16143],[1779400800000,341.99031],[1779746400000,344.87582],[1779832800000,342.82652],[1779919200000,348.06734],[1780005600000,347.10423],[1780264800000,342.99988],[1780351200000,342.86689],[1780437600000,341.35625],[1780524000000,341.06021]],\n    color: '#B5B4B4',\n    dataGrouping: {\n        enabled: false\n    }\n}]\n        });\n\n        \/\/ Initialiser les datepickers avec la derni\u00e8re date\n        $('#highcharts_graph_738202054_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_738202054_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_738202054_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_738202054_start-date').datepicker('setDate', new Date(newMin));\n                $('#highcharts_graph_738202054_end-date').datepicker('setDate', new Date(newMax));\n\n                document.querySelectorAll('#highcharts_graph_738202054_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_738202054_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-373242e FR0013280898 elementor-widget elementor-widget-text-editor\" data-id=\"373242e\" 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_1114283921_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_1114283921_start-date' placeholder='Start Date' style='margin-right: 10px;'>\n                           <input type='text' id='highcharts_graph_1114283921_end-date' placeholder='End Date'>\n                       <\/div>\n                   <\/div>\n                   <div id='highcharts_graph_1114283921' 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 = 1780524000000;\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_1114283921', {\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 France (Part I)',\n    data: [[1529013600000,100000],[1529272800000,100066.59],[1529359200000,99263.88],[1529445600000,99000.85],[1529532000000,98572.52],[1529618400000,98244.31],[1529877600000,97828.44],[1529964000000,97595.2],[1530050400000,96947.59],[1530136800000,97112.72],[1530223200000,97170.4],[1530482400000,96705.58],[1530568800000,95913.33],[1530655200000,95051.15],[1530741600000,94773.47],[1530828000000,94929.45],[1531087200000,95431.37],[1531173600000,95294.05],[1531260000000,94475.53],[1531346400000,94746.21],[1531432800000,94649.05],[1531692000000,94335.01],[1531778400000,94187.01],[1531864800000,94657.12],[1531951200000,95240.46],[1532037600000,95377.28],[1532296800000,95063.75],[1532383200000,94856.9],[1532469600000,94269.64],[1532556000000,94214.78],[1532642400000,94947.21],[1532901600000,95347.44],[1532988000000,95034.32],[1533074400000,94496.58],[1533160800000,94287.53],[1533247200000,94364.77],[1533506400000,93637.44],[1533592800000,94202.59],[1533679200000,94034.88],[1533765600000,93370.06],[1533852000000,93199.03],[1534111200000,92514.03],[1534197600000,91694.92],[1534370400000,91089.57],[1534456800000,90945.95],[1534716000000,91629.41],[1534802400000,91982.6],[1534888800000,92547.9],[1534975200000,92666.22],[1535061600000,92796.77],[1535320800000,92650.01],[1535407200000,92668.32],[1535493600000,92584.8],[1535580000000,91870.59],[1535666400000,92194.62],[1535925600000,92119.71],[1536012000000,91522.75],[1536098400000,91143.56],[1536184800000,90031.21],[1536271200000,89534.02],[1536530400000,88467.52],[1536616800000,88363.29],[1536703200000,88221.07],[1536789600000,88279.62],[1536876000000,88434.09],[1537135200000,88568.89],[1537221600000,88048.99],[1537308000000,87593.17],[1537394400000,86681.48],[1537480800000,86553.8],[1537740000000,86317.11],[1537826400000,86428.94],[1537912800000,86242.68],[1537999200000,85866.39],[1538085600000,84540.98],[1538344800000,84325.28],[1538431200000,84347.81],[1538517600000,84646.25],[1538604000000,84054.62],[1538690400000,82908.52],[1538949600000,81969.15],[1539036000000,81255.32],[1539122400000,79191.69],[1539208800000,77527.39],[1539295200000,78287.3],[1539554400000,78742.75],[1539640800000,79692.73],[1539727200000,79846.8],[1539813600000,79479.18],[1539900000000,78044.64],[1540159200000,77630.38],[1540245600000,75647.45],[1540332000000,74774.75],[1540418400000,73774.67],[1540504800000,72925.02],[1540767600000,73829.78],[1540854000000,73819.56],[1540940400000,75471.09],[1541113200000,77116.58],[1541372400000,76774.49],[1541458800000,76219.83],[1541545200000,77381.71],[1541631600000,77390.04],[1541718000000,76471.71],[1541977200000,74932.99],[1542063600000,74760.9],[1542150000000,74463.21],[1542236400000,73455.82],[1542322800000,72544.66],[1542582000000,71617.58],[1542668400000,69945],[1542754800000,69890.98],[1542841200000,68399.91],[1542927600000,66577.65],[1543186800000,67481.06],[1543273200000,67573.25],[1543359600000,68642.59],[1543446000000,69781.19],[1543532400000,69019.09],[1543791600000,69861.39],[1543878000000,68957.22],[1543964400000,67510.53],[1544050800000,65205.61],[1544137200000,64853.14],[1544396400000,63148.07],[1544482800000,63634.01],[1544569200000,64520.78],[1544655600000,64231.21],[1544742000000,63034.21],[1545001200000,61784.3],[1545087600000,61630.39],[1545174000000,61804.97],[1545260400000,60371.39],[1545346800000,60254.91],[1545606000000,59737.59],[1545865200000,59835.31],[1545951600000,61230.22],[1546210800000,62795.59],[1546383600000,62617.07],[1546470000000,61987.59],[1546556400000,63252.77],[1546815600000,64238.08],[1546902000000,66280.56],[1546988400000,69494.6],[1547074800000,71125.33],[1547161200000,71622.46],[1547420400000,69922.5],[1547506800000,69102.3],[1547593200000,69150.26],[1547679600000,68948.71],[1547766000000,70262.73],[1548025200000,70640.78],[1548111600000,70768.19],[1548198000000,70630.69],[1548284400000,71200.38],[1548370800000,71267.33],[1548630000000,71164.54],[1548716400000,70660.47],[1548802800000,71429.51],[1548889200000,71049.52],[1548975600000,71210.91],[1549234800000,71699.96],[1549321200000,72105.24],[1549407600000,71581.32],[1549494000000,70125.72],[1549580400000,69458.32],[1549839600000,69834.4],[1549926000000,70135.03],[1550012400000,69912.14],[1550098800000,70128.4],[1550185200000,70037.08],[1550444400000,70712.1],[1550530800000,70587.59],[1550617200000,71083.83],[1550703600000,70809.38],[1550790000000,70956.62],[1551049200000,71258.95],[1551135600000,71863.67],[1551222000000,71607.81],[1551308400000,71610.31],[1551394800000,72028.07],[1551654000000,72522.77],[1551740400000,72193.91],[1551826800000,72236.03],[1551913200000,71642],[1551999600000,70405.19],[1552258800000,70685.18],[1552345200000,70899.14],[1552431600000,71114.69],[1552518000000,70856.03],[1552604400000,71539.06],[1552863600000,71787.18],[1552950000000,74665.66],[1553036400000,74037.98],[1553122800000,73828.5],[1553209200000,73010.88],[1553468400000,72646.92],[1553554800000,72466.62],[1553641200000,73132.7],[1553727600000,73575.51],[1553814000000,74430.82],[1554069600000,75628.8],[1554156000000,76491.44],[1554242400000,77062.89],[1554328800000,77178.43],[1554415200000,77170.74],[1554674400000,77725.59],[1554760800000,77366.76],[1554847200000,77148.2],[1554933600000,77680.27],[1555020000000,78781.64],[1555279200000,80076.21],[1555365600000,80587.12],[1555452000000,81986.54],[1555538400000,81751.15],[1555970400000,80904.78],[1556056800000,80636.46],[1556143200000,80522.73],[1556229600000,80620.04],[1556488800000,80612.17],[1556575200000,80539.75],[1556748000000,80376.6],[1556834400000,79880.95],[1557093600000,78416.19],[1557180000000,78062.61],[1557352800000,76643.24],[1557439200000,76724.61],[1557698400000,75471.3],[1557784800000,76574.77],[1557871200000,77022.54],[1557957600000,77668.3],[1558044000000,78096.79],[1558303200000,76603.46],[1558389600000,76962.44],[1558476000000,77106.19],[1558562400000,75311.42],[1558648800000,75907.53],[1558908000000,76418.87],[1558994400000,76983.15],[1559080800000,76231.95],[1559253600000,75277.62],[1559512800000,74634.87],[1559599200000,75906.74],[1559685600000,76784.48],[1559772000000,76901.88],[1559858400000,77761.65],[1560204000000,79161.16],[1560290400000,79139.51],[1560376800000,79342.12],[1560463200000,79315.25],[1560722400000,78871.3],[1560808800000,79837.45],[1560895200000,81146.99],[1560981600000,80980.87],[1561068000000,81319.03],[1561327200000,80654.31],[1561413600000,81000.77],[1561500000000,81074.94],[1561586400000,81166.76],[1561672800000,80985.1],[1561932000000,82774.18],[1562018400000,83381.2],[1562104800000,83407],[1562191200000,83774.06],[1562277600000,83113.49],[1562536800000,83054.19],[1562623200000,81932.55],[1562709600000,81791.43],[1562796000000,81285.2],[1562882400000,81840.43],[1563141600000,81512.89],[1563228000000,80789.79],[1563314400000,79884.51],[1563400800000,79278.16],[1563487200000,79908.07],[1563746400000,79955.77],[1563832800000,80792.24],[1563919200000,80104.2],[1564005600000,80181.74],[1564092000000,81024.84],[1564351200000,81200.43],[1564437600000,79829.79],[1564524000000,78583.64],[1564610400000,78061.46],[1564696800000,77551.71],[1564956000000,75821.09],[1565042400000,75862.73],[1565128800000,76206.98],[1565215200000,76891.86],[1565301600000,76091.59],[1565560800000,75509.39],[1565647200000,75172.5],[1565733600000,74255.39],[1565906400000,74314.95],[1566165600000,75175.23],[1566252000000,75088.75],[1566338400000,75190.69],[1566424800000,75284.67],[1566511200000,74536.68],[1566770400000,74317.15],[1566856800000,74013.25],[1566943200000,73954.31],[1567029600000,74116.57],[1567116000000,74794.48],[1567375200000,74677.16],[1567461600000,74049.19],[1567548000000,74759.05],[1567634400000,74912.85],[1567720800000,75091.16],[1567980000000,75675.77],[1568066400000,75605.76],[1568152800000,76469.91],[1568239200000,75988.77],[1568325600000,76668.31],[1568584800000,76626.61],[1568671200000,76639.59],[1568757600000,76249.62],[1568844000000,76776.11],[1568930400000,76134.27],[1569189600000,75073.97],[1569276000000,74851.19],[1569362400000,74417.07],[1569448800000,74354.48],[1569535200000,75462.34],[1569794400000,75376.75],[1569880800000,74923.89],[1569967200000,74206.16],[1570053600000,74559.58],[1570140000000,74745.81],[1570399200000,74775.81],[1570485600000,74023.92],[1570572000000,74473.38],[1570658400000,75333.31],[1570744800000,76240.4],[1571004000000,75625.52],[1571090400000,75953.05],[1571176800000,75761.52],[1571263200000,76056.75],[1571349600000,75519.2],[1571608800000,75585.1],[1571695200000,75161.81],[1571781600000,75062.82],[1571868000000,75514.72],[1571954400000,75647.54],[1572217200000,75651.35],[1572303600000,75198.24],[1572390000000,75266.84],[1572476400000,75735.95],[1572822000000,77345.09],[1572908400000,77865.97],[1572994800000,77401.15],[1573081200000,77904.03],[1573167600000,78200.08],[1573513200000,79305.05],[1573599600000,78967.73],[1573686000000,79297.93],[1573772400000,79379.29],[1574031600000,79458.16],[1574118000000,78890.13],[1574204400000,79212.01],[1574290800000,78956.53],[1574377200000,79570.73],[1574636400000,79864.79],[1574722800000,80273.46],[1574809200000,80864.65],[1574895600000,80971.73],[1574982000000,80218.7],[1575241200000,79739.3],[1575327600000,79316.74],[1575414000000,79470.07],[1575500400000,79485.24],[1575586800000,79827.97],[1575846000000,79584.97],[1575932400000,80334.22],[1576018800000,80618.61],[1576105200000,80638.87],[1576191600000,81212.91],[1576450800000,81292.63],[1576537200000,81275.74],[1576623600000,81580.35],[1576710000000,81052.03],[1576796400000,81241.08],[1577055600000,81798.82],[1577142000000,81877.33],[1577401200000,82253.96],[1577660400000,83044.37],[1577746800000,83908.04],[1577919600000,84480.06],[1578006000000,84105.79],[1578265200000,83185.37],[1578351600000,83267.23],[1578438000000,82728.71],[1578524400000,83369.16],[1578610800000,83359.4],[1578870000000,83448.13],[1578956400000,83342.32],[1579042800000,84013.43],[1579129200000,84735.17],[1579215600000,85027.4],[1579474800000,84766.33],[1579561200000,84561.34],[1579647600000,84311.87],[1579734000000,83736.55],[1579820400000,84191.86],[1580079600000,82542],[1580166000000,82541.38],[1580252400000,82520.07],[1580338800000,81639.14],[1580425200000,81331.12],[1580684400000,80967.14],[1580770800000,81675.61],[1580857200000,82004.4],[1580943600000,82457.57],[1581030000000,82099.43],[1581289200000,81402.16],[1581375600000,82050.19],[1581462000000,82625.48],[1581548400000,82343.13],[1581634800000,82565.46],[1581894000000,83200.18],[1581980400000,82324.16],[1582066800000,82351.53],[1582153200000,83260.34],[1582239600000,82471.59],[1582498800000,78605.36],[1582585200000,77045.98],[1582671600000,76939.33],[1582758000000,74366.01],[1582844400000,71410.53],[1583103600000,70707.31],[1583190000000,73096.2],[1583276400000,73749.25],[1583362800000,72353.15],[1583449200000,70028.99],[1583708400000,65398.57],[1583794800000,65825.76],[1583881200000,64026.14],[1583967600000,58288.19],[1584054000000,57766.23],[1584313200000,52164.05],[1584399600000,54251.67],[1584486000000,53602.2],[1584572400000,55092.06],[1584658800000,57294.47],[1584918000000,56317.45],[1585004400000,59042.34],[1585090800000,59654.21],[1585177200000,59916.69],[1585263600000,58557.93],[1585519200000,58390.24],[1585605600000,59269],[1585692000000,58477.61],[1585778400000,58678.93],[1585864800000,58606.46],[1586124000000,60605.96],[1586210400000,61214.48],[1586296800000,62009.4],[1586383200000,62409.23],[1586815200000,64116.23],[1586901600000,62486.77],[1586988000000,62729.43],[1587074400000,63351.4],[1587333600000,63715.98],[1587420000000,62907.94],[1587506400000,63496.07],[1587592800000,63189.44],[1587679200000,63080.78],[1587938400000,64010.88],[1588024800000,64093.56],[1588111200000,64861.14],[1588197600000,64839.6],[1588543200000,63625.22],[1588629600000,64685.66],[1588716000000,64961.49],[1588802400000,65492.61],[1589148000000,65637.82],[1589234400000,64439.72],[1589320800000,65101.11],[1589407200000,64465.43],[1589493600000,64358.3],[1589752800000,66000.39],[1589839200000,65549.96],[1589925600000,65586.1],[1590098400000,65527.37],[1590357600000,66027.15],[1590444000000,66315.32],[1590530400000,66402.09],[1590616800000,66956.25],[1590703200000,66938.12],[1591048800000,68284.83],[1591135200000,68518.64],[1591221600000,68332.75],[1591308000000,68933.59],[1591567200000,69113.81],[1591653600000,68145.31],[1591740000000,67425.53],[1591826400000,65688.93],[1591912800000,65309.58],[1592172000000,65704.82],[1592258400000,66703.76],[1592344800000,67413.71],[1592431200000,67236.67],[1592517600000,66983.64],[1592776800000,67426.84],[1592863200000,67598.03],[1592949600000,66410.97],[1593036000000,66362.61],[1593122400000,66610.19],[1593381600000,66771.11],[1593468000000,66599.44],[1593554400000,66662.7],[1593640800000,66924.38],[1593727200000,67180.56],[1593986400000,67497.07],[1594072800000,67273.22],[1594159200000,66901.58],[1594245600000,67075.48],[1594332000000,66791.9],[1594591200000,67421.21],[1594764000000,67775.16],[1594850400000,68204.01],[1594936800000,67780.52],[1595196000000,67722.99],[1595282400000,67695.37],[1595368800000,67515.31],[1595455200000,67819.36],[1595541600000,67394.11],[1595800800000,67212.39],[1595887200000,67346.71],[1595973600000,66745.43],[1596060000000,65372.92],[1596146400000,65863.76],[1596405600000,66466.43],[1596492000000,66740.7],[1596578400000,67153.64],[1596664800000,66865.89],[1596751200000,67031.82],[1597010400000,67603.14],[1597096800000,67898.45],[1597183200000,68286.97],[1597269600000,68340.29],[1597356000000,67879.06],[1597615200000,68015.27],[1597701600000,67573.67],[1597788000000,67361.14],[1597874400000,67091.54],[1597960800000,67296.59],[1598220000000,67471.1],[1598306400000,67356.64],[1598392800000,67647.65],[1598479200000,67959.61],[1598565600000,68111.41],[1598824800000,68387.24],[1598911200000,68061.18],[1598997600000,68353.93],[1599084000000,67470.77],[1599170400000,67146.56],[1599429600000,67186.63],[1599516000000,66825.43],[1599602400000,66904.14],[1599688800000,67229.29],[1599775200000,67632.13],[1600034400000,67992.91],[1600120800000,67536.18],[1600207200000,67931.61],[1600293600000,68171.69],[1600380000000,68008.14],[1600639200000,66534.28],[1600725600000,66808.82],[1600812000000,66405.23],[1600898400000,65617.83],[1600984800000,65089.4],[1601244000000,66230.93],[1601330400000,66355.31],[1601416800000,66776.01],[1601503200000,67661.44],[1601589600000,67437.25],[1601848800000,68314.05],[1601935200000,68538.11],[1602021600000,68435.03],[1602108000000,69630.99],[1602194400000,69410.26],[1602453600000,70034.82],[1602540000000,69555.94],[1602626400000,69451.37],[1602712800000,68248.75],[1602799200000,68806.71],[1603058400000,69108.65],[1603144800000,69238.61],[1603231200000,69421.01],[1603317600000,69166.69],[1603404000000,69931.86],[1603666800000,69092.44],[1603753200000,67919.39],[1603839600000,65757.05],[1603926000000,66126.8],[1604012400000,66175.86],[1604271600000,66802.81],[1604358000000,67325.98],[1604444400000,67567.68],[1604530800000,68027.65],[1604617200000,68738.64],[1604876400000,72080.5],[1604962800000,72139.03],[1605135600000,71635.45],[1605222000000,72238.09],[1605481200000,74066.16],[1605567600000,73824.2],[1605654000000,74188.1],[1605740400000,74184.86],[1605826800000,74297.1],[1606086000000,75324.15],[1606172400000,75996.33],[1606258800000,75984.69],[1606345200000,76468.42],[1606431600000,77100.7],[1606690800000,77196.05],[1606777200000,77668.72],[1606863600000,77913.01],[1606950000000,77623.79],[1607036400000,77856.35],[1607295600000,77628.35],[1607382000000,78013.62],[1607468400000,77905.83],[1607554800000,78613.12],[1607641200000,78701.93],[1607900400000,79198.43],[1607986800000,79611.34],[1608073200000,79986.48],[1608159600000,80557.93],[1608246000000,80509.61],[1608505200000,79569.57],[1608591600000,80469.37],[1608678000000,81726.21],[1608764400000,82153.31],[1609110000000,82479.76],[1609196400000,83085.86],[1609282800000,83301.83],[1609369200000,83162.67],[1609714800000,84465.27],[1609801200000,84705],[1609887600000,85480.62],[1609974000000,86661.71],[1610060400000,87597.98],[1610319600000,87136.55],[1610406000000,87807.63],[1610492400000,87463.32],[1610578800000,88353.34],[1610665200000,87271.81],[1610924400000,87985.1],[1611010800000,88702.43],[1611097200000,90433.64],[1611183600000,90466.38],[1611270000000,88492.9],[1611529200000,86021.94],[1611615600000,86875.52],[1611702000000,86553.68],[1611788400000,86914.35],[1611874800000,87424.8],[1612134000000,87852.23],[1612220400000,89147.84],[1612306800000,89557.63],[1612393200000,89827.09],[1612479600000,90497.63],[1612738800000,92991.19],[1612825200000,94268.58],[1612911600000,93490.58],[1612998000000,93654.78],[1613084400000,93613.49],[1613343600000,95034.52],[1613430000000,95024.42],[1613516400000,93884.33],[1613602800000,93001.39],[1613689200000,94061.36],[1613948400000,94167.14],[1614034800000,92929.93],[1614121200000,93276.97],[1614207600000,92680.11],[1614294000000,91972.85],[1614553200000,93691.17],[1614639600000,93797.09],[1614726000000,93478.48],[1614812400000,93027.02],[1614898800000,92571.91],[1615158000000,93404.87],[1615244400000,94461.39],[1615330800000,94428.87],[1615417200000,95229.42],[1615503600000,95238.55],[1615762800000,95312.5],[1615849200000,95939.86],[1615935600000,95722.3],[1616022000000,95061.86],[1616108400000,94337.31],[1616367600000,94693.29],[1616454000000,94476.26],[1616540400000,94316.35],[1616626800000,93488.5],[1616713200000,93936.67],[1616968800000,94579.05],[1617055200000,95042.58],[1617141600000,94712.77],[1617228000000,96301.04],[1617660000000,96793.68],[1617746400000,97098.25],[1617832800000,97169.22],[1617919200000,96789.71],[1618178400000,96824.68],[1618264800000,97996.6],[1618351200000,97790.45],[1618437600000,97225.1],[1618524000000,98818.42],[1618783200000,99052.31],[1618869600000,97801.96],[1618956000000,97672.15],[1619042400000,98886.72],[1619128800000,98417.94],[1619388000000,99557.74],[1619474400000,99757.32],[1619560800000,100371.88],[1619647200000,100660.8],[1619733600000,99893.66],[1619992800000,100259.56],[1620079200000,98472.87],[1620165600000,99011.86],[1620252000000,97973.17],[1620338400000,98014.03],[1620597600000,97692.72],[1620684000000,96382.26],[1620770400000,96659.31],[1620943200000,97662.38],[1621202400000,97764.6],[1621288800000,98219.69],[1621375200000,96655.44],[1621461600000,97147.15],[1621548000000,98064.4],[1621893600000,97861.74],[1621980000000,98248.77],[1622066400000,99347.74],[1622152800000,100163.46],[1622412000000,100467.54],[1622498400000,101255.42],[1622584800000,101576.8],[1622671200000,101772.06],[1622757600000,102247.66],[1623016800000,102045.29],[1623103200000,102169.39],[1623189600000,101966.97],[1623276000000,101514.33],[1623362400000,102951.42],[1623621600000,102743.02],[1623708000000,102401.07],[1623794400000,102177.66],[1623880800000,102583.21],[1623967200000,102253.91],[1624226400000,102230.72],[1624312800000,102481.21],[1624399200000,102634.28],[1624485600000,101879.74],[1624572000000,101765.91],[1624831200000,101641.04],[1624917600000,102101.68],[1625004000000,101498.8],[1625090400000,101950.63],[1625176800000,101959.84],[1625436000000,102200.58],[1625522400000,102049.84],[1625608800000,101325.63],[1625695200000,99282.52],[1625781600000,100226.99],[1626040800000,99125.79],[1626127200000,99939.04],[1626300000000,98788.03],[1626386400000,97696.58],[1626645600000,95999.04],[1626732000000,96612.2],[1626818400000,98683.86],[1626904800000,99168],[1626991200000,100499.89],[1627250400000,100566.87],[1627336800000,100202.5],[1627423200000,101188.67],[1627509600000,101728.99],[1627596000000,101185.84],[1627855200000,101374.57],[1627941600000,101734.68],[1628028000000,101120.42],[1628114400000,101807.78],[1628200800000,101579.29],[1628460000000,101635.78],[1628546400000,101301.93],[1628632800000,101497.39],[1628719200000,102105.56],[1628805600000,101942.4],[1629064800000,101198.8],[1629151200000,101137.41],[1629237600000,101026.99],[1629324000000,100430.28],[1629410400000,100258.68],[1629669600000,100620.97],[1629756000000,100824.43],[1629842400000,101193.56],[1629928800000,101633.26],[1630015200000,101705.89],[1630274400000,101755.1],[1630360800000,102161.89],[1630447200000,102766.67],[1630533600000,102879.57],[1630620000000,101988.58],[1630879200000,102221.89],[1630965600000,103229.98],[1631052000000,102836.53],[1631138400000,103527.54],[1631224800000,103325.1],[1631484000000,103823.47],[1631570400000,103870.48],[1631656800000,103823.39],[1631743200000,104430.25],[1631829600000,104689.98],[1632088800000,102763.41],[1632175200000,104122.92],[1632261600000,104660.89],[1632348000000,106118.77],[1632434400000,106193.94],[1632693600000,105802.84],[1632780000000,104379.91],[1632866400000,103983.88],[1632952800000,103414],[1633039200000,103305.83],[1633298400000,102334.65],[1633384800000,101927.94],[1633471200000,101236.01],[1633557600000,101396.72],[1633644000000,101262.65],[1633903200000,101934.87],[1633989600000,101003.15],[1634076000000,101566.05],[1634162400000,102335.54],[1634248800000,102524.35],[1634508000000,103091.32],[1634594400000,103866.65],[1634680800000,103961.29],[1634767200000,104778.82],[1634853600000,104586.28],[1635112800000,103956.75],[1635199200000,104028.31],[1635285600000,104122.47],[1635372000000,104436.4],[1635458400000,103222.2],[1635807600000,103739.84],[1635894000000,103938.43],[1635980400000,104504.99],[1636066800000,104710.72],[1636326000000,104862.53],[1636412400000,103802.92],[1636498800000,104285.32],[1636671600000,103905.41],[1636930800000,104969.63],[1637017200000,104776.7],[1637103600000,104463.64],[1637190000000,103599.61],[1637276400000,102463.49],[1637535600000,102531.04],[1637622000000,102258.94],[1637708400000,102108.52],[1637794800000,102098.25],[1637881200000,99588.57],[1638140400000,99446.08],[1638226800000,98860.33],[1638313200000,100411.37],[1638399600000,100037.27],[1638486000000,99918.62],[1638745200000,100385.47],[1638831600000,102078.42],[1638918000000,102462.9],[1639004400000,102643.04],[1639090800000,101709.05],[1639350000000,101438.78],[1639436400000,100202.21],[1639522800000,99416.35],[1639609200000,100313.78],[1639695600000,100721.14],[1639954800000,100104.01],[1640041200000,100906.4],[1640127600000,102069.98],[1640214000000,102293.84],[1640300400000,102347.05],[1640559600000,104039.15],[1640646000000,104930.06],[1640732400000,105017.42],[1640818800000,104957.73],[1640905200000,105401.98],[1641164400000,106804.52],[1641250800000,107865.52],[1641337200000,108891.98],[1641423600000,108044.72],[1641510000000,107727.94],[1641769200000,106635.44],[1641855600000,106697.27],[1641942000000,107434],[1642028400000,108157.61],[1642114800000,107471.93],[1642374000000,108928.87],[1642460400000,108232.65],[1642546800000,108402.5],[1642633200000,107634.68],[1642719600000,105829.34],[1642978800000,101252.47],[1643065200000,101448.23],[1643151600000,103065.37],[1643238000000,102745.57],[1643324400000,101788.11],[1643583600000,103041.27],[1643670000000,104655],[1643756400000,104820.8],[1643842800000,103256.08],[1643929200000,101728.65],[1644188400000,101470.33],[1644274800000,102006.77],[1644361200000,103724.06],[1644447600000,104225.54],[1644534000000,103659.36],[1644793200000,101458.43],[1644879600000,102857.64],[1644966000000,103467.64],[1645052400000,102090.23],[1645138800000,100309.27],[1645398000000,98000.94],[1645484400000,98034.36],[1645570800000,98364.01],[1645657200000,94678.5],[1645743600000,97047.64],[1646002800000,97019.44],[1646089200000,94975.21],[1646175600000,95478.16],[1646262000000,94927.31],[1646348400000,91072.11],[1646607600000,88858.2],[1646694000000,89397.56],[1646780400000,93798.23],[1646866800000,94401.22],[1646953200000,95664.63],[1647212400000,97230.08],[1647298800000,96603.98],[1647385200000,99075.1],[1647471600000,100138.67],[1647558000000,101232.6],[1647817200000,102656.77],[1647903600000,103118.13],[1647990000000,102870.88],[1648076400000,101953.97],[1648162800000,101497.6],[1648418400000,102012],[1648504800000,104449],[1648591200000,103580.33],[1648677600000,103487.27],[1648764000000,103220.93],[1649023200000,103694.91],[1649109600000,102126.59],[1649196000000,101334.84],[1649282400000,101054.24],[1649368800000,100836.99],[1649628000000,100748.26],[1649714400000,101271.79],[1649800800000,101310.5],[1649887200000,101454.14],[1650319200000,102400.61],[1650405600000,102948.2],[1650492000000,103639.69],[1650578400000,103236.46],[1650837600000,102026.6],[1650924000000,102031.02],[1651010400000,101179.12],[1651096800000,101854.71],[1651183200000,102176.08],[1651442400000,101389.04],[1651528800000,101685.53],[1651615200000,101349.72],[1651701600000,100151.78],[1651788000000,99067.42],[1652047200000,95862.23],[1652133600000,95520.09],[1652220000000,96492.84],[1652306400000,95850.43],[1652392800000,97880.73],[1652652000000,98117.07],[1652738400000,98670.39],[1652824800000,98430.29],[1652911200000,98414.55],[1652997600000,98471.31],[1653256800000,98504.83],[1653343200000,97352.75],[1653429600000,97826.82],[1653602400000,99953.74],[1653861600000,101484.3],[1653948000000,100331.93],[1654034400000,99871.87],[1654120800000,100406.27],[1654207200000,100696.26],[1654552800000,102096.56],[1654639200000,102210.46],[1654725600000,100999],[1654812000000,98463.97],[1655071200000,94353.98],[1655157600000,93719.64],[1655244000000,94459.77],[1655330400000,93125.57],[1655416800000,93765.08],[1655676000000,93776.15],[1655762400000,95107.52],[1655848800000,94338.29],[1655935200000,92198.35],[1656021600000,93370.81],[1656280800000,93702.5],[1656367200000,94054.82],[1656453600000,92730.33],[1656540000000,89714.41],[1656626400000,89751.79],[1656885600000,89792.73],[1656972000000,88747.97],[1657058400000,89990.91],[1657144800000,91954.27],[1657231200000,92701.43],[1657490400000,92448.66],[1657576800000,92098.1],[1657663200000,92013.24],[1657836000000,92309.71],[1658095200000,93299.97],[1658181600000,93921.92],[1658268000000,93990.2],[1658354400000,94888.43],[1658440800000,95127.66],[1658700000000,95019.12],[1658786400000,94273.39],[1658872800000,95419.87],[1658959200000,96024.9],[1659045600000,96895.65],[1659304800000,96982.21],[1659391200000,96056.54],[1659477600000,96834.91],[1659564000000,97449.86],[1659650400000,96664.95],[1659909600000,97481.85],[1659996000000,97117.82],[1660082400000,98011.1],[1660168800000,98111.82],[1660255200000,98617.13],[1660600800000,99010.14],[1660687200000,98358.84],[1660773600000,99062.93],[1660860000000,99132.09],[1661119200000,97353.37],[1661205600000,97419.18],[1661292000000,97666.25],[1661378400000,98217.44],[1661464800000,97095.3],[1661724000000,96097.82],[1661810400000,95583.66],[1661896800000,95726.96],[1661983200000,95560.38],[1662069600000,95978.35],[1662328800000,95603.79],[1662415200000,95332.99],[1662501600000,95196.35],[1662588000000,95317.61],[1662674400000,96053.52],[1662933600000,97739.04],[1663020000000,96942.38],[1663106400000,96182.22],[1663192800000,96247.35],[1663279200000,94093.57],[1663538400000,93890.29],[1663624800000,92970.39],[1663711200000,93017.59],[1663797600000,91290.62],[1663884000000,88110.06],[1664143200000,87257.32],[1664229600000,86906.88],[1664316000000,86763.51],[1664402400000,85373.78],[1664488800000,86698.27],[1664748000000,86875.27],[1664834400000,89860.61],[1664920800000,89203.43],[1665007200000,90001.38],[1665093600000,89578.76],[1665352800000,88685.76],[1665439200000,89055.64],[1665525600000,89283.67],[1665612000000,90577.24],[1665698400000,90730.61],[1665957600000,91909.98],[1666044000000,95514.39],[1666130400000,91919.91],[1666216800000,91837.97],[1666303200000,91699.18],[1666562400000,92108.99],[1666648800000,93179.1],[1666735200000,94620.66],[1666821600000,94872.27],[1666908000000,95856.45],[1667170800000,96013.71],[1667343600000,95173.51],[1667430000000,94459.94],[1667516400000,95591.87],[1667775600000,96565.39],[1667862000000,97160.54],[1667948400000,97953.05],[1668034800000,98943.46],[1668380400000,100291.93],[1668466800000,100855.2],[1668553200000,100240.96],[1668639600000,99352.43],[1668726000000,99631.52],[1668985200000,99593.02],[1669071600000,99925.27],[1669158000000,101301.6],[1669244400000,102236.27],[1669330800000,102315.85],[1669590000000,101783.37],[1669676400000,101604.19],[1669762800000,101568.93],[1669849200000,102390.81],[1669935600000,102487.47],[1670194800000,102856.58],[1670281200000,101352.79],[1670367600000,100754.6],[1670454000000,101991.49],[1670540400000,102743.08],[1670799600000,102532.67],[1670886000000,103169.27],[1670972400000,102652.54],[1671058800000,101245.26],[1671145200000,101096.11],[1671404400000,100666.47],[1671490800000,100395.06],[1671577200000,101381.1],[1671663600000,101282.32],[1671750000000,101961.41],[1672095600000,102065.15],[1672182000000,102374.4],[1672268400000,103993.07],[1672354800000,103404.01],[1672614000000,104933.71],[1672700400000,105152.35],[1672786800000,105486.31],[1672873200000,105101.62],[1672959600000,105736.79],[1673218800000,107219.57],[1673305200000,106676.01],[1673391600000,107568.37],[1673478000000,108189.95],[1673564400000,108811.81],[1673823600000,110467.1],[1673910000000,110400.25],[1673996400000,110358.87],[1674082800000,109092.17],[1674169200000,109267.34],[1674428400000,109430.29],[1674514800000,109124.34],[1674601200000,108630.32],[1674687600000,108881.53],[1674774000000,109353.38],[1675033200000,108896.99],[1675119600000,109148.91],[1675206000000,109444.56],[1675292400000,110453.16],[1675378800000,110649.22],[1675638000000,109892.01],[1675724400000,109502.04],[1675810800000,110535.8],[1675897200000,110303.37],[1675983600000,110253.65],[1676242800000,110419],[1676329200000,111001.98],[1676415600000,111394.89],[1676502000000,110939.68],[1676588400000,110396.5],[1676847600000,110368.21],[1676934000000,110794.14],[1677020400000,110133.1],[1677106800000,109566.38],[1677193200000,109703.42],[1677452400000,110305.96],[1677538800000,109960.14],[1677625200000,110176.2],[1677711600000,110695.23],[1677798000000,111442.56],[1678057200000,111015.37],[1678143600000,110022.55],[1678230000000,110484.51],[1678316400000,108759.62],[1678402800000,107671.13],[1678662000000,105002.8],[1678748400000,106479.27],[1678834800000,103531.56],[1678921200000,103869.05],[1679007600000,102755.13],[1679266800000,103222.35],[1679353200000,104360.3],[1679439600000,104333.69],[1679526000000,104727.28],[1679612400000,102728],[1679868000000,102294.92],[1679954400000,101672.34],[1680040800000,101854.17],[1680127200000,103091.05],[1680213600000,103039.7],[1680472800000,103576.56],[1680559200000,103614.81],[1680645600000,102248.69],[1680732000000,102010.66],[1681164000000,101871.19],[1681250400000,101792.08],[1681336800000,102209.69],[1681423200000,102068.82],[1681682400000,102381.05],[1681768800000,102849.86],[1681855200000,103828.3],[1681941600000,103230.1],[1682028000000,102959.91],[1682287200000,103124.43],[1682373600000,102582.18],[1682460000000,101847.58],[1682546400000,103346.45],[1682632800000,103207.94],[1682978400000,102327.57],[1683064800000,102880.24],[1683151200000,102624.06],[1683237600000,103739.33],[1683583200000,103323.51],[1683669600000,103192.6],[1683756000000,103509.45],[1683842400000,103339.41],[1684101600000,103531.45],[1684188000000,103879.55],[1684274400000,104050.61],[1684447200000,104545.1],[1684706400000,104065.4],[1684792800000,103847.63],[1684879200000,102576.61],[1684965600000,102082.24],[1685052000000,102993.35],[1685397600000,102391.99],[1685484000000,102465.08],[1685570400000,103533.26],[1685656800000,104965.49],[1685916000000,105454.54],[1686002400000,105141.89],[1686088800000,105124.89],[1686175200000,105808.36],[1686261600000,105719.74],[1686520800000,106182.38],[1686607200000,107361.39],[1686693600000,107143.85],[1686780000000,105861.5],[1686866400000,106077.69],[1687125600000,105655.27],[1687212000000,105555.27],[1687298400000,105455.94],[1687384800000,105117.16],[1687471200000,102711.35],[1687730400000,102715.69],[1687816800000,102418.04],[1687903200000,103800.22],[1687989600000,104451.93],[1688076000000,105090.56],[1688335200000,105568.83],[1688421600000,105522.11],[1688508000000,107119.62],[1688594400000,105882.71],[1688680800000,106011.02],[1688940000000,105950.14],[1689026400000,106727.48],[1689112800000,107742.16],[1689199200000,108409.89],[1689544800000,106979.6],[1689631200000,107449.75],[1689717600000,108041.93],[1689804000000,107557.22],[1689890400000,107495.16],[1690149600000,107582.32],[1690236000000,107770.79],[1690322400000,108190.7],[1690408800000,109927.33],[1690495200000,110292.27],[1690754400000,110535.12],[1690840800000,110555.02],[1690927200000,110221.38],[1691013600000,109664.32],[1691100000000,109695.13],[1691359200000,109631.9],[1691445600000,109455.7],[1691532000000,109747.7],[1691618400000,110200.12],[1691704800000,110165.48],[1691964000000,110290.45],[1692136800000,109933.06],[1692223200000,109519.54],[1692309600000,108873.9],[1692568800000,108716.67],[1692655200000,109046.89],[1692741600000,109304.87],[1692828000000,108908.1],[1692914400000,108760.26],[1693173600000,109050.87],[1693260000000,109235.13],[1693346400000,109212.25],[1693432800000,109290.05],[1693519200000,108938.08],[1693778400000,108781.37],[1693864800000,108559.14],[1693951200000,107715.34],[1694037600000,107327.87],[1694124000000,107572.14],[1694383200000,107515.7],[1694469600000,107094.04],[1694556000000,105868.32],[1694642400000,105495.63],[1694728800000,104712.67],[1694988000000,103942.4],[1695074400000,103264.9],[1695160800000,103229.06],[1695247200000,101527.3],[1695333600000,100918.17],[1695592800000,99285.99],[1695679200000,98155.54],[1695765600000,98595.63],[1695852000000,98343.74],[1695938400000,99033.87],[1696197600000,98425.9],[1696284000000,96642.98],[1696370400000,96106.99],[1696456800000,95834.72],[1696543200000,95915.49],[1696802400000,96058.26],[1696888800000,97233.37],[1696975200000,97140.7],[1697061600000,96366.77],[1697148000000,95265.38],[1697407200000,94926.19],[1697493600000,94172.48],[1697580000000,93281.43],[1697666400000,92099.95],[1697752800000,90812.76],[1698012000000,90077.23],[1698098400000,91331.63],[1698184800000,90089.07],[1698271200000,90119.66],[1698357600000,90305.36],[1698620400000,90726.62],[1698706800000,92213.63],[1698879600000,94711.81],[1698966000000,95638.22],[1699225200000,94999.24],[1699311600000,94716.49],[1699398000000,95107.17],[1699484400000,95654.5],[1699570800000,94910.04],[1699830000000,95133.27],[1699916400000,97267.25],[1700002800000,97529.84],[1700089200000,97351.53],[1700175600000,97554.41],[1700434800000,97803.29],[1700521200000,97195.32],[1700607600000,97683.52],[1700694000000,97524.45],[1700780400000,98089.28],[1701039600000,97629.16],[1701126000000,97753.25],[1701212400000,98222.61],[1701298800000,98240.04],[1701385200000,98401.99],[1701644400000,97400.96],[1701730800000,98111.49],[1701817200000,99228.49],[1701903600000,98850.18],[1701990000000,99380],[1702249200000,99135.63],[1702335600000,98095.61],[1702422000000,98252.07],[1702508400000,100453.5],[1702594800000,102236.12],[1702854000000,102428.93],[1702940400000,104346.05],[1703026800000,105042.77],[1703113200000,105766.28],[1703199600000,106417.98],[1703631600000,107093.03],[1703718000000,107248.13],[1703804400000,107427.06],[1704150000000,106555.09],[1704236400000,104656.6],[1704322800000,104984.7],[1704409200000,104262.03],[1704668400000,104656.6],[1704754800000,104088.09],[1704841200000,104486.73],[1704927600000,104245.61],[1705014000000,104552.9],[1705273200000,104147.29],[1705359600000,103641.45],[1705446000000,103101.91],[1705532400000,103253.77],[1705618800000,102977.95],[1705878000000,103534.05],[1705964400000,104120.62],[1706050800000,104387.4],[1706137200000,103984.55],[1706223600000,104484.46],[1706482800000,104247.82],[1706569200000,104592.84],[1706655600000,105435.4],[1706742000000,105313.45],[1706828400000,104993.21],[1707087600000,105431.88],[1707174000000,105709.82],[1707260400000,105586.85],[1707346800000,105917.95],[1707433200000,105828.63],[1707692400000,106849.37],[1707778800000,106556.05],[1707865200000,107137.23],[1707951600000,107974.73],[1708038000000,108411.66],[1708297200000,107327.33],[1708383600000,106945.89],[1708470000000,106868.02],[1708556400000,107253.99],[1708642800000,106938.02],[1708902000000,107133.88],[1708988400000,107606.7],[1709074800000,107344.49],[1709161200000,106423.42],[1709247600000,106994.51],[1709506800000,107802.64],[1709593200000,107608.74],[1709679600000,108090.11],[1709766000000,108393.48],[1709852400000,108284.8],[1710111600000,107249.37],[1710198000000,107715.82],[1710284400000,107937.73],[1710370800000,107526.65],[1710457200000,106854.1],[1710716400000,107017.75],[1710802800000,106680.39],[1710889200000,106357.18],[1710975600000,107184.7],[1711062000000,107745.16],[1711321200000,108747.16],[1711407600000,108819.31],[1711494000000,107876.68],[1711580400000,108898.98],[1712008800000,108921.33],[1712095200000,110597.83],[1712181600000,111388.33],[1712268000000,111229.45],[1712527200000,110987.47],[1712613600000,110647.97],[1712700000000,110562.78],[1712786400000,110788.21],[1712872800000,110329.51],[1713132000000,109938.32],[1713218400000,108752.72],[1713304800000,109223.79],[1713391200000,108157.22],[1713477600000,106708.17],[1713736800000,107720.03],[1713823200000,108270.31],[1713909600000,108313.7],[1713996000000,106931.92],[1714082400000,107029.05],[1714341600000,107380.16],[1714428000000,107381.88],[1714600800000,107590.38],[1714687200000,108269.73],[1714946400000,109421.76],[1715032800000,110291.66],[1715292000000,112419.87],[1715551200000,112531.87],[1715637600000,113822.55],[1715724000000,115501.11],[1715810400000,116187.96],[1715896800000,116323.19],[1716242400000,115452.88],[1716328800000,115065.77],[1716415200000,115589.91],[1716501600000,116360.82],[1716760800000,116637.51],[1716847200000,116877.25],[1716933600000,115906.3],[1717020000000,116361.05],[1717106400000,116709.14],[1717365600000,116708],[1717452000000,115916.44],[1717538400000,116537.41],[1717624800000,116910.11],[1717711200000,116972.33],[1717970400000,115275.12],[1718056800000,114113.74],[1718143200000,114143.28],[1718229600000,111324.58],[1718316000000,106696.91],[1718575200000,106308.52],[1718661600000,107135.01],[1718748000000,105187.97],[1718834400000,106343.43],[1718920800000,104579.43],[1719180000000,104863.95],[1719266400000,103193.84],[1719352800000,103205.84],[1719439200000,103253.73],[1719525600000,102720.75],[1719784800000,105151.08],[1719871200000,105400.24],[1719957600000,107438.82],[1720044000000,108717.72],[1720130400000,109393.02],[1720389600000,109347.56],[1720476000000,107504.1],[1720562400000,108264.68],[1720648800000,108657.1],[1720735200000,108584.27],[1720994400000,108705.15],[1721080800000,108965.89],[1721167200000,108669.67],[1721253600000,108496.81],[1721340000000,107029.23],[1721599200000,107330.97],[1721685600000,106701.87],[1721772000000,106178.81],[1721858400000,105555.67],[1721944800000,105122.18],[1722204000000,104104.01],[1722290400000,104757.47],[1722376800000,105164.28],[1722463200000,104209.54],[1722549600000,102410.65],[1722808800000,100339.28],[1722895200000,100574.09],[1722981600000,101920.11],[1723068000000,101297.59],[1723154400000,102018.16],[1723413600000,101860.82],[1723500000000,101691.73],[1723586400000,101948.49],[1723759200000,102602.66],[1724018400000,102906.69],[1724104800000,102477.22],[1724191200000,103431.37],[1724277600000,103467.5],[1724364000000,103587.29],[1724623200000,103907.18],[1724709600000,103524.37],[1724796000000,106608.72],[1724882400000,104485.89],[1724968800000,105099.39],[1725228000000,104072.54],[1725314400000,103262.69],[1725400800000,102445.26],[1725487200000,102216.56],[1725573600000,101141.31],[1725832800000,101933.74],[1725919200000,102472.37],[1726005600000,101826.04],[1726092000000,102401.38],[1726178400000,102600.9],[1726437600000,102001.3],[1726524000000,102066.09],[1726610400000,101383.62],[1726696800000,103538.39],[1726783200000,103280.16],[1727042400000,102991.33],[1727128800000,103016.49],[1727215200000,102338.4],[1727301600000,104486.03],[1727388000000,105178.2],[1727647200000,103950.79],[1727733600000,103107.59],[1727820000000,102636.04],[1727906400000,101735.4],[1727992800000,102434.24],[1728252000000,102442.88],[1728338400000,102098.74],[1728424800000,101983.09],[1728511200000,101942.41],[1728597600000,101723.85],[1728856800000,101742.38],[1728943200000,101104.8],[1729029600000,100446.09],[1729116000000,101028.16],[1729202400000,101021.69],[1729461600000,100768.8],[1729548000000,101112.32],[1729634400000,100628.73],[1729720800000,100371.79],[1729807200000,99233.53],[1730070000000,98709.62],[1730156400000,98654.75],[1730242800000,97211.36],[1730329200000,97573.48],[1730674800000,97025.69],[1730761200000,96937.71],[1730847600000,97085.65],[1730934000000,99043.77],[1731020400000,98672.92],[1731366000000,97515.44],[1731452400000,97219.15],[1731538800000,97267.16],[1731625200000,96331.46],[1731884400000,96126.55],[1731970800000,95530.6],[1732057200000,94857.56],[1732143600000,94275.38],[1732230000000,94693.11],[1732489200000,95872.09],[1732575600000,94825.66],[1732662000000,94082.92],[1732748400000,94601.95],[1732834800000,94592.74],[1733094000000,92354.93],[1733180400000,92773.38],[1733266800000,93109.49],[1733353200000,94467.08],[1733439600000,94636.26],[1733698800000,95929.03],[1733785200000,95535.38],[1733871600000,95245.17],[1733958000000,95280.34],[1734044400000,95925.38],[1734303600000,95539.76],[1734390000000,95323.49],[1734476400000,95718.01],[1734562800000,94326.71],[1734649200000,94004.96],[1734908400000,94542.17],[1734994800000,95304.09],[1735254000000,96395.83],[1735513200000,95926.81],[1735599600000,97164.6],[1735772400000,97981.92],[1735858800000,97875.99],[1736118000000,99624.14],[1736204400000,99291.3],[1736377200000,98037.92],[1736463600000,98105.47],[1736722800000,97089.55],[1736809200000,96439.48],[1736895600000,97056.25],[1736982000000,96925.38],[1737068400000,96773.77],[1737327600000,97422.64],[1737414000000,97441.71],[1737500400000,97546.8],[1737586800000,96910.33],[1737673200000,97129.1],[1737932400000,97578.9],[1738018800000,97402.08],[1738105200000,97571.55],[1738191600000,98627.17],[1738278000000,99500.53],[1738537200000,98812.8],[1738623600000,99529.66],[1738710000000,99427.67],[1738796400000,98536.93],[1738882800000,97207.48],[1739228400000,98244.75],[1739314800000,99217.26],[1739401200000,100441.86],[1739487600000,101037.65],[1739746800000,101689.02],[1739833200000,101983.5],[1739919600000,101562.04],[1740006000000,101961.52],[1740092400000,102565.2],[1740351600000,102315.93],[1740438000000,101525.17],[1740524400000,102304.3],[1740610800000,101909.99],[1740697200000,101999.9],[1740956400000,104046.83],[1741042800000,102192.83],[1741129200000,104422.58],[1741215600000,105476.45],[1741302000000,104721.9],[1741561200000,104495.09],[1741647600000,103792.49],[1741734000000,103387.26],[1741820400000,102020.88],[1741906800000,103480.18],[1742166000000,104786.34],[1742252400000,105458.34],[1742338800000,105500.48],[1742425200000,105119.62],[1742511600000,104348.25],[1742770800000,104606.88],[1742857200000,105999.44],[1742943600000,105552.75],[1743030000000,104514.1],[1743116400000,102464.98],[1743372000000,100079.52],[1743458400000,101875.2],[1743544800000,101307.97],[1743631200000,98415.42],[1743976800000,91874.01],[1744063200000,94791.8],[1744149600000,92351.92],[1744236000000,95172.28],[1744322400000,94435.3],[1744581600000,96543.78],[1744668000000,98028.62],[1744754400000,97304.32],[1744840800000,97332.52],[1745272800000,96796.34],[1745445600000,98794.27],[1745877600000,99687.36],[1745964000000,101682.54],[1746136800000,103943.11],[1746396000000,103913.41],[1746482400000,103427.82],[1746568800000,103403.06],[1746741600000,105621.4],[1747000800000,106730.38],[1747087200000,108170.52],[1747260000000,107640.64],[1747778400000,108892.5],[1747864800000,109280.25],[1747951200000,109175.55],[1748210400000,111121.83],[1748296800000,111325.1],[1748383200000,111183],[1748556000000,110877.21],[1748815200000,111310.94],[1748901600000,112273.12],[1748988000000,113126.43],[1749074400000,113700.74],[1749160800000,113244.26],[1749506400000,113409.9],[1749592800000,114485.08],[1749679200000,114635.38],[1749765600000,113591.73],[1750024800000,114345.72],[1750111200000,114110.37],[1750197600000,115007.26],[1750284000000,114700.04],[1750370400000,114955.31],[1750629600000,115342.92],[1750716000000,116712.45],[1750802400000,117353.86],[1750888800000,118957.79],[1750975200000,118901.83],[1751234400000,119372.59],[1751320800000,118655.63],[1751407200000,119544.2],[1751493600000,120624.72],[1751580000000,120271.35],[1751839200000,119762.55],[1751925600000,120701.31],[1752012000000,121480.99],[1752098400000,122686.91],[1752184800000,121850.64],[1752530400000,121720.5],[1752616800000,120783.81],[1752703200000,121905.8],[1752789600000,122110.54],[1753048800000,121578.57],[1753135200000,120265.56],[1753221600000,121143.01],[1753308000000,121840.98],[1753394400000,123141.49],[1753653600000,122723.66],[1753740000000,121169.08],[1753826400000,121898.96],[1753912800000,120803.34],[1753999200000,119471.84],[1754258400000,120709.73],[1754344800000,122019.64],[1754431200000,121079.54],[1754517600000,121483.69],[1754604000000,121482.27],[1754863200000,120438.9],[1754949600000,120745.43],[1755036000000,120732.35],[1755122400000,121000.41],[1755468000000,121555.08],[1755554400000,121182.31],[1755640800000,120673.02],[1755727200000,120755.08],[1755813600000,122038.35],[1756072800000,120555.06],[1756159200000,117251.92],[1756245600000,116833.87],[1756332000000,117081.63],[1756418400000,116334.38],[1756677600000,116013.56],[1756764000000,112954.25],[1756850400000,113406.85],[1756936800000,112853.5],[1757023200000,112644.59],[1757282400000,113524.69],[1757368800000,113477.34],[1757455200000,114534.54],[1757541600000,115640.6],[1757628000000,115933.93],[1757887200000,116688.63],[1757973600000,115404.67],[1758060000000,114405.74],[1758146400000,116234.19],[1758232800000,117057.29],[1758492000000,117955.29],[1758578400000,118177.8],[1758664800000,118087.48],[1758751200000,117004.34],[1758837600000,116687.68],[1759096800000,118206.19],[1759183200000,118540.82],[1759269600000,118807.5],[1759356000000,119499.7],[1759442400000,119528.65],[1759701600000,118312.61],[1759788000000,117538.36],[1759874400000,118899.92],[1759960800000,118543.9],[1760047200000,115813.54],[1760306400000,116745.26],[1760392800000,115364.42],[1760479200000,114994.83],[1760565600000,116621.74],[1760652000000,116305.25],[1760911200000,118132.15],[1760997600000,119077.79],[1761084000000,119241.34],[1761170400000,119707.11],[1761256800000,118696.83],[1761519600000,118202.08],[1761606000000,117963.23],[1761692400000,117971.1],[1761778800000,117771.95],[1761865200000,119700.11],[1762124400000,118870.1],[1762210800000,117065.74],[1762297200000,115979.66],[1762383600000,113906.4],[1762470000000,113297.95],[1762729200000,114446.72],[1762902000000,115698.94],[1762988400000,115596.39],[1763074800000,115389.66],[1763334000000,116137.47],[1763420400000,114444.81],[1763506800000,113803.4],[1763593200000,112463.29],[1763679600000,111775.96],[1763938800000,112468.1],[1764025200000,112521.06],[1764111600000,112618.84],[1764198000000,113623.39],[1764284400000,114184.37],[1764543600000,114206.71],[1764630000000,113941.19],[1764716400000,114497.49],[1764802800000,115848.58],[1764889200000,116204.63],[1765148400000,115833.65],[1765234800000,115607.79],[1765321200000,114486],[1765407600000,114691.38],[1765494000000,115270.88],[1765753200000,115578.98],[1765839600000,115161.92],[1765926000000,114181.43],[1766012400000,114663.76],[1766098800000,114812.31],[1766358000000,114919.33],[1766444400000,114781.98],[1766530800000,114935.44],[1766962800000,115889.46],[1767049200000,116754.06],[1767135600000,117288.13],[1767308400000,118025.51],[1767567600000,119047.55],[1767654000000,119686.68],[1767740400000,121035.62],[1767826800000,120620.14],[1767913200000,122178.01],[1768172400000,122426.79],[1768258800000,122716.08],[1768345200000,122958.15],[1768431600000,123205.02],[1768518000000,122413.8],[1768777200000,120958.78],[1768863600000,119810.96],[1768950000000,120060.03],[1769036400000,121531.76],[1769122800000,121957.12],[1769382000000,121361.8],[1769468400000,121758.56],[1769554800000,122059.03],[1769641200000,122135.56],[1769727600000,122654.27],[1769986800000,122604.99],[1770073200000,121984.96],[1770159600000,121637.44],[1770246000000,120807.09],[1770332400000,120329.14],[1770591600000,121389.68],[1770678000000,122980.97],[1770764400000,121105.94],[1770850800000,119364.91],[1770937200000,119552.31],[1771196400000,118836.03],[1771282800000,118992.47],[1771369200000,119870.67],[1771455600000,118977.21],[1771542000000,119662.25],[1771801200000,118065.61],[1771887600000,118238.86],[1771974000000,118898.35],[1772060400000,119442.01],[1772146800000,118980.82],[1772406000000,118302.2],[1772492400000,114582.25],[1772578800000,116143.42],[1772665200000,114660.82],[1772751600000,115032.75],[1773010800000,113897.03],[1773097200000,115783.28],[1773183600000,115627.6],[1773270000000,114087.4],[1773356400000,112324.93],[1773615600000,113318.93],[1773702000000,113292.57],[1773788400000,114720.35],[1773874800000,112364.85],[1773961200000,110211.38],[1774220400000,110507.73],[1774306800000,109734.24],[1774393200000,111345.01],[1774479600000,109898.91],[1774566000000,108565.83],[1774821600000,109588.21],[1774908000000,110378.7],[1774994400000,112441.45],[1775080800000,111443.97],[1775512800000,110220.36],[1775599200000,114839.93],[1775685600000,113061.12],[1775772000000,115607.24],[1776031200000,116380.39],[1776117600000,118060.34],[1776204000000,118904.96],[1776290400000,120390.37],[1776376800000,123568.53],[1776636000000,123614.7],[1776722400000,123151.92],[1776808800000,122459.02],[1776895200000,123093.77],[1776981600000,122465.3],[1777240800000,121995.21],[1777327200000,120898.72],[1777413600000,120830.92],[1777500000000,121520.84],[1777845600000,121435.89],[1777932000000,122019.07],[1778018400000,124076.45],[1778104800000,123348.96],[1778450400000,123049.09],[1778536800000,121657.11],[1778623200000,122359.53],[1778796000000,122995.49],[1779055200000,121967.72],[1779141600000,122586.88],[1779228000000,125067.12],[1779314400000,125037.01],[1779400800000,126896],[1779746400000,129006.26],[1779832800000,130855.59],[1779919200000,132513.38],[1780005600000,132724.17],[1780264800000,131204.13],[1780351200000,132112.47],[1780437600000,130988.79],[1780524000000,131137.63]],\n    color: '#17317E',\n    dataGrouping: {\n        enabled: false\n    }\n}, {\n    name: 'Indice*',\n    data: [[1372716000000,100],[1372802400000,99.55],[1372888800000,100],[1372975200000,100.09],[1373234400000,100.6],[1373320800000,101.59],[1373407200000,101.79],[1373493600000,102.13],[1373580000000,102.13],[1373839200000,102.3],[1373925600000,102.64],[1374012000000,102.73],[1374098400000,103.1],[1374184800000,103.21],[1374444000000,103.74],[1374530400000,103.82],[1374616800000,103.8],[1374703200000,103.89],[1374789600000,103.61],[1375048800000,103.34],[1375135200000,103.23],[1375221600000,103.58],[1375308000000,104.26],[1375394400000,104.38],[1375653600000,104.99],[1375740000000,104.5],[1375826400000,104.57],[1375912800000,104.7],[1375999200000,105.2],[1376258400000,105.64],[1376344800000,105.83],[1376431200000,106.19],[1376604000000,106.08],[1376863200000,106.47],[1376949600000,105.78],[1377036000000,106.28],[1377122400000,106.71],[1377208800000,107.01],[1377468000000,106.76],[1377554400000,105.89],[1377640800000,105.61],[1377727200000,106.29],[1377813600000,106.46],[1378072800000,107.11],[1378159200000,107.07],[1378245600000,106.79],[1378332000000,107.01],[1378418400000,107.32],[1378677600000,107.75],[1378764000000,108.67],[1378850400000,108.96],[1378936800000,109.26],[1379023200000,109.61],[1379282400000,110.38],[1379368800000,110.19],[1379455200000,110.53],[1379541600000,111.04],[1379628000000,111.38],[1379887200000,111.44],[1379973600000,111.86],[1380060000000,112.25],[1380146400000,112.3],[1380232800000,112.37],[1380492000000,112.01],[1380578400000,112.56],[1380664800000,113.12],[1380751200000,112.9],[1380837600000,113.22],[1381096800000,113.26],[1381183200000,113.34],[1381269600000,113.5],[1381356000000,114.48],[1381442400000,115.03],[1381701600000,114.96],[1381788000000,115.46],[1381874400000,114.82],[1381960800000,115.09],[1382047200000,116.22],[1382306400000,117.32],[1382392800000,117.79],[1382479200000,117.5],[1382565600000,117.6],[1382652000000,117.39],[1382914800000,117.28],[1383001200000,117.69],[1383087600000,118.06],[1383174000000,118.26],[1383519600000,118.97],[1383606000000,118.82],[1383692400000,118.93],[1383778800000,118.89],[1383865200000,118.89],[1384210800000,119.51],[1384297200000,118.67],[1384383600000,119.3],[1384470000000,118.97],[1384729200000,119.22],[1384815600000,118.59],[1384902000000,118.61],[1384988400000,118.63],[1385074800000,118.82],[1385334000000,119.45],[1385420400000,120.09],[1385506800000,120.35],[1385593200000,120.43],[1385679600000,120.99],[1385938800000,120.81],[1386025200000,120.07],[1386111600000,119.82],[1386198000000,119.9],[1386284400000,120.27],[1386543600000,120.6],[1386630000000,120.29],[1386716400000,120.39],[1386802800000,119.82],[1386889200000,119.62],[1387148400000,119.39],[1387234800000,119.12],[1387321200000,119.28],[1387407600000,120.05],[1387494000000,119.85],[1387753200000,120.24],[1387839600000,120.57],[1388098800000,121.54],[1388358000000,122.43],[1388444400000,123.04],[1388617200000,123.83],[1388703600000,124.75],[1388962800000,125.54],[1389049200000,126.12],[1389135600000,126.27],[1389222000000,126.49],[1389308400000,127.14],[1389567600000,128.76],[1389654000000,129.52],[1389740400000,130.83],[1389826800000,131.69],[1389913200000,132.68],[1390172400000,133.07],[1390258800000,132.39],[1390345200000,132.49],[1390431600000,132.09],[1390518000000,130.43],[1390777200000,129.78],[1390863600000,131.55],[1390950000000,131.52],[1391036400000,131.56],[1391122800000,131.35],[1391382000000,131.08],[1391468400000,130.87],[1391554800000,131.57],[1391641200000,133.04],[1391727600000,133.95],[1391986800000,134.66],[1392073200000,135.78],[1392159600000,135.93],[1392246000000,137.15],[1392332400000,137.57],[1392591600000,138.41],[1392678000000,138.36],[1392764400000,138.68],[1392850800000,138.61],[1392937200000,139.33],[1393196400000,140.55],[1393282800000,141.39],[1393369200000,141.74],[1393455600000,141.49],[1393542000000,141.66],[1393801200000,138.88],[1393887600000,140.12],[1393974000000,140.86],[1394060400000,142.16],[1394146800000,142.58],[1394406000000,142.51],[1394492400000,142.7],[1394578800000,141.69],[1394665200000,141.45],[1394751600000,139.88],[1395010800000,142.15],[1395097200000,143.27],[1395183600000,144.41],[1395270000000,143.98],[1395356400000,143.21],[1395615600000,142.3],[1395702000000,142.36],[1395788400000,143.17],[1395874800000,143.99],[1395961200000,144.95],[1396216800000,145.43],[1396303200000,146.17],[1396389600000,147.35],[1396476000000,147.54],[1396562400000,147.9],[1396821600000,147.49],[1396908000000,145.8],[1396994400000,146.23],[1397080800000,146.01],[1397167200000,144.18],[1397426400000,141.8],[1397512800000,140.96],[1397599200000,142.16],[1397685600000,142.56],[1398117600000,143.89],[1398204000000,143.79],[1398290400000,144.49],[1398376800000,144.28],[1398636000000,144.98],[1398722400000,144.33],[1398808800000,144.15],[1398981600000,144.29],[1399240800000,143.86],[1399327200000,143.48],[1399413600000,142.99],[1399586400000,143.76],[1399845600000,144.57],[1399932000000,144.66],[1400018400000,144.48],[1400104800000,143.12],[1400191200000,141.91],[1400450400000,141.41],[1400536800000,141.69],[1400623200000,141.97],[1400709600000,142.21],[1400796000000,142.39],[1401055200000,143.62],[1401141600000,144.69],[1401228000000,144.68],[1401400800000,145.28],[1401660000000,145.84],[1401746400000,145.51],[1401832800000,145.64],[1401919200000,146.12],[1402005600000,146.94],[1402351200000,147.8],[1402437600000,147.23],[1402524000000,146.86],[1402610400000,145.84],[1402869600000,145.07],[1402956000000,145.48],[1403042400000,145.9],[1403128800000,146.64],[1403215200000,146.37],[1403474400000,145.68],[1403560800000,145.48],[1403647200000,144.82],[1403733600000,144.65],[1403820000000,144.23],[1404079200000,143.96],[1404165600000,142.79],[1404252000000,142.81],[1404338400000,143.38],[1404424800000,143.67],[1404684000000,142.76],[1404770400000,140.98],[1404856800000,140.35],[1404943200000,138.3],[1405029600000,138.43],[1405375200000,138.11],[1405461600000,138.54],[1405548000000,138.35],[1405634400000,137.89],[1405893600000,137.9],[1405980000000,137.69],[1406066400000,138.41],[1406152800000,138.65],[1406239200000,138.51],[1406498400000,138.77],[1406584800000,139.12],[1406671200000,139.06],[1406757600000,137.29],[1406844000000,135.11],[1407103200000,134.92],[1407189600000,134.83],[1407276000000,133.46],[1407362400000,132.14],[1407448800000,130.69],[1407708000000,132.96],[1407794400000,132.99],[1407880800000,133.09],[1407967200000,133.24],[1408312800000,134.07],[1408399200000,135.19],[1408485600000,135.28],[1408572000000,136.01],[1408658400000,135.86],[1408917600000,136.48],[1409004000000,137.61],[1409090400000,138.19],[1409176800000,138.35],[1409263200000,138.3],[1409522400000,138.64],[1409608800000,138.77],[1409695200000,138.9],[1409781600000,139.04],[1409868000000,139.4],[1410127200000,139.25],[1410213600000,138.98],[1410300000000,138.71],[1410386400000,138.78],[1410472800000,138.49],[1410732000000,138.31],[1410818400000,137.41],[1410904800000,137.25],[1410991200000,137],[1411077600000,136.82],[1411336800000,136.61],[1411423200000,136.01],[1411509600000,136.37],[1411596000000,136.24],[1411682400000,136.42],[1411941600000,135.88],[1412028000000,135.77],[1412114400000,134.93],[1412200800000,133.17],[1412287200000,133.69],[1412546400000,133.12],[1412632800000,131.49],[1412719200000,129.12],[1412805600000,129.03],[1412892000000,125.25],[1413151200000,124.2],[1413237600000,123.92],[1413324000000,121.75],[1413410400000,118.92],[1413496800000,122.12],[1413756000000,122.76],[1413842400000,125.1],[1413928800000,126.55],[1414015200000,127.43],[1414101600000,126.96],[1414364400000,126.14],[1414450800000,126.15],[1414537200000,127.1],[1414623600000,127.27],[1414710000000,128.72],[1414969200000,129.67],[1415055600000,129.66],[1415142000000,129.64],[1415228400000,129.94],[1415314800000,129.93],[1415574000000,130.41],[1415746800000,129.72],[1415833200000,129.68],[1415919600000,129.45],[1416178800000,129.15],[1416265200000,129.19],[1416351600000,129.43],[1416438000000,129.65],[1416524400000,130.95],[1416783600000,131.59],[1416870000000,131.51],[1416956400000,132.03],[1417042800000,132.41],[1417129200000,132.5],[1417388400000,132.61],[1417474800000,132.93],[1417561200000,132.83],[1417647600000,133.1],[1417734000000,134.07],[1417993200000,134.32],[1418079600000,132.78],[1418166000000,132.73],[1418252400000,132.37],[1418338800000,130.68],[1418598000000,129.5],[1418684400000,128.01],[1418770800000,129.09],[1418857200000,131.01],[1418943600000,131.15],[1419202800000,131.52],[1419289200000,131.45],[1419375600000,131.47],[1419807600000,131.06],[1419894000000,131.49],[1419980400000,132.49],[1420153200000,133.6],[1420412400000,133.29],[1420498800000,132.68],[1420585200000,132.85],[1420671600000,133.57],[1420758000000,134.1],[1421017200000,134.57],[1421103600000,134.95],[1421190000000,134.87],[1421276400000,134.85],[1421362800000,134.68],[1421622000000,135.29],[1421708400000,135.73],[1421794800000,135.52],[1421881200000,136.06],[1421967600000,137.11],[1422226800000,138.53],[1422313200000,138.14],[1422399600000,139.21],[1422486000000,139.21],[1422572400000,139.67],[1422831600000,140.23],[1422918000000,141.4],[1423004400000,141.66],[1423090800000,142.25],[1423177200000,142.94],[1423436400000,142.45],[1423522800000,142.59],[1423609200000,141.76],[1423695600000,143.06],[1423782000000,143.26],[1424041200000,144.14],[1424127600000,144.34],[1424214000000,145.23],[1424300400000,145.31],[1424386800000,145.57],[1424646000000,146.49],[1424732400000,146.82],[1424818800000,147.03],[1424905200000,147.68],[1424991600000,148.49],[1425250800000,148.63],[1425337200000,147.89],[1425423600000,147.88],[1425510000000,148.78],[1425596400000,149.51],[1425855600000,149.54],[1425942000000,148.75],[1426028400000,150.14],[1426114800000,150.16],[1426201200000,150.96],[1426460400000,151.78],[1426546800000,151.59],[1426633200000,151.51],[1426719600000,151.84],[1426806000000,152.53],[1427065200000,153.34],[1427151600000,153.85],[1427238000000,153.33],[1427324400000,151.17],[1427410800000,150.82],[1427666400000,152.23],[1427752800000,151.73],[1427839200000,151.87],[1427925600000,152.55],[1428357600000,153.67],[1428444000000,154.19],[1428530400000,156.19],[1428616800000,157.42],[1428876000000,157.62],[1428962400000,157.17],[1429048800000,157.96],[1429135200000,157.94],[1429221600000,156.04],[1429480800000,157.33],[1429567200000,157.44],[1429653600000,156.94],[1429740000000,156.44],[1429826400000,156.93],[1430085600000,157.31],[1430172000000,156.79],[1430258400000,157.4],[1430344800000,156.98],[1430690400000,158.39],[1430776800000,157.27],[1430863200000,156.5],[1430949600000,155.75],[1431295200000,157.5],[1431381600000,157.03],[1431468000000,158.51],[1431640800000,159.05],[1431900000000,158.89],[1431986400000,159.53],[1432072800000,160.12],[1432159200000,160.95],[1432245600000,161.55],[1432591200000,161.56],[1432677600000,162.4],[1432764000000,161.88],[1432850400000,161.38],[1433109600000,161.16],[1433196000000,161.3],[1433282400000,161.6],[1433368800000,161.07],[1433455200000,159.87],[1433714400000,159.23],[1433800800000,158.68],[1433887200000,159.86],[1433973600000,159.96],[1434060000000,158.62],[1434319200000,156.79],[1434405600000,156.76],[1434492000000,156.55],[1434578400000,155.99],[1434664800000,156.36],[1434924000000,158.46],[1435010400000,160.2],[1435096800000,160.64],[1435183200000,160.02],[1435269600000,160.33],[1435528800000,156.38],[1435615200000,156.7],[1435701600000,159.13],[1435788000000,158.37],[1435874400000,157.47],[1436133600000,157.13],[1436220000000,156.19],[1436306400000,156.59],[1436392800000,158.43],[1436479200000,160.75],[1436738400000,163.64],[1436911200000,166.58],[1436997600000,168.09],[1437084000000,168.59],[1437343200000,169.46],[1437429600000,169.46],[1437516000000,169.36],[1437602400000,169.17],[1437688800000,169.49],[1437948000000,167.57],[1438034400000,169.14],[1438120800000,169.56],[1438207200000,169.86],[1438293600000,170.36],[1438552800000,170.25],[1438639200000,169.99],[1438725600000,170.34],[1438812000000,170.18],[1438898400000,168.74],[1439157600000,168.68],[1439244000000,168.36],[1439330400000,165.36],[1439416800000,166.57],[1439503200000,166.75],[1439762400000,166.74],[1439848800000,167.06],[1439935200000,165.32],[1440021600000,163.04],[1440108000000,160.14],[1440367200000,153.38],[1440453600000,157.56],[1440540000000,158.01],[1440626400000,161.87],[1440712800000,162.72],[1440972000000,163.28],[1441058400000,159.68],[1441144800000,158.85],[1441231200000,160.43],[1441576800000,158.89],[1441663200000,159.67],[1441749600000,160.31],[1441836000000,159.67],[1441922400000,158.81],[1442181600000,158.11],[1442268000000,158.44],[1442354400000,158.93],[1442440800000,160.27],[1442527200000,159.81],[1442786400000,159.81],[1442872800000,157.4],[1442959200000,157.4],[1443045600000,155.76],[1443132000000,157.98],[1443391200000,156.49],[1443477600000,154.92],[1443564000000,155.53],[1443650400000,155.78],[1443736800000,156.13],[1443996000000,157.92],[1444082400000,158],[1444168800000,158.14],[1444255200000,158.98],[1444341600000,160.15],[1444600800000,160.05],[1444687200000,159.56],[1444773600000,159.11],[1444860000000,159.81],[1444946400000,160.45],[1445205600000,160.4],[1445292000000,160.24],[1445378400000,160.67],[1445464800000,161.3],[1445551200000,161.78],[1445814000000,162.02],[1445900400000,161.8],[1445986800000,162.4],[1446073200000,162.06],[1446159600000,162.28],[1446418800000,163.37],[1446505200000,164],[1446591600000,164.84],[1446678000000,164.97],[1446764400000,165.35],[1447023600000,164.91],[1447110000000,164.26],[1447282800000,164.11],[1447369200000,163.52],[1447628400000,162.22],[1447714800000,163.5],[1447801200000,163.47],[1447887600000,164.19],[1447974000000,164.21],[1448233200000,164.07],[1448319600000,162.72],[1448406000000,163.69],[1448492400000,165.1],[1448578800000,165.8],[1448838000000,167.11],[1448924400000,167.54],[1449010800000,167.99],[1449097200000,167.27],[1449183600000,166.75],[1449442800000,166.52],[1449529200000,165.26],[1449615600000,164.85],[1449702000000,164.19],[1449788400000,162.68],[1450047600000,161.63],[1450134000000,162.61],[1450220400000,164.01],[1450306800000,165.54],[1450393200000,164.95],[1450652400000,165.02],[1450738800000,164.72],[1450825200000,166.21],[1450911600000,166.78],[1451257200000,166.63],[1451343600000,168.39],[1451430000000,169.35],[1451516400000,169.72],[1451862000000,167.82],[1451948400000,169.11],[1452034800000,167.29],[1452121200000,164.17],[1452207600000,163.58],[1452466800000,162.23],[1452553200000,163.54],[1452639600000,163.76],[1452726000000,161.88],[1452812400000,158.27],[1453071600000,154.51],[1453158000000,155.25],[1453244400000,150.93],[1453330800000,151.31],[1453417200000,154.82],[1453676400000,156.07],[1453762800000,156.15],[1453849200000,157.02],[1453935600000,156.68],[1454022000000,157.23],[1454281200000,157.42],[1454367600000,155.65],[1454454000000,154.42],[1454540400000,153.75],[1454626800000,153.58],[1454886000000,149.53],[1454972400000,146.45],[1455058800000,147.8],[1455145200000,143.86],[1455231600000,144.32],[1455490800000,147.5],[1455577200000,147.33],[1455663600000,150.65],[1455750000000,152.24],[1455836400000,152.37],[1456095600000,153.92],[1456182000000,154.02],[1456268400000,152.83],[1456354800000,153.15],[1456441200000,154.61],[1456700400000,155.48],[1456786800000,157.88],[1456873200000,158.02],[1456959600000,158.01],[1457046000000,159.22],[1457305200000,160.02],[1457391600000,159.21],[1457478000000,159.52],[1457564400000,158.42],[1457650800000,160.25],[1457910000000,161.52],[1457996400000,161.24],[1458082800000,161.67],[1458169200000,162.33],[1458255600000,162.62],[1458514800000,162.53],[1458601200000,162.25],[1458687600000,161.66],[1458774000000,160.58],[1459202400000,160.29],[1459288800000,161.74],[1459375200000,161.64],[1459461600000,161.55],[1459720800000,161.96],[1459807200000,160.82],[1459893600000,160.82],[1459980000000,160.8],[1460066400000,161.81],[1460325600000,162.15],[1460412000000,162.02],[1460498400000,162.92],[1460584800000,164.02],[1460671200000,164.19],[1460930400000,164.48],[1461016800000,165.62],[1461103200000,165.79],[1461189600000,165.31],[1461276000000,165.05],[1461535200000,165.16],[1461621600000,165.19],[1461708000000,165.6],[1461794400000,165.47],[1461880800000,164.18],[1462140000000,164.28],[1462226400000,162.74],[1462312800000,162.09],[1462485600000,161.63],[1462744800000,161.97],[1462831200000,162.81],[1462917600000,162.8],[1463004000000,162.4],[1463090400000,162.07],[1463436000000,161.99],[1463522400000,161.93],[1463608800000,161.36],[1463695200000,161.89],[1463954400000,162.41],[1464040800000,163.02],[1464127200000,164.21],[1464213600000,164.85],[1464300000000,165.82],[1464559200000,166.57],[1464645600000,167.23],[1464732000000,166.88],[1464818400000,167.47],[1464904800000,167.55],[1465164000000,167.56],[1465250400000,167.85],[1465336800000,167.94],[1465423200000,167.04],[1465509600000,164.77],[1465768800000,161.69],[1465855200000,159.03],[1465941600000,159.26],[1466028000000,156.57],[1466114400000,158.78],[1466373600000,161.6],[1466460000000,162.38],[1466546400000,162.28],[1466632800000,163.05],[1466719200000,156.96],[1466978400000,153.06],[1467064800000,155.82],[1467151200000,157.98],[1467237600000,159.43],[1467324000000,161.11],[1467583200000,162],[1467669600000,158.74],[1467756000000,157],[1467842400000,157.91],[1467928800000,158.75],[1468188000000,160.45],[1468274400000,161.82],[1468360800000,161.93],[1468533600000,161.73],[1468792800000,162.94],[1468879200000,163.39],[1468965600000,164.46],[1469052000000,164.44],[1469138400000,164.12],[1469397600000,165.17],[1469484000000,164.97],[1469570400000,166.19],[1469656800000,165.75],[1469743200000,165.54],[1470002400000,166.01],[1470088800000,165.45],[1470175200000,165.59],[1470261600000,165.79],[1470348000000,166.64],[1470607200000,166.91],[1470693600000,167.64],[1470780000000,167.65],[1470866400000,168.12],[1470952800000,168.48],[1471298400000,168.12],[1471384800000,167.62],[1471471200000,167.96],[1471557600000,167.84],[1471816800000,168.76],[1471903200000,169.59],[1471989600000,169.67],[1472076000000,169.01],[1472162400000,169.33],[1472421600000,169.44],[1472508000000,169.92],[1472594400000,170.41],[1472680800000,170.58],[1472767200000,171.69],[1473026400000,172.44],[1473112800000,172.58],[1473199200000,173.06],[1473285600000,173.7],[1473372000000,173.69],[1473631200000,172.31],[1473717600000,172.21],[1473804000000,171.51],[1473890400000,171.81],[1473976800000,172.15],[1474236000000,173.07],[1474322400000,172.22],[1474408800000,172.87],[1474495200000,173.99],[1474581600000,173.91],[1474840800000,172.82],[1474927200000,171.9],[1475013600000,172.96],[1475100000000,173.19],[1475186400000,172.58],[1475445600000,173.76],[1475532000000,174.1],[1475618400000,174.08],[1475704800000,173.79],[1475791200000,172.82],[1476050400000,173.08],[1476136800000,172.92],[1476223200000,172.75],[1476309600000,171.78],[1476396000000,172.83],[1476655200000,172.38],[1476741600000,173.34],[1476828000000,173.56],[1476914400000,173.46],[1477000800000,172.79],[1477260000000,172.52],[1477346400000,172.32],[1477432800000,172.07],[1477519200000,171.16],[1477605600000,170.79],[1477868400000,170.79],[1478041200000,168.76],[1478127600000,168.34],[1478214000000,166.94],[1478473200000,167.57],[1478559600000,167.41],[1478646000000,167.73],[1478732400000,169.14],[1479078000000,168.92],[1479164400000,169.39],[1479250800000,170.35],[1479337200000,170.46],[1479423600000,170.82],[1479682800000,171.03],[1479769200000,172.15],[1479855600000,172.65],[1479942000000,173.07],[1480028400000,172.94],[1480287600000,173.07],[1480374000000,173],[1480460400000,173.57],[1480546800000,173.06],[1480633200000,172.54],[1480892400000,174.33],[1480978800000,175.02],[1481065200000,177.15],[1481151600000,177.82],[1481238000000,179.48],[1481497200000,179.74],[1481583600000,180.24],[1481670000000,180.07],[1481756400000,180.42],[1481842800000,180.46],[1482102000000,181.34],[1482188400000,181.97],[1482274800000,182.37],[1482361200000,181.98],[1482447600000,182.46],[1482793200000,183.75],[1482879600000,185.19],[1482966000000,185.98],[1483052400000,186.98],[1483311600000,189.19],[1483398000000,189.32],[1483484400000,189.53],[1483570800000,190.18],[1483657200000,190.28],[1483916400000,191.08],[1484002800000,191.29],[1484089200000,191.23],[1484175600000,190.25],[1484262000000,190.89],[1484521200000,191.07],[1484607600000,190.87],[1484694000000,190.45],[1484780400000,190.64],[1484866800000,190.38],[1485126000000,190.12],[1485212400000,190.36],[1485298800000,191.73],[1485385200000,192.44],[1485471600000,191.66],[1485730800000,190.01],[1485817200000,189.39],[1485903600000,191.07],[1485990000000,192.39],[1486076400000,192.76],[1486335600000,191.89],[1486422000000,192.05],[1486508400000,190.99],[1486594800000,191.01],[1486681200000,193.32],[1486940400000,195],[1487026800000,195.88],[1487113200000,196.11],[1487199600000,195.78],[1487286000000,194.67],[1487545200000,194.82],[1487631600000,195.64],[1487718000000,195.43],[1487804400000,194.25],[1487890800000,192.52],[1488150000000,192.54],[1488236400000,193.62],[1488322800000,195.95],[1488409200000,196.32],[1488495600000,196.82],[1488754800000,196.96],[1488841200000,196.7],[1488927600000,197.55],[1489014000000,197.58],[1489100400000,199.38],[1489359600000,199.09],[1489446000000,197.61],[1489532400000,197.21],[1489618800000,197.25],[1489705200000,197.83],[1489964400000,198.7],[1490050800000,198.39],[1490137200000,196.97],[1490223600000,197.61],[1490310000000,197.95],[1490565600000,198.01],[1490652000000,199.13],[1490738400000,199.05],[1490824800000,199.69],[1490911200000,200.23],[1491170400000,201.08],[1491256800000,200.42],[1491343200000,200.76],[1491429600000,200.18],[1491516000000,200.02],[1491775200000,199.65],[1491861600000,197.51],[1491948000000,197.26],[1492034400000,195.69],[1492466400000,191.78],[1492552800000,192.18],[1492639200000,193.05],[1492725600000,192.43],[1492984800000,198.59],[1493071200000,200.51],[1493157600000,201.62],[1493244000000,202.1],[1493330400000,203.93],[1493676000000,205.08],[1493762400000,205.33],[1493848800000,207.66],[1493935200000,209.31],[1494280800000,212.83],[1494367200000,213.43],[1494453600000,212.8],[1494540000000,212.25],[1494799200000,213.62],[1494885600000,214.38],[1494972000000,213.02],[1495058400000,210.83],[1495144800000,213.1],[1495404000000,213.9],[1495490400000,215.65],[1495576800000,215.59],[1495749600000,216.76],[1496008800000,217.26],[1496095200000,217.36],[1496181600000,218.37],[1496268000000,220.42],[1496354400000,221.87],[1496700000000,221.22],[1496786400000,221.69],[1496872800000,221.64],[1496959200000,222.43],[1497218400000,220.96],[1497304800000,222.33],[1497391200000,222.3],[1497477600000,220.67],[1497564000000,221.82],[1497823200000,223.48],[1497909600000,223.23],[1497996000000,223.01],[1498082400000,223.65],[1498168800000,223.35],[1498428000000,224.99],[1498514400000,223.77],[1498600800000,223.72],[1498687200000,221.67],[1498773600000,221.15],[1499032800000,221.37],[1499119200000,219.85],[1499205600000,219.26],[1499292000000,218.97],[1499378400000,219.04],[1499637600000,219.97],[1499724000000,219.54],[1499810400000,220.78],[1499896800000,221.61],[1500242400000,222.85],[1500328800000,222.21],[1500415200000,222.74],[1500501600000,222.41],[1500588000000,220.96],[1500847200000,220.05],[1500933600000,221.06],[1501020000000,220.83],[1501106400000,220.05],[1501192800000,217.98],[1501452000000,217.98],[1501538400000,218.78],[1501624800000,218.99],[1501711200000,219.58],[1501797600000,220.38],[1502056800000,221.31],[1502143200000,221.31],[1502229600000,219.64],[1502316000000,218.5],[1502402400000,215.64],[1502661600000,218.01],[1502834400000,219.54],[1502920800000,220.46],[1503007200000,218.94],[1503266400000,218.29],[1503352800000,218.63],[1503439200000,218.72],[1503525600000,218.49],[1503612000000,217.95],[1503871200000,216.33],[1503957600000,214.09],[1504044000000,215.45],[1504130400000,216.82],[1504216800000,217.79],[1504476000000,218.11],[1504562400000,218.45],[1504648800000,219.26],[1504735200000,220.22],[1504821600000,221.13],[1505080800000,222.28],[1505167200000,221.73],[1505253600000,222.1],[1505340000000,222.27],[1505426400000,221.35],[1505685600000,222.01],[1505772000000,222.33],[1505858400000,222.46],[1505944800000,223.36],[1506031200000,224.02],[1506290400000,223.77],[1506376800000,223.68],[1506463200000,224.41],[1506549600000,225.29],[1506636000000,226.56],[1506895200000,227.26],[1506981600000,228.17],[1507068000000,229.29],[1507154400000,229.69],[1507240800000,229.76],[1507500000000,230.31],[1507586400000,230.14],[1507672800000,230.41],[1507759200000,230.54],[1507845600000,230.48],[1508104800000,231.01],[1508191200000,232.03],[1508277600000,231.54],[1508364000000,228.64],[1508450400000,229.15],[1508709600000,228.53],[1508796000000,228.78],[1508882400000,226.5],[1508968800000,226.4],[1509055200000,227.88],[1509318000000,228.83],[1509404400000,228.89],[1509577200000,229.85],[1509663600000,229.64],[1509922800000,229.94],[1510009200000,229.16],[1510095600000,228.75],[1510182000000,225.97],[1510268400000,224.03],[1510527600000,221.25],[1510614000000,220.76],[1510700400000,217.49],[1510786800000,218.78],[1510873200000,218.74],[1511132400000,219.29],[1511218800000,221.65],[1511305200000,222.88],[1511391600000,222.52],[1511478000000,222.76],[1511737200000,222.28],[1511823600000,223.31],[1511910000000,223.67],[1511996400000,223.98],[1512082800000,222.61],[1512342000000,223.46],[1512428400000,222.33],[1512514800000,221.31],[1512601200000,222.42],[1512687600000,222.86],[1512946800000,223.79],[1513033200000,224.49],[1513119600000,225.34],[1513206000000,225.48],[1513292400000,225.32],[1513551600000,227.49],[1513638000000,227.59],[1513724400000,226.97],[1513810800000,227.56],[1513897200000,227.17],[1514329200000,227.65],[1514415600000,229.09],[1514502000000,229.83],[1514847600000,231],[1514934000000,233.26],[1515020400000,235.27],[1515106800000,237.45],[1515366000000,240.13],[1515452400000,240.86],[1515538800000,240.45],[1515625200000,240.26],[1515711600000,241.42],[1515970800000,241.24],[1516057200000,241.85],[1516143600000,241.51],[1516230000000,241.96],[1516316400000,242.38],[1516575600000,243.42],[1516662000000,243.51],[1516748400000,243.22],[1516834800000,242.11],[1516921200000,242.01],[1517180400000,242.78],[1517266800000,240.34],[1517353200000,240.63],[1517439600000,241.15],[1517526000000,238.18],[1517785200000,233.74],[1517871600000,227.05],[1517958000000,232.9],[1518044400000,229.36],[1518130800000,226.03],[1518390000000,228.72],[1518476400000,227.93],[1518562800000,231.62],[1518649200000,233.65],[1518735600000,235.45],[1518994800000,234.43],[1519081200000,234.7],[1519167600000,234.73],[1519254000000,233.56],[1519340400000,233.69],[1519599600000,235.19],[1519686000000,235.15],[1519772400000,233.88],[1519858800000,231.47],[1519945200000,227.02],[1520204400000,227.71],[1520290800000,229.1],[1520377200000,229.49],[1520463600000,231.2],[1520550000000,232.62],[1520809200000,233.72],[1520895600000,233.98],[1520982000000,233.51],[1521068400000,232.74],[1521154800000,230.29],[1521414000000,229.11],[1521500400000,230.09],[1521586800000,229.74],[1521673200000,227.06],[1521759600000,226.01],[1522015200000,226.98],[1522101600000,229.67],[1522188000000,227.9],[1522274400000,227.57],[1522706400000,226.83],[1522792800000,224.91],[1522879200000,226.86],[1522965600000,227.95],[1523224800000,229.5],[1523311200000,231.11],[1523397600000,230.89],[1523484000000,231],[1523570400000,231.35],[1523829600000,231.95],[1523916000000,233.28],[1524002400000,234.73],[1524088800000,235.18],[1524175200000,234.68],[1524434400000,234.37],[1524520800000,232.93],[1524607200000,230.27],[1524693600000,231.76],[1524780000000,232.94],[1525039200000,234.31],[1525212000000,235.73],[1525298400000,235.82],[1525384800000,235.69],[1525644000000,236.97],[1525816800000,237.8],[1525989600000,238.47],[1526248800000,238.24],[1526335200000,237.21],[1526421600000,237.26],[1526508000000,238.15],[1526594400000,238.13],[1526940000000,239.17],[1527026400000,235.84],[1527112800000,234.72],[1527199200000,234.91],[1527458400000,233.99],[1527544800000,231.42],[1527631200000,231.36],[1527717600000,232.22],[1527804000000,233.53],[1528063200000,234.33],[1528149600000,233.36],[1528236000000,234.11],[1528322400000,233.88],[1528408800000,233.09],[1528668000000,233.91],[1528754400000,234.21],[1528840800000,234.5],[1528927200000,235.72],[1529013600000,235.07],[1529272800000,234.3],[1529359200000,232.09],[1529445600000,232.45],[1529532000000,230.52],[1529618400000,231.99],[1529877600000,229.06],[1529964000000,227.99],[1530050400000,227.54],[1530136800000,225.69],[1530223200000,226.85],[1530482400000,224.33],[1530568800000,224.28],[1530655200000,222.74],[1530741600000,223.3],[1530828000000,222.74],[1531087200000,223.94],[1531173600000,224.31],[1531260000000,220.6],[1531346400000,221.95],[1531432800000,222.96],[1531692000000,223.78],[1531778400000,223.02],[1531864800000,224.32],[1531951200000,224.68],[1532037600000,223.51],[1532296800000,222.83],[1532383200000,223.7],[1532469600000,223.58],[1532556000000,223.51],[1532642400000,223.78],[1532901600000,223.36],[1532988000000,223.4],[1533074400000,222.44],[1533160800000,221.4],[1533247200000,222.13],[1533506400000,222.47],[1533592800000,223.21],[1533679200000,223.36],[1533765600000,223.64],[1533852000000,222.73],[1534111200000,221.67],[1534197600000,221.38],[1534370400000,220.04],[1534456800000,220.17],[1534716000000,221.64],[1534802400000,222.93],[1534888800000,223.6],[1534975200000,223.88],[1535061600000,224.16],[1535320800000,225.61],[1535407200000,226.06],[1535493600000,225.7],[1535580000000,224.6],[1535666400000,224.29],[1535925600000,223.49],[1536012000000,222.07],[1536098400000,219.81],[1536184800000,218.44],[1536271200000,217.61],[1536530400000,216.59],[1536616800000,215.78],[1536703200000,216.68],[1536789600000,216.88],[1536876000000,217.25],[1537135200000,216.95],[1537221600000,217.48],[1537308000000,217.61],[1537394400000,217.89],[1537480800000,218.56],[1537740000000,217.45],[1537826400000,217.47],[1537912800000,217.38],[1537999200000,217.67],[1538085600000,215.7],[1538344800000,216.14],[1538431200000,214.9],[1538517600000,214.49],[1538604000000,212.34],[1538690400000,209.43],[1538949600000,206.38],[1539036000000,204.86],[1539122400000,199.37],[1539208800000,194.57],[1539295200000,197.4],[1539554400000,196.29],[1539640800000,199.53],[1539727200000,200.51],[1539813600000,199.42],[1539900000000,196.44],[1540159200000,194.84],[1540245600000,189.07],[1540332000000,187.39],[1540418400000,188.36],[1540504800000,185.86],[1540767600000,188.39],[1540854000000,187.96],[1540940400000,193.86],[1541113200000,197.19],[1541372400000,196.58],[1541458800000,195.75],[1541545200000,197.33],[1541631600000,197.55],[1541718000000,195.46],[1541977200000,192.34],[1542063600000,191.39],[1542150000000,191.23],[1542236400000,188.24],[1542322800000,186.08],[1542582000000,184.06],[1542668400000,180.04],[1542754800000,180.82],[1542841200000,180.89],[1542927600000,181.68],[1543186800000,184.04],[1543273200000,184.66],[1543359600000,186.5],[1543446000000,188.02],[1543532400000,187.46],[1543791600000,189.35],[1543878000000,186.38],[1543964400000,182.18],[1544050800000,175.83],[1544137200000,176.31],[1544396400000,171.37],[1544482800000,173.15],[1544569200000,176.9],[1544655600000,176.26],[1544742000000,173.76],[1545001200000,170.79],[1545087600000,169.16],[1545174000000,169.2],[1545260400000,165.74],[1545346800000,165.19],[1545606000000,163.98],[1545865200000,163.97],[1545951600000,167.42],[1546210800000,170.72],[1546383600000,170.23],[1546470000000,168.79],[1546556400000,172.53],[1546815600000,174.21],[1546902000000,178.29],[1546988400000,182.59],[1547074800000,183.54],[1547161200000,183.89],[1547420400000,180.96],[1547506800000,181.37],[1547593200000,183.3],[1547679600000,183.27],[1547766000000,184.67],[1548025200000,184.68],[1548111600000,184.18],[1548198000000,183.69],[1548284400000,183.9],[1548370800000,185.42],[1548630000000,185.35],[1548716400000,185.76],[1548802800000,186.6],[1548889200000,186.92],[1548975600000,187.34],[1549234800000,187.13],[1549321200000,187.56],[1549407600000,186.38],[1549494000000,183.28],[1549580400000,181.06],[1549839600000,181.56],[1549926000000,182.33],[1550012400000,183.46],[1550098800000,182.99],[1550185200000,183.36],[1550444400000,185.26],[1550530800000,184.43],[1550617200000,184.79],[1550703600000,184.5],[1550790000000,184.78],[1551049200000,185.45],[1551135600000,185.18],[1551222000000,185.4],[1551308400000,185.61],[1551394800000,187.19],[1551654000000,188.87],[1551740400000,188.67],[1551826800000,187.87],[1551913200000,186.17],[1551999600000,184.95],[1552258800000,185.49],[1552345200000,185.95],[1552431600000,187.28],[1552518000000,187.13],[1552604400000,187.48],[1552863600000,187.09],[1552950000000,187.92],[1553036400000,187.43],[1553122800000,186.42],[1553209200000,183.02],[1553468400000,181.15],[1553554800000,182.46],[1553641200000,183.08],[1553727600000,183.65],[1553814000000,184.87],[1554069600000,186.98],[1554156000000,187.9],[1554242400000,189.45],[1554328800000,189.37],[1554415200000,190.17],[1554674400000,190.91],[1554760800000,189.99],[1554847200000,190.31],[1554933600000,191.19],[1555020000000,193.45],[1555279200000,195.06],[1555365600000,196.42],[1555452000000,197.5],[1555538400000,196.79],[1555970400000,197.46],[1556056800000,197.81],[1556143200000,196.55],[1556229600000,197.06],[1556488800000,197.56],[1556575200000,197.46],[1556748000000,196.45],[1556834400000,196.86],[1557093600000,193.88],[1557180000000,192.88],[1557352800000,189.82],[1557439200000,190.62],[1557698400000,187.64],[1557784800000,189.83],[1557871200000,190.33],[1557957600000,191.72],[1558044000000,191.58],[1558303200000,188.79],[1558389600000,189.25],[1558476000000,188.65],[1558562400000,185.06],[1558648800000,185.71],[1558908000000,186.42],[1558994400000,186.86],[1559080800000,185.24],[1559253600000,185.37],[1559512800000,184.7],[1559599200000,186.04],[1559685600000,187.43],[1559772000000,187.86],[1559858400000,189.55],[1560204000000,191.49],[1560290400000,190.98],[1560376800000,190.73],[1560463200000,190.16],[1560722400000,188.87],[1560808800000,190.38],[1560895200000,190.57],[1560981600000,190.34],[1561068000000,189.64],[1561327200000,188.19],[1561413600000,188.2],[1561500000000,188.54],[1561586400000,189.23],[1561672800000,190.72],[1561932000000,192.62],[1562018400000,192.3],[1562104800000,193],[1562191200000,194.13],[1562277600000,194.1],[1562536800000,193.44],[1562623200000,191.11],[1562709600000,191.2],[1562796000000,191.1],[1562882400000,191.99],[1563141600000,192.18],[1563228000000,191.69],[1563314400000,190.56],[1563400800000,188.87],[1563487200000,189.42],[1563746400000,189.73],[1563832800000,190.87],[1563919200000,191.1],[1564005600000,191.44],[1564092000000,191.62],[1564351200000,191.08],[1564437600000,189.15],[1564524000000,188.88],[1564610400000,186.54],[1564696800000,186.27],[1564956000000,182.38],[1565042400000,182.7],[1565128800000,182.95],[1565215200000,185.16],[1565301600000,183.96],[1565560800000,182.95],[1565647200000,182.51],[1565733600000,180.33],[1565906400000,179.85],[1566165600000,181.99],[1566252000000,181.69],[1566338400000,182.81],[1566424800000,182.96],[1566511200000,181.47],[1566770400000,180.96],[1566856800000,181.32],[1566943200000,180.27],[1567029600000,180.27],[1567116000000,180.68],[1567375200000,181.38],[1567461600000,180.45],[1567548000000,180.7],[1567634400000,181.88],[1567720800000,182.02],[1567980000000,182.41],[1568066400000,182.11],[1568152800000,183.21],[1568239200000,183.18],[1568325600000,185.45],[1568584800000,185.12],[1568671200000,186.05],[1568757600000,185.59],[1568844000000,187.06],[1568930400000,187.19],[1569189600000,184.68],[1569276000000,184.85],[1569362400000,183.03],[1569448800000,183.26],[1569535200000,183.98],[1569794400000,183.32],[1569880800000,182.68],[1569967200000,179.89],[1570053600000,179.23],[1570140000000,179.73],[1570399200000,180.08],[1570485600000,178.03],[1570572000000,178.52],[1570658400000,179.08],[1570744800000,180.39],[1571004000000,180.17],[1571090400000,181.2],[1571176800000,180.79],[1571263200000,181.61],[1571349600000,180.74],[1571608800000,181.89],[1571695200000,181.5],[1571781600000,181.29],[1571868000000,181.69],[1571954400000,182.08],[1572217200000,182.82],[1572303600000,184.17],[1572390000000,183.83],[1572476400000,184.56],[1572822000000,187.41],[1572908400000,188.57],[1572994800000,188.85],[1573081200000,190.16],[1573167600000,190.31],[1573513200000,191.12],[1573599600000,190.75],[1573686000000,190.71],[1573772400000,191],[1574031600000,190.59],[1574118000000,190.29],[1574204400000,189.92],[1574290800000,189],[1574377200000,189.37],[1574636400000,190.12],[1574722800000,190.96],[1574809200000,190.93],[1574895600000,191.5],[1574982000000,190.57],[1575241200000,189.13],[1575327600000,186.1],[1575414000000,188.27],[1575500400000,188.84],[1575586800000,189.29],[1575846000000,189.17],[1575932400000,189.72],[1576018800000,191.19],[1576105200000,191.65],[1576191600000,192.15],[1576450800000,193.69],[1576537200000,193.42],[1576623600000,194.07],[1576710000000,193.32],[1576796400000,193.67],[1577055600000,194.72],[1577142000000,195.23],[1577401200000,196.46],[1577660400000,196.81],[1577746800000,197.72],[1577919600000,199.59],[1578006000000,198.44],[1578265200000,196.12],[1578351600000,197.05],[1578438000000,197.46],[1578524400000,197.9],[1578610800000,197.72],[1578870000000,198.82],[1578956400000,197.92],[1579042800000,197.44],[1579129200000,197.86],[1579215600000,198.67],[1579474800000,199.15],[1579561200000,198.86],[1579647600000,198.79],[1579734000000,196.4],[1579820400000,197.89],[1580079600000,194.58],[1580166000000,195.26],[1580252400000,195.91],[1580338800000,193.75],[1580425200000,193],[1580684400000,193.42],[1580770800000,195.73],[1580857200000,197.12],[1580943600000,197.97],[1581030000000,195.75],[1581289200000,196.33],[1581375600000,198.46],[1581462000000,199.83],[1581548400000,199.07],[1581634800000,199.06],[1581894000000,199.3],[1581980400000,198.34],[1582066800000,199.1],[1582153200000,199.48],[1582239600000,198.57],[1582498800000,190.09],[1582585200000,186.7],[1582671600000,187.01],[1582758000000,182.6],[1582844400000,176.47],[1583103600000,175.66],[1583190000000,180.54],[1583276400000,180.78],[1583362800000,177.9],[1583449200000,172.57],[1583708400000,161.08],[1583794800000,160.28],[1583881200000,156.81],[1583967600000,140.56],[1584054000000,139.86],[1584313200000,126.76],[1584399600000,125.99],[1584486000000,126.13],[1584572400000,128.74],[1584658800000,132.99],[1584918000000,131.47],[1585004400000,137.62],[1585090800000,140],[1585177200000,141.86],[1585263600000,139.86],[1585519200000,138.56],[1585605600000,141.08],[1585692000000,139.09],[1585778400000,139.35],[1585864800000,138.75],[1586124000000,142.5],[1586210400000,145.64],[1586296800000,146.83],[1586383200000,147.59],[1586815200000,151.82],[1586901600000,147.94],[1586988000000,147.7],[1587074400000,149.95],[1587333600000,150.32],[1587420000000,147.69],[1587506400000,148.89],[1587592800000,151.28],[1587679200000,150.19],[1587938400000,151.36],[1588024800000,152.71],[1588111200000,154.74],[1588197600000,154.47],[1588543200000,151.49],[1588629600000,154.35],[1588716000000,154.12],[1588802400000,154.89],[1589148000000,156.99],[1589234400000,155.15],[1589320800000,153.13],[1589407200000,152.09],[1589493600000,153.41],[1589752800000,157.77],[1589839200000,155.87],[1589925600000,155.71],[1590098400000,155.45],[1590357600000,158.27],[1590444000000,159.19],[1590530400000,161.02],[1590616800000,164.02],[1590703200000,164.23],[1591048800000,168.5],[1591135200000,170.05],[1591221600000,169.72],[1591308000000,172.19],[1591567200000,173.67],[1591653600000,171.25],[1591740000000,170.48],[1591826400000,164.81],[1591912800000,165.62],[1592172000000,165.56],[1592258400000,168.44],[1592344800000,170.21],[1592431200000,169.97],[1592517600000,169.9],[1592776800000,170.61],[1592863200000,171.93],[1592949600000,169.44],[1593036000000,169.74],[1593122400000,168.65],[1593381600000,169.26],[1593468000000,168.92],[1593554400000,168.02],[1593640800000,169.56],[1593727200000,169.52],[1593986400000,170.85],[1594072800000,170.65],[1594159200000,170.65],[1594245600000,169.83],[1594332000000,170.26],[1594591200000,172.33],[1594764000000,172.19],[1594850400000,172.99],[1594936800000,172.06],[1595196000000,172.64],[1595282400000,174.9],[1595368800000,174.64],[1595455200000,174.71],[1595541600000,172.63],[1595800800000,172.31],[1595887200000,172.59],[1595973600000,172.8],[1596060000000,170.46],[1596146400000,171.82],[1596405600000,173.17],[1596492000000,173.4],[1596578400000,174.65],[1596664800000,173.76],[1596751200000,175],[1597010400000,176.03],[1597096800000,177.84],[1597183200000,178.05],[1597269600000,178.26],[1597356000000,176.95],[1597615200000,177.25],[1597701600000,176.86],[1597788000000,177.47],[1597874400000,175.8],[1597960800000,175.98],[1598220000000,176.88],[1598306400000,176.73],[1598392800000,177.64],[1598479200000,177.49],[1598565600000,177.68],[1598824800000,178.39],[1598911200000,177.83],[1598997600000,179.05],[1599084000000,177.44],[1599170400000,176.55],[1599429600000,179.04],[1599516000000,176.32],[1599602400000,177.04],[1599688800000,178.5],[1599775200000,178.03],[1600034400000,180.44],[1600120800000,180.31],[1600207200000,180.98],[1600293600000,180.14],[1600380000000,179.02],[1600639200000,173.05],[1600725600000,173.74],[1600812000000,174.02],[1600898400000,170.64],[1600984800000,169.94],[1601244000000,174.33],[1601330400000,174.23],[1601416800000,176.43],[1601503200000,175.32],[1601589600000,174.26],[1601848800000,176],[1601935200000,177.7],[1602021600000,177.03],[1602108000000,178.81],[1602194400000,179.59],[1602453600000,180.12],[1602540000000,178.96],[1602626400000,179.3],[1602712800000,175.89],[1602799200000,177.62],[1603058400000,178.59],[1603144800000,178.94],[1603231200000,179.05],[1603317600000,178.38],[1603404000000,179.86],[1603666800000,176.57],[1603753200000,172.87],[1603839600000,165.47],[1603926000000,168.12],[1604012400000,170.03],[1604271600000,173.15],[1604358000000,174.39],[1604444400000,176.17],[1604530800000,179.4],[1604617200000,179.83],[1604876400000,186],[1604962800000,187.41],[1605135600000,188.55],[1605222000000,190.29],[1605481200000,195.66],[1605567600000,195.1],[1605654000000,196.65],[1605740400000,196.13],[1605826800000,196.46],[1606086000000,199.75],[1606172400000,201.32],[1606258800000,202.3],[1606345200000,203.9],[1606431600000,205.42],[1606690800000,203.69],[1606777200000,206.53],[1606863600000,205.91],[1606950000000,206.5],[1607036400000,209.1],[1607295600000,209.6],[1607382000000,209.05],[1607468400000,209.62],[1607554800000,208.9],[1607641200000,207.48],[1607900400000,209.47],[1607986800000,210.53],[1608073200000,212.46],[1608159600000,213.52],[1608246000000,213.5],[1608505200000,210.33],[1608591600000,212.77],[1608678000000,215.72],[1608764400000,216.26],[1609110000000,217.27],[1609196400000,216.74],[1609282800000,217.28],[1609369200000,218.91],[1609714800000,219.44],[1609801200000,220.65],[1609887600000,223.05],[1609974000000,225.61],[1610060400000,227.63],[1610319600000,227.8],[1610406000000,230.22],[1610492400000,230.26],[1610578800000,231.77],[1610665200000,230.41],[1610924400000,232.93],[1611010800000,234],[1611097200000,235.76],[1611183600000,234.22],[1611270000000,229.97],[1611529200000,224.08],[1611615600000,226.93],[1611702000000,224.96],[1611788400000,225.26],[1611874800000,224.64],[1612134000000,228.45],[1612220400000,231.79],[1612306800000,233.04],[1612393200000,235.16],[1612479600000,237.4],[1612738800000,241.59],[1612825200000,240.3],[1612911600000,239.63],[1612998000000,241.2],[1613084400000,241.91],[1613343600000,244.73],[1613430000000,243.88],[1613516400000,241],[1613602800000,238.57],[1613689200000,240.07],[1613948400000,239.17],[1614034800000,236.09],[1614121200000,237.51],[1614207600000,238.09],[1614294000000,235.29],[1614553200000,239.46],[1614639600000,239.37],[1614726000000,238.82],[1614812400000,237.01],[1614898800000,233.84],[1615158000000,236.18],[1615244400000,239.33],[1615330800000,240.47],[1615417200000,241.77],[1615503600000,242.06],[1615762800000,243.79],[1615849200000,244.68],[1615935600000,243.08],[1616022000000,243.25],[1616108400000,241.39],[1616367600000,242.46],[1616454000000,240.3],[1616540400000,240.02],[1616626800000,239.58],[1616713200000,242.34],[1616968800000,243.55],[1617055200000,244.34],[1617141600000,244.59],[1617228000000,249.7],[1617660000000,251.33],[1617746400000,251.91],[1617832800000,252.96],[1617919200000,251.36],[1618178400000,250.64],[1618264800000,251.78],[1618351200000,251.77],[1618437600000,251.96],[1618524000000,253.28],[1618783200000,252.34],[1618869600000,246.75],[1618956000000,247.03],[1619042400000,249.74],[1619128800000,249.43],[1619388000000,252.31],[1619474400000,253.77],[1619560800000,255.77],[1619647200000,255.52],[1619733600000,253.66],[1619992800000,254.53],[1620079200000,250.88],[1620165600000,253.73],[1620252000000,252.06],[1620338400000,253.31],[1620597600000,253.62],[1620684000000,249.3],[1620770400000,249.64],[1620943200000,250.76],[1621202400000,251.05],[1621288800000,252.75],[1621375200000,248.6],[1621461600000,250.06],[1621548000000,251.01],[1621893600000,252.33],[1621980000000,253.36],[1622066400000,255.9],[1622152800000,257.07],[1622412000000,258.53],[1622498400000,259.47],[1622584800000,259.1],[1622671200000,258.46],[1622757600000,260.39],[1623016800000,259.17],[1623103200000,259.33],[1623189600000,257.67],[1623276000000,256.73],[1623362400000,258.62],[1623621600000,259.45],[1623708000000,258.96],[1623794400000,257.15],[1623880800000,255.61],[1623967200000,253.42],[1624226400000,252.03],[1624312800000,252.35],[1624399200000,251.32],[1624485600000,252.25],[1624572000000,253],[1624831200000,252.31],[1624917600000,254.02],[1625004000000,252.42],[1625090400000,254.26],[1625176800000,254.89],[1625436000000,257.33],[1625522400000,255.26],[1625608800000,254.1],[1625695200000,248.67],[1625781600000,251.42],[1626040800000,250.74],[1626127200000,250.27],[1626300000000,247.7],[1626386400000,247],[1626645600000,240.22],[1626732000000,242.12],[1626818400000,247.24],[1626904800000,248.56],[1626991200000,250.39],[1627250400000,251.91],[1627336800000,250.23],[1627423200000,255.61],[1627509600000,257.3],[1627596000000,257],[1627855200000,256.77],[1627941600000,256.18],[1628028000000,256.2],[1628114400000,256.26],[1628200800000,256.9],[1628460000000,258.1],[1628546400000,258.5],[1628632800000,259.97],[1628719200000,260.53],[1628805600000,260.66],[1629064800000,257.97],[1629151200000,256.98],[1629237600000,258.32],[1629324000000,254.15],[1629410400000,254.37],[1629669600000,256.56],[1629756000000,257.59],[1629842400000,259.99],[1629928800000,259.4],[1630015200000,261.55],[1630274400000,263.78],[1630360800000,264.53],[1630447200000,265.85],[1630533600000,267.04],[1630620000000,265.33],[1630879200000,266.49],[1630965600000,266.33],[1631052000000,264.46],[1631138400000,266.04],[1631224800000,264.49],[1631484000000,263.89],[1631570400000,263.19],[1631656800000,262.09],[1631743200000,262.43],[1631829600000,263.31],[1632088800000,258.14],[1632175200000,259.39],[1632261600000,263.02],[1632348000000,266.02],[1632434400000,264.49],[1632693600000,264.4],[1632780000000,258.9],[1632866400000,258.43],[1632952800000,257.47],[1633039200000,257.65],[1633298400000,255.99],[1633384800000,257.56],[1633471200000,253.51],[1633557600000,255.39],[1633644000000,255.72],[1633903200000,255.78],[1633989600000,257.2],[1634076000000,258.95],[1634162400000,260.61],[1634248800000,261.77],[1634508000000,260.87],[1634594400000,263.46],[1634680800000,263.11],[1634767200000,264.25],[1634853600000,264.05],[1635112800000,261.95],[1635199200000,263.58],[1635285600000,262.93],[1635372000000,263.77],[1635458400000,263.43],[1635807600000,265.58],[1635894000000,265.28],[1635980400000,266.67],[1636066800000,267.33],[1636326000000,267.34],[1636412400000,267.95],[1636498800000,268.66],[1636671600000,268.64],[1636930800000,269.15],[1637017200000,268.35],[1637103600000,267.28],[1637190000000,264.69],[1637276400000,263.29],[1637535600000,262.24],[1637622000000,259.58],[1637708400000,258.64],[1637794800000,260.4],[1637881200000,253.59],[1638140400000,253.9],[1638226800000,252.44],[1638313200000,256.04],[1638399600000,252.59],[1638486000000,250.29],[1638745200000,252.31],[1638831600000,257.97],[1638918000000,256.97],[1639004400000,257.24],[1639090800000,257.07],[1639350000000,256.68],[1639436400000,254.86],[1639522800000,254.85],[1639609200000,256.42],[1639695600000,256.26],[1639954800000,254.15],[1640041200000,256.08],[1640127600000,258.99],[1640214000000,260.78],[1640300400000,260.84],[1640559600000,261.92],[1640646000000,263.58],[1640732400000,264.53],[1640818800000,265.43],[1640905200000,266.45],[1641164400000,268.57],[1641250800000,268.89],[1641337200000,270.07],[1641423600000,268.11],[1641510000000,267.05],[1641769200000,263.83],[1641855600000,264.6],[1641942000000,266.12],[1642028400000,266.71],[1642114800000,264.07],[1642374000000,264.61],[1642460400000,261.86],[1642546800000,260.09],[1642633200000,260.98],[1642719600000,257.65],[1642978800000,245.3],[1643065200000,247.84],[1643151600000,250.79],[1643238000000,249.93],[1643324400000,248.47],[1643583600000,250.99],[1643670000000,254.82],[1643756400000,255.4],[1643842800000,252.18],[1643929200000,249.06],[1644188400000,247.74],[1644274800000,247.88],[1644361200000,251.91],[1644447600000,252.24],[1644534000000,250.65],[1644793200000,244.35],[1644879600000,249.75],[1644966000000,249.34],[1645052400000,247.04],[1645138800000,244.76],[1645398000000,238.99],[1645484400000,239.44],[1645570800000,239.81],[1645657200000,231.35],[1645743600000,239.05],[1646002800000,239.04],[1646089200000,233.18],[1646175600000,234.76],[1646262000000,230.48],[1646348400000,220.95],[1646607600000,214.31],[1646694000000,216.21],[1646780400000,227.48],[1646866800000,228.73],[1646953200000,231.54],[1647212400000,235.26],[1647298800000,231.81],[1647385200000,238.02],[1647471600000,239.17],[1647558000000,240.44],[1647817200000,241.61],[1647903600000,244.15],[1647990000000,243.8],[1648076400000,240.52],[1648162800000,240.16],[1648418400000,241.61],[1648504800000,247.07],[1648591200000,246.27],[1648677600000,244.69],[1648764000000,244.69],[1649023200000,246.83],[1649109600000,243.99],[1649196000000,239.84],[1649282400000,237.64],[1649368800000,238.26],[1649628000000,239.56],[1649714400000,239.27],[1649800800000,239.32],[1649887200000,240.27],[1650319200000,239.91],[1650405600000,240.88],[1650492000000,242.32],[1650578400000,240.39],[1650837600000,237.74],[1650924000000,235.56],[1651010400000,233.24],[1651096800000,235.31],[1651183200000,236.24],[1651442400000,233.95],[1651528800000,234.63],[1651615200000,233.96],[1651701600000,233.76],[1651788000000,231.66],[1652047200000,224.25],[1652133600000,223.37],[1652220000000,225.67],[1652306400000,223.83],[1652392800000,228.24],[1652652000000,229.18],[1652738400000,231.58],[1652824800000,231.5],[1652911200000,230.45],[1652997600000,231],[1653256800000,232.13],[1653343200000,228.57],[1653429600000,229.98],[1653602400000,235.63],[1653861600000,238.13],[1653948000000,236.62],[1654034400000,235.93],[1654120800000,236.96],[1654207200000,237.23],[1654552800000,237.8],[1654639200000,237.4],[1654725600000,236.12],[1654812000000,230.74],[1655071200000,220.58],[1655157600000,217.72],[1655244000000,218.97],[1655330400000,213.74],[1655416800000,216.04],[1655676000000,217.99],[1655762400000,219.54],[1655848800000,217.68],[1655935200000,215.09],[1656021600000,218.34],[1656280800000,219.56],[1656367200000,220.5],[1656453600000,217.14],[1656540000000,213.36],[1656626400000,213.44],[1656885600000,213.25],[1656972000000,211.07],[1657058400000,212.93],[1657144800000,216.34],[1657231200000,219.05],[1657490400000,217.96],[1657576800000,217.43],[1657663200000,216.98],[1657836000000,218.42],[1658095200000,221],[1658181600000,222.67],[1658268000000,223.25],[1658354400000,224.11],[1658440800000,224.8],[1658700000000,226.27],[1658786400000,224.68],[1658872800000,226.46],[1658959200000,227.4],[1659045600000,229.82],[1659304800000,229.3],[1659391200000,227.46],[1659477600000,230.62],[1659564000000,232.28],[1659650400000,231.95],[1659909600000,233.13],[1659996000000,231.62],[1660082400000,233.52],[1660168800000,234.87],[1660255200000,236.64],[1660600800000,238.16],[1660687200000,235.84],[1660773600000,235.24],[1660860000000,232.79],[1661119200000,228.74],[1661205600000,228.34],[1661292000000,229.11],[1661378400000,230.14],[1661464800000,227.46],[1661724000000,224.96],[1661810400000,224.09],[1661896800000,223.14],[1661983200000,219.24],[1662069600000,221.71],[1662328800000,219.95],[1662415200000,219.93],[1662501600000,219.23],[1662588000000,219.15],[1662674400000,221.02],[1662933600000,223.23],[1663020000000,221.13],[1663106400000,219.68],[1663192800000,218.48],[1663279200000,214.79],[1663538400000,213.69],[1663624800000,211.55],[1663711200000,210.78],[1663797600000,206.15],[1663884000000,200.14],[1664143200000,198.02],[1664229600000,197.87],[1664316000000,197.91],[1664402400000,195.01],[1664488800000,197.98],[1664748000000,198.07],[1664834400000,204.2],[1664920800000,202.23],[1665007200000,203.09],[1665093600000,200.59],[1665352800000,199.78],[1665439200000,199.93],[1665525600000,198.65],[1665612000000,201.36],[1665698400000,202.76],[1665957600000,205.72],[1666044000000,206.52],[1666130400000,205.4],[1666216800000,207.52],[1666303200000,208.02],[1666562400000,209.51],[1666648800000,211.14],[1666735200000,212.93],[1666821600000,213.41],[1666908000000,212.32],[1667170800000,212.76],[1667343600000,210.61],[1667430000000,208.87],[1667516400000,211.41],[1667775600000,213.57],[1667862000000,214.26],[1667948400000,213.37],[1668034800000,216.4],[1668380400000,218.37],[1668466800000,218.18],[1668553200000,211.27],[1668639600000,211.2],[1668726000000,211.32],[1668985200000,210.74],[1669071600000,211.75],[1669158000000,212.95],[1669244400000,215.5],[1669330800000,216.09],[1669590000000,214.03],[1669676400000,214.03],[1669762800000,215.42],[1669849200000,216.13],[1669935600000,215.96],[1670194800000,216.8],[1670281200000,214.02],[1670367600000,213.04],[1670454000000,213.93],[1670540400000,215.31],[1670799600000,214.16],[1670886000000,216.03],[1670972400000,214.9],[1671058800000,211.35],[1671145200000,210.87],[1671404400000,210.97],[1671490800000,209.68],[1671577200000,212.03],[1671663600000,211.54],[1671750000000,212.9],[1672095600000,213.1],[1672182000000,213.72],[1672268400000,216.74],[1672354800000,216.34],[1672614000000,219.71],[1672700400000,220.19],[1672786800000,222.89],[1672873200000,221.13],[1672959600000,222.55],[1673218800000,225.13],[1673305200000,224.06],[1673391600000,226.1],[1673478000000,226.7],[1673564400000,227.89],[1673823600000,229.79],[1673910000000,229.77],[1673996400000,230.19],[1674082800000,226.38],[1674169200000,226.85],[1674428400000,228.38],[1674514800000,227.91],[1674601200000,226.95],[1674687600000,227.74],[1674774000000,228.49],[1675033200000,226.49],[1675119600000,227.05],[1675206000000,227.74],[1675292400000,230.88],[1675378800000,232.21],[1675638000000,230.36],[1675724400000,229.32],[1675810800000,230.69],[1675897200000,231.92],[1675983600000,231.06],[1676242800000,231.16],[1676329200000,231.67],[1676415600000,232.98],[1676502000000,232.6],[1676588400000,232.23],[1676847600000,232.85],[1676934000000,232.08],[1677020400000,229.84],[1677106800000,230.48],[1677193200000,230.07],[1677452400000,232.5],[1677538800000,232.85],[1677625200000,232.8],[1677711600000,233.08],[1677798000000,234.05],[1678057200000,233.06],[1678143600000,231.33],[1678230000000,231.99],[1678316400000,230.47],[1678402800000,228.07],[1678662000000,222.73],[1678748400000,225.78],[1678834800000,218.74],[1678921200000,220.68],[1679007600000,217.3],[1679266800000,217.33],[1679353200000,220.12],[1679439600000,219.95],[1679526000000,220.17],[1679612400000,217.63],[1679868000000,216.53],[1679954400000,215.1],[1680040800000,216.61],[1680127200000,219.38],[1680213600000,219.82],[1680472800000,221.45],[1680559200000,220.64],[1680645600000,218.63],[1680732000000,218.81],[1681164000000,220.16],[1681250400000,219.29],[1681336800000,220.8],[1681423200000,221.78],[1681682400000,223.44],[1681768800000,223.79],[1681855200000,222.86],[1681941600000,221.96],[1682028000000,219.53],[1682287200000,218.75],[1682373600000,216.58],[1682460000000,215.78],[1682546400000,215.34],[1682632800000,217.75],[1682978400000,218.18],[1683064800000,217.41],[1683151200000,216.23],[1683237600000,220.14],[1683583200000,221.39],[1683669600000,221.45],[1683756000000,222.29],[1683842400000,221.87],[1684101600000,222.54],[1684188000000,222.12],[1684274400000,222.36],[1684447200000,222.21],[1684706400000,222.01],[1684792800000,221.58],[1684879200000,219.31],[1684965600000,217.5],[1685052000000,218.72],[1685397600000,216.93],[1685484000000,216.42],[1685570400000,217.98],[1685656800000,221.41],[1685916000000,221.79],[1686002400000,221.04],[1686088800000,221.85],[1686175200000,222.55],[1686261600000,222.42],[1686520800000,223.66],[1686607200000,225],[1686693600000,225.51],[1686780000000,224.7],[1686866400000,225.68],[1687125600000,223.99],[1687212000000,223.39],[1687298400000,223.16],[1687384800000,221.29],[1687471200000,219.11],[1687730400000,218.15],[1687816800000,217.48],[1687903200000,220.13],[1687989600000,221.64],[1688076000000,222.58],[1688335200000,222.7],[1688421600000,222.93],[1688508000000,222.52],[1688594400000,219.43],[1688680800000,221.31],[1688940000000,222.17],[1689026400000,222.87],[1689112800000,223.73],[1689199200000,224.23],[1689544800000,222.08],[1689631200000,223.25],[1689717600000,224.53],[1689804000000,224.22],[1689890400000,223.35],[1690149600000,224.55],[1690236000000,224.88],[1690322400000,224.47],[1690408800000,226.67],[1690495200000,226.06],[1690754400000,225.96],[1690840800000,224.7],[1690927200000,222.18],[1691013600000,220.51],[1691100000000,220.78],[1691359200000,220.75],[1691445600000,219.98],[1691532000000,220.97],[1691618400000,221.83],[1691704800000,221.22],[1691964000000,221.31],[1692136800000,220.7],[1692223200000,219.13],[1692309600000,217.58],[1692568800000,218.01],[1692655200000,218.79],[1692741600000,218.86],[1692828000000,216.98],[1692914400000,217.11],[1693173600000,218.58],[1693260000000,218.99],[1693346400000,217.88],[1693432800000,218.94],[1693519200000,218.38],[1693778400000,217.85],[1693864800000,217.5],[1693951200000,216.64],[1694037600000,214.83],[1694124000000,215.11],[1694383200000,214.72],[1694469600000,214.22],[1694556000000,213.45],[1694642400000,213.08],[1694728800000,212.08],[1694988000000,208.66],[1695074400000,206.76],[1695160800000,207.68],[1695247200000,204.78],[1695333600000,204.59],[1695592800000,201.21],[1695679200000,199.05],[1695765600000,199.37],[1695852000000,198.19],[1695938400000,199.78],[1696197600000,198.79],[1696284000000,193.9],[1696370400000,191.76],[1696456800000,189.73],[1696543200000,190.6],[1696802400000,189.45],[1696888800000,191.64],[1696975200000,191.99],[1697061600000,191.12],[1697148000000,188.03],[1697407200000,187.51],[1697493600000,187.42],[1697580000000,185.52],[1697666400000,183.11],[1697752800000,179.69],[1698012000000,178.04],[1698098400000,179.7],[1698184800000,176.8],[1698271200000,177.05],[1698357600000,178.58],[1698620400000,178.84],[1698706800000,181.27],[1698879600000,185.97],[1698966000000,188.68],[1699225200000,187.16],[1699311600000,186.08],[1699398000000,187.05],[1699484400000,189.55],[1699570800000,188.8],[1699830000000,190.12],[1699916400000,193.96],[1700002800000,197.61],[1700089200000,196.14],[1700175600000,196.27],[1700434800000,196.06],[1700521200000,193.2],[1700607600000,194.15],[1700694000000,194.35],[1700780400000,194.51],[1701039600000,193.96],[1701126000000,193.74],[1701212400000,194.73],[1701298800000,194.12],[1701385200000,195.3],[1701644400000,194.76],[1701730800000,196.03],[1701817200000,197.04],[1701903600000,197.03],[1701990000000,198.44],[1702249200000,198.14],[1702335600000,196.12],[1702422000000,198.41],[1702508400000,202.37],[1702594800000,205.29],[1702854000000,204.91],[1702940400000,207.01],[1703026800000,208.63],[1703113200000,207.88],[1703199600000,208.86],[1703631600000,211.21],[1703718000000,212.01],[1703804400000,211.41],[1704150000000,211.44],[1704236400000,208.06],[1704322800000,209.65],[1704409200000,207.86],[1704668400000,208.94],[1704754800000,208],[1704841200000,207.26],[1704927600000,206.54],[1705014000000,208.69],[1705273200000,209.1],[1705359600000,208],[1705446000000,207.68],[1705532400000,209.03],[1705618800000,206.9],[1705878000000,209.02],[1705964400000,210.51],[1706050800000,211.51],[1706137200000,212],[1706223600000,213.87],[1706482800000,213.65],[1706569200000,213.49],[1706655600000,214],[1706742000000,212.14],[1706828400000,211.13],[1707087600000,211.21],[1707174000000,210.83],[1707260400000,209.42],[1707346800000,209.52],[1707433200000,210.03],[1707692400000,211.8],[1707778800000,210.8],[1707865200000,211.8],[1707951600000,213.63],[1708038000000,213.11],[1708297200000,212.22],[1708383600000,210.5],[1708470000000,209.5],[1708556400000,210.93],[1708642800000,210.54],[1708902000000,211.21],[1708988400000,210.72],[1709074800000,209.21],[1709161200000,207.36],[1709247600000,207.71],[1709506800000,206.96],[1709593200000,207.17],[1709679600000,208.9],[1709766000000,208.03],[1709852400000,207.96],[1710111600000,207.45],[1710198000000,207.57],[1710284400000,206.97],[1710370800000,207.05],[1710457200000,206.45],[1710716400000,207.41],[1710802800000,207.52],[1710889200000,208.12],[1710975600000,208.97],[1711062000000,209.51],[1711321200000,209.69],[1711407600000,209.76],[1711494000000,210.17],[1711580400000,211.5],[1712008800000,210.81],[1712095200000,214.12],[1712181600000,214.97],[1712268000000,213.3],[1712527200000,214.21],[1712613600000,213.82],[1712700000000,212.62],[1712786400000,213.79],[1712872800000,212.33],[1713132000000,211.2],[1713218400000,208.52],[1713304800000,209.98],[1713391200000,209.47],[1713477600000,208.36],[1713736800000,211.08],[1713823200000,212.64],[1713909600000,212.43],[1713996000000,210.78],[1714082400000,212.78],[1714341600000,215.09],[1714428000000,213.67],[1714600800000,214.67],[1714687200000,216.98],[1714946400000,218.77],[1715032800000,220.94],[1715292000000,224.61],[1715551200000,225.4],[1715637600000,228.1],[1715724000000,228.43],[1715810400000,227.48],[1715896800000,228.95],[1716242400000,230.21],[1716328800000,229.31],[1716415200000,229.2],[1716501600000,229.65],[1716760800000,230.94],[1716847200000,231.31],[1716933600000,229.26],[1717020000000,233.19],[1717106400000,232.66],[1717365600000,234.34],[1717452000000,232.69],[1717538400000,233.36],[1717624800000,233],[1717711200000,234.07],[1717970400000,230.01],[1718056800000,225.52],[1718143200000,225.57],[1718229600000,219.28],[1718316000000,210.25],[1718575200000,208.38],[1718661600000,211.34],[1718748000000,207.96],[1718834400000,211.07],[1718920800000,208.5],[1719180000000,208.71],[1719266400000,205.7],[1719352800000,203.2],[1719439200000,201.4],[1719525600000,198.19],[1719784800000,205.56],[1719871200000,205.31],[1719957600000,209.18],[1720044000000,211.9],[1720130400000,212.8],[1720389600000,213.01],[1720476000000,209.69],[1720562400000,210.11],[1720648800000,212.51],[1720735200000,213.14],[1720994400000,212.6],[1721080800000,212.04],[1721167200000,212.12],[1721253600000,212.73],[1721340000000,210.07],[1721599200000,212.2],[1721685600000,210.85],[1721772000000,209.85],[1721858400000,207.08],[1721944800000,209.22],[1722204000000,207.74],[1722290400000,208.9],[1722376800000,209.69],[1722463200000,207.6],[1722549600000,203.95],[1722808800000,197.87],[1722895200000,200.19],[1722981600000,203.3],[1723068000000,202.09],[1723154400000,203.62],[1723413600000,204.31],[1723500000000,205.14],[1723586400000,206.32],[1723759200000,208.86],[1724018400000,209.6],[1724104800000,207.02],[1724191200000,208.77],[1724277600000,208.42],[1724364000000,209.88],[1724623200000,210.94],[1724709600000,209.92],[1724796000000,209.93],[1724882400000,210.97],[1724968800000,211.98],[1725228000000,210.07],[1725314400000,205.88],[1725400800000,205.81],[1725487200000,206.97],[1725573600000,203.52],[1725832800000,203.98],[1725919200000,203.26],[1726005600000,202.39],[1726092000000,201.62],[1726178400000,204.02],[1726437600000,202.89],[1726524000000,203.77],[1726610400000,202.98],[1726696800000,205.98],[1726783200000,204.02],[1727042400000,204.35],[1727128800000,204.4],[1727215200000,204.76],[1727301600000,209.2],[1727388000000,210.66],[1727647200000,208.86],[1727733600000,206.02],[1727820000000,205.18],[1727906400000,203.39],[1727992800000,204.95],[1728252000000,204.93],[1728338400000,204.6],[1728424800000,205.17],[1728511200000,203.83],[1728597600000,204.92],[1728856800000,204.85],[1728943200000,204.85],[1729029600000,204.94],[1729116000000,205.63],[1729202400000,206.88],[1729461600000,206.24],[1729548000000,206.79],[1729634400000,204.94],[1729720800000,204.78],[1729807200000,202.83],[1730070000000,202.22],[1730156400000,202.82],[1730242800000,201.39],[1730329200000,200.31],[1730674800000,200.2],[1730761200000,199.15],[1730847600000,199.08],[1730934000000,201.96],[1731020400000,201.31],[1731366000000,198.57],[1731452400000,197.59],[1731538800000,197.77],[1731625200000,195.1],[1731884400000,194.18],[1731970800000,192.92],[1732057200000,191.87],[1732143600000,191.03],[1732230000000,192.11],[1732489200000,193],[1732575600000,191.09],[1732662000000,190.42],[1732748400000,191.5],[1732834800000,191.9],[1733094000000,186.83],[1733180400000,187.19],[1733266800000,189.46],[1733353200000,190.37],[1733439600000,192.16],[1733698800000,193.98],[1733785200000,194.11],[1733871600000,193.4],[1733958000000,193.35],[1734044400000,194.06],[1734303600000,192.76],[1734390000000,192.13],[1734476400000,192.77],[1734562800000,191.5],[1734649200000,190.93],[1734908400000,191.01],[1734994800000,191.91],[1735254000000,194.37],[1735513200000,194.5],[1735599600000,196.63],[1735772400000,198.7],[1735858800000,198.32],[1736118000000,200.39],[1736204400000,199.64],[1736377200000,197.67],[1736463600000,196.29],[1736722800000,193.98],[1736809200000,192.52],[1736895600000,193.68],[1736982000000,193.55],[1737068400000,194.39],[1737327600000,195.55],[1737414000000,196.31],[1737500400000,195.51],[1737586800000,195.5],[1737673200000,196.03],[1737932400000,196.7],[1738018800000,197.87],[1738105200000,197.11],[1738191600000,198.73],[1738278000000,200.68],[1738537200000,198.85],[1738623600000,200.19],[1738710000000,200.12],[1738796400000,201.39],[1738882800000,200.02],[1739228400000,200.99],[1739314800000,201.51],[1739401200000,202.75],[1739487600000,203.19],[1739746800000,203.91],[1739833200000,204.4],[1739919600000,203.29],[1740006000000,203.54],[1740092400000,205],[1740351600000,205.31],[1740438000000,203.71],[1740524400000,204.13],[1740610800000,203.47],[1740697200000,202.17],[1740956400000,206.02],[1741042800000,204.42],[1741129200000,216.69],[1741215600000,218.31],[1741302000000,215.72],[1741561200000,216.67],[1741647600000,214.17],[1741734000000,213.37],[1741820400000,208.97],[1741906800000,210.22],[1742166000000,212.67],[1742252400000,214.24],[1742338800000,212.8],[1742425200000,210.49],[1742511600000,209.05],[1742770800000,208.21],[1742857200000,209.43],[1742943600000,211.91],[1743030000000,209.55],[1743116400000,207.11],[1743372000000,203.36],[1743458400000,204.63],[1743544800000,202.52],[1743631200000,200.56],[1743976800000,189.61],[1744063200000,195.97],[1744149600000,191.24],[1744236000000,195.97],[1744322400000,195.17],[1744581600000,199.33],[1744668000000,204.04],[1744754400000,203.97],[1744840800000,204.63],[1745272800000,205.22],[1745445600000,207.76],[1745877600000,211.55],[1745964000000,213.69],[1746136800000,218.03],[1746396000000,219.04],[1746482400000,219.3],[1746568800000,218.4],[1746741600000,221.23],[1747000800000,221.57],[1747087200000,224.73],[1747260000000,223.95],[1747778400000,224.95],[1747864800000,224.6499],[1747951200000,224.60986],[1748210400000,228.49793],[1748296800000,227.96807],[1748383200000,228.71146],[1748469600000,229.97564],[1748556000000,229.6022],[1748815200000,231.34238],[1748901600000,234.07061],[1748988000000,235.72089],[1749074400000,234.71093],[1749160800000,233.97627],[1749420000000,234.12955],[1749506400000,233.41362],[1749592800000,236.49422],[1749679200000,235.38166],[1749765600000,232.33361],[1750024800000,234.10563],[1750111200000,233.90848],[1750197600000,233.63087],[1750284000000,232.37812],[1750370400000,234.72556],[1750629600000,234.61789],[1750716000000,238.14102],[1750802400000,237.98675],[1750888800000,239.91239],[1750975200000,241.0236],[1751234400000,245.13599],[1751320800000,243.50168],[1751407200000,244.33552],[1751493600000,246.8191],[1751580000000,246.5071],[1751839200000,245.06725],[1751925600000,246.63726],[1752012000000,248.6373],[1752098400000,251.13487],[1752184800000,249.16067],[1752530400000,249.74955],[1752616800000,248.09766],[1752703200000,250.55927],[1752789600000,251.22048],[1753048800000,249.71854],[1753135200000,246.67883],[1753221600000,276.02801],[1753308000000,281.82774],[1753394400000,284.92641],[1753653600000,284.75395],[1753740000000,286.40707],[1753912800000,290.71275],[1753999200000,284.66566],[1754258400000,286.76815],[1754344800000,290.65186],[1754431200000,290.06219],[1754517600000,289.95041],[1754604000000,290.42621],[1754863200000,288.7599],[1754949600000,289.48547],[1755036000000,290.25305],[1755122400000,291.65343],[1755468000000,293.78634],[1755554400000,291.38569],[1755640800000,289.50554],[1755727200000,293.48804],[1755813600000,299.77617],[1756072800000,294.98819],[1756159200000,289.58745],[1756245600000,289.40274],[1756332000000,290.64651],[1756418400000,290.64528],[1756677600000,288.39336],[1756764000000,282.37809],[1756850400000,282.92322],[1756936800000,281.55843],[1757023200000,282.66514],[1757282400000,283.41039],[1757368800000,285.81282],[1757455200000,287.0628],[1757541600000,287.74642],[1757628000000,287.48733],[1757887200000,291.08421],[1757973600000,285.72654],[1758060000000,285.83815],[1758146400000,287.36497],[1758232800000,287.14268],[1758492000000,287.45733],[1758578400000,287.65895],[1758664800000,288.68697],[1758751200000,285.59453],[1758837600000,286.12639],[1759096800000,288.71147],[1759183200000,291.97761],[1759269600000,292.64247],[1759356000000,295.12711],[1759442400000,297.20637],[1759701600000,294.58966],[1759788000000,292.22753],[1759874400000,297.30936],[1759960800000,298.8343],[1760047200000,292.57945],[1760306400000,294.50256],[1760392800000,293.08514],[1760479200000,293.16441],[1760565600000,294.13355],[1760652000000,290.35884],[1760911200000,291.51841],[1760997600000,289.51123],[1761084000000,289.32205],[1761170400000,289.5511],[1761256800000,289.98768],[1761519600000,286.82683],[1761606000000,287.40699],[1761692400000,285.79621],[1761778800000,285.9209],[1761865200000,287.25875],[1762124400000,284.02996],[1762210800000,281.67833],[1762297200000,279.64929],[1762383600000,277.97046],[1762470000000,276.57352],[1762729200000,281.92862],[1762902000000,283.17914],[1762988400000,282.62568],[1763074800000,281.54845],[1763334000000,283.78262],[1763420400000,279.66918],[1763506800000,279.86917],[1763593200000,278.82548],[1763679600000,278.14898],[1763938800000,280.12565],[1764025200000,281.2233],[1764111600000,282.99331],[1764198000000,285.07994],[1764284400000,286.17734],[1764543600000,285.61793],[1764630000000,285.33112],[1764716400000,287.79737],[1764802800000,290.49309],[1764889200000,290.09362],[1765148400000,290.52585],[1765234800000,290.13765],[1765321200000,290.02042],[1765407600000,291.68405],[1765494000000,291.8675],[1765753200000,292.84138],[1765839600000,291.41609],[1765926000000,290.26979],[1766012400000,291.41625],[1766098800000,290.10614],[1766358000000,292.25649],[1766444400000,291.98985],[1766530800000,293.26566],[1766962800000,295.62419],[1767049200000,297.7625],[1767135600000,299.43024],[1767308400000,300.54394],[1767567600000,302.98056],[1767654000000,301.96247],[1767740400000,305.29226],[1767826800000,304.342],[1767913200000,307.61889],[1768172400000,306.21583],[1768258800000,305.13105],[1768345200000,306.90429],[1768431600000,306.9536],[1768518000000,303.50243],[1768777200000,300.60767],[1768863600000,298.37264],[1768950000000,299.25448],[1769036400000,303.48584],[1769122800000,303.77001],[1769382000000,302.53884],[1769468400000,303.40425],[1769554800000,304.21467],[1769641200000,303.53866],[1769727600000,304.24472],[1769986800000,305.57685],[1770073200000,304.9905],[1770159600000,306.88814],[1770246000000,305.68777],[1770332400000,307.52712],[1770591600000,311.01977],[1770678000000,314.27429],[1770764400000,311.27286],[1770850800000,309.04711],[1770937200000,309.94295],[1771196400000,308.59114],[1771282800000,310.84784],[1771369200000,312.75665],[1771455600000,311.79188],[1771542000000,313.39054],[1771801200000,310.22606],[1771887600000,312.62534],[1771974000000,314.48447],[1772060400000,317.7609],[1772146800000,316.73343],[1772406000000,312.43011],[1772492400000,302.4669],[1772578800000,306.59697],[1772665200000,303.53038],[1773010800000,297.85913],[1773097200000,303.02219],[1773183600000,301.0694],[1773270000000,297.88041],[1773356400000,295.32153],[1773615600000,296.11109],[1773702000000,297.98981],[1773788400000,298.78155],[1773874800000,293.09024],[1773961200000,287.97985],[1774220400000,289.73713],[1774306800000,288.41206],[1774393200000,292.59753],[1774479600000,288.68504],[1774566000000,285.83948],[1774821600000,288.34586],[1774908000000,291.87063],[1774994400000,297.58287],[1775080800000,297.79426],[1775512800000,297.55203],[1775599200000,308.65103],[1775685600000,307.63092],[1775772000000,309.34428],[1776031200000,309.82855],[1776117600000,314.86094],[1776204000000,317.01132],[1776290400000,319.69353],[1776376800000,323.80199],[1776636000000,321.55221],[1776722400000,320.85429],[1776808800000,320.08199],[1776895200000,321.25337],[1776981600000,321.34748],[1777240800000,321.28408],[1777327200000,321.56235],[1777413600000,322.76259],[1777500000000,326.98976],[1777845600000,328.29665],[1777932000000,332.26404],[1778018400000,338.54382],[1778104800000,333.63571],[1778450400000,336.18725],[1778536800000,331.26538],[1778623200000,335.33441],[1778796000000,335.65077],[1779055200000,334.8581],[1779141600000,333.11467],[1779228000000,337.03966],[1779314400000,338.16143],[1779400800000,341.99031],[1779746400000,344.87582],[1779832800000,342.82652],[1779919200000,348.06734],[1780005600000,347.10423],[1780264800000,342.99988],[1780351200000,342.86689],[1780437600000,341.35625],[1780524000000,341.06021]],\n    color: '#B5B4B4',\n    dataGrouping: {\n        enabled: false\n    }\n}]\n        });\n\n        \/\/ Initialiser les datepickers avec la derni\u00e8re date\n        $('#highcharts_graph_1114283921_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_1114283921_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_1114283921_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_1114283921_start-date').datepicker('setDate', new Date(newMin));\n                $('#highcharts_graph_1114283921_end-date').datepicker('setDate', new Date(newMax));\n\n                document.querySelectorAll('#highcharts_graph_1114283921_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_1114283921_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 FR0011466093 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_6a27414b3ff19' 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;\">311.93 \u20ac<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">341.06 \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;\">11.45%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">13.90%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-2.46%<\/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;\">7.91%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">3.89%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">4.02%<\/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;\">12.67%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">11.24%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">1.43%<\/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;\">15.09%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">44.69%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-29.59%<\/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;\">21.09%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">54.04%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-32.95%<\/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;\">211.93%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">241.06%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-29.13%<\/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%0A2013-07-02%2C100.00000%2C100.00000%0A2013-07-03%2C100.00000%2C99.55000%0A2013-07-04%2C100.00000%2C100.00000%0A2013-07-05%2C100.00000%2C100.09000%0A2013-07-08%2C99.67000%2C100.60000%0A2013-07-09%2C99.74000%2C101.59000%0A2013-07-10%2C99.98000%2C101.79000%0A2013-07-11%2C100.09000%2C102.13000%0A2013-07-12%2C99.94000%2C102.13000%0A2013-07-15%2C99.78000%2C102.30000%0A2013-07-16%2C100.08000%2C102.64000%0A2013-07-17%2C100.35000%2C102.73000%0A2013-07-18%2C100.70000%2C103.10000%0A2013-07-19%2C100.81000%2C103.21000%0A2013-07-22%2C101.04000%2C103.74000%0A2013-07-23%2C101.19000%2C103.82000%0A2013-07-24%2C100.80000%2C103.80000%0A2013-07-25%2C100.83000%2C103.89000%0A2013-07-26%2C99.68000%2C103.61000%0A2013-07-29%2C99.56000%2C103.34000%0A2013-07-30%2C99.83000%2C103.23000%0A2013-07-31%2C99.26000%2C103.58000%0A2013-08-01%2C99.45000%2C104.26000%0A2013-08-02%2C99.39000%2C104.38000%0A2013-08-05%2C99.50000%2C104.99000%0A2013-08-06%2C99.40000%2C104.50000%0A2013-08-07%2C99.12000%2C104.57000%0A2013-08-08%2C98.98000%2C104.70000%0A2013-08-09%2C99.61000%2C105.20000%0A2013-08-12%2C100.80000%2C105.64000%0A2013-08-13%2C101.54000%2C105.83000%0A2013-08-14%2C101.75000%2C106.19000%0A2013-08-16%2C101.98000%2C106.08000%0A2013-08-19%2C102.33000%2C106.47000%0A2013-08-20%2C101.74000%2C105.78000%0A2013-08-21%2C102.09000%2C106.28000%0A2013-08-22%2C102.61000%2C106.71000%0A2013-08-23%2C102.81000%2C107.01000%0A2013-08-26%2C102.30000%2C106.76000%0A2013-08-27%2C101.48000%2C105.89000%0A2013-08-28%2C101.39000%2C105.61000%0A2013-08-29%2C101.72000%2C106.29000%0A2013-08-30%2C101.70000%2C106.46000%0A2013-09-02%2C102.41000%2C107.11000%0A2013-09-03%2C102.83000%2C107.07000%0A2013-09-04%2C102.46000%2C106.79000%0A2013-09-05%2C102.72000%2C107.01000%0A2013-09-06%2C102.81000%2C107.32000%0A2013-09-09%2C103.16000%2C107.75000%0A2013-09-10%2C104.36000%2C108.67000%0A2013-09-11%2C104.83000%2C108.96000%0A2013-09-12%2C105.15000%2C109.26000%0A2013-09-13%2C104.45000%2C109.61000%0A2013-09-16%2C105.38000%2C110.38000%0A2013-09-17%2C105.23000%2C110.19000%0A2013-09-18%2C105.34000%2C110.53000%0A2013-09-19%2C106.21000%2C111.04000%0A2013-09-20%2C105.95000%2C111.38000%0A2013-09-23%2C105.83000%2C111.44000%0A2013-09-24%2C106.29000%2C111.86000%0A2013-09-25%2C106.21000%2C112.25000%0A2013-09-26%2C106.46000%2C112.30000%0A2013-09-27%2C106.70000%2C112.37000%0A2013-09-30%2C106.61000%2C112.01000%0A2013-10-01%2C107.13000%2C112.56000%0A2013-10-02%2C107.23000%2C113.12000%0A2013-10-03%2C106.89000%2C112.90000%0A2013-10-04%2C106.34000%2C113.22000%0A2013-10-07%2C106.61000%2C113.26000%0A2013-10-08%2C106.82000%2C113.34000%0A2013-10-09%2C106.82000%2C113.50000%0A2013-10-10%2C108.14000%2C114.48000%0A2013-10-11%2C108.77000%2C115.03000%0A2013-10-14%2C108.69000%2C114.96000%0A2013-10-15%2C109.49000%2C115.46000%0A2013-10-16%2C109.03000%2C114.82000%0A2013-10-17%2C109.01000%2C115.09000%0A2013-10-18%2C109.44000%2C116.22000%0A2013-10-21%2C110.00000%2C117.32000%0A2013-10-22%2C110.22000%2C117.79000%0A2013-10-23%2C109.88000%2C117.50000%0A2013-10-24%2C109.48000%2C117.60000%0A2013-10-25%2C109.65000%2C117.39000%0A2013-10-28%2C110.18000%2C117.28000%0A2013-10-29%2C111.28000%2C117.69000%0A2013-10-30%2C112.02000%2C118.06000%0A2013-10-31%2C111.98000%2C118.26000%0A2013-11-04%2C112.61000%2C118.97000%0A2013-11-05%2C112.24000%2C118.82000%0A2013-11-06%2C111.99000%2C118.93000%0A2013-11-07%2C111.70000%2C118.89000%0A2013-11-08%2C111.74000%2C118.89000%0A2013-11-12%2C112.20000%2C119.51000%0A2013-11-13%2C111.89000%2C118.67000%0A2013-11-14%2C112.02000%2C119.30000%0A2013-11-15%2C112.09000%2C118.97000%0A2013-11-18%2C112.32000%2C119.22000%0A2013-11-19%2C112.00000%2C118.59000%0A2013-11-20%2C111.97000%2C118.61000%0A2013-11-21%2C112.00000%2C118.63000%0A2013-11-22%2C112.43000%2C118.82000%0A2013-11-25%2C113.40000%2C119.45000%0A2013-11-26%2C113.76000%2C120.09000%0A2013-11-27%2C114.20000%2C120.35000%0A2013-11-28%2C114.88000%2C120.43000%0A2013-11-29%2C116.37000%2C120.99000%0A2013-12-02%2C116.46000%2C120.81000%0A2013-12-03%2C115.80000%2C120.07000%0A2013-12-04%2C116.37000%2C119.82000%0A2013-12-05%2C115.96000%2C119.90000%0A2013-12-06%2C116.15000%2C120.27000%0A2013-12-09%2C116.16000%2C120.60000%0A2013-12-10%2C116.87000%2C120.29000%0A2013-12-11%2C118.23000%2C120.39000%0A2013-12-12%2C118.23000%2C119.82000%0A2013-12-13%2C118.30000%2C119.62000%0A2013-12-16%2C120.47000%2C119.39000%0A2013-12-17%2C120.06000%2C119.12000%0A2013-12-18%2C119.84000%2C119.28000%0A2013-12-19%2C120.56000%2C120.05000%0A2013-12-20%2C121.89000%2C119.85000%0A2013-12-23%2C124.37000%2C120.24000%0A2013-12-24%2C124.56000%2C120.57000%0A2013-12-27%2C125.37000%2C121.54000%0A2013-12-30%2C125.92000%2C122.43000%0A2013-12-31%2C126.91000%2C123.04000%0A2014-01-02%2C127.00000%2C123.83000%0A2014-01-03%2C127.26000%2C124.75000%0A2014-01-06%2C128.88000%2C125.54000%0A2014-01-07%2C129.67000%2C126.12000%0A2014-01-08%2C128.93000%2C126.27000%0A2014-01-09%2C129.09000%2C126.49000%0A2014-01-10%2C129.63000%2C127.14000%0A2014-01-13%2C131.38000%2C128.76000%0A2014-01-14%2C132.66000%2C129.52000%0A2014-01-15%2C132.93000%2C130.83000%0A2014-01-16%2C133.53000%2C131.69000%0A2014-01-17%2C134.32000%2C132.68000%0A2014-01-20%2C134.44000%2C133.07000%0A2014-01-21%2C133.15000%2C132.39000%0A2014-01-22%2C132.79000%2C132.49000%0A2014-01-23%2C132.38000%2C132.09000%0A2014-01-24%2C131.42000%2C130.43000%0A2014-01-27%2C130.61000%2C129.78000%0A2014-01-28%2C132.93000%2C131.55000%0A2014-01-29%2C132.57000%2C131.52000%0A2014-01-30%2C132.01000%2C131.56000%0A2014-01-31%2C131.77000%2C131.35000%0A2014-02-03%2C131.97000%2C131.08000%0A2014-02-04%2C131.28000%2C130.87000%0A2014-02-05%2C132.53000%2C131.57000%0A2014-02-06%2C133.20000%2C133.04000%0A2014-02-07%2C134.96000%2C133.95000%0A2014-02-10%2C134.79000%2C134.66000%0A2014-02-11%2C135.55000%2C135.78000%0A2014-02-12%2C135.58000%2C135.93000%0A2014-02-13%2C135.47000%2C137.15000%0A2014-02-14%2C135.67000%2C137.57000%0A2014-02-17%2C136.89000%2C138.41000%0A2014-02-18%2C137.09000%2C138.36000%0A2014-02-19%2C137.25000%2C138.68000%0A2014-02-20%2C136.92000%2C138.61000%0A2014-02-21%2C137.69000%2C139.33000%0A2014-02-24%2C137.83000%2C140.55000%0A2014-02-25%2C138.68000%2C141.39000%0A2014-02-26%2C138.42000%2C141.74000%0A2014-02-27%2C137.88000%2C141.49000%0A2014-02-28%2C140.44000%2C141.66000%0A2014-03-03%2C137.61000%2C138.88000%0A2014-03-04%2C138.09000%2C140.12000%0A2014-03-05%2C138.78000%2C140.86000%0A2014-03-06%2C140.20000%2C142.16000%0A2014-03-07%2C139.17000%2C142.58000%0A2014-03-10%2C138.93000%2C142.51000%0A2014-03-11%2C138.70000%2C142.70000%0A2014-03-12%2C138.37000%2C141.69000%0A2014-03-13%2C139.03000%2C141.45000%0A2014-03-14%2C137.19000%2C139.88000%0A2014-03-17%2C139.01000%2C142.15000%0A2014-03-18%2C139.71000%2C143.27000%0A2014-03-19%2C140.08000%2C144.41000%0A2014-03-20%2C140.14000%2C143.98000%0A2014-03-21%2C140.04000%2C143.21000%0A2014-03-24%2C138.89000%2C142.30000%0A2014-03-25%2C138.46000%2C142.36000%0A2014-03-26%2C139.12000%2C143.17000%0A2014-03-27%2C139.00000%2C143.99000%0A2014-03-28%2C140.77000%2C144.95000%0A2014-03-31%2C141.74000%2C145.43000%0A2014-04-01%2C143.45000%2C146.17000%0A2014-04-02%2C144.05000%2C147.35000%0A2014-04-03%2C143.95000%2C147.54000%0A2014-04-04%2C144.27000%2C147.90000%0A2014-04-07%2C143.59000%2C147.49000%0A2014-04-08%2C143.12000%2C145.80000%0A2014-04-09%2C143.80000%2C146.23000%0A2014-04-10%2C143.48000%2C146.01000%0A2014-04-11%2C142.36000%2C144.18000%0A2014-04-14%2C140.31000%2C141.80000%0A2014-04-15%2C139.09000%2C140.96000%0A2014-04-16%2C138.81000%2C142.16000%0A2014-04-17%2C139.35000%2C142.56000%0A2014-04-22%2C140.22000%2C143.89000%0A2014-04-23%2C140.63000%2C143.79000%0A2014-04-24%2C140.87000%2C144.49000%0A2014-04-25%2C140.30000%2C144.28000%0A2014-04-28%2C140.78000%2C144.98000%0A2014-04-29%2C140.83000%2C144.33000%0A2014-04-30%2C140.75000%2C144.15000%0A2014-05-02%2C140.93000%2C144.29000%0A2014-05-05%2C139.94000%2C143.86000%0A2014-05-06%2C139.70000%2C143.48000%0A2014-05-07%2C139.41000%2C142.99000%0A2014-05-09%2C140.72000%2C143.76000%0A2014-05-12%2C141.79000%2C144.57000%0A2014-05-13%2C142.78000%2C144.66000%0A2014-05-14%2C143.69000%2C144.48000%0A2014-05-15%2C141.70000%2C143.12000%0A2014-05-16%2C139.75000%2C141.91000%0A2014-05-19%2C139.90000%2C141.41000%0A2014-05-20%2C139.76000%2C141.69000%0A2014-05-21%2C139.31000%2C141.97000%0A2014-05-22%2C139.17000%2C142.21000%0A2014-05-23%2C139.70000%2C142.39000%0A2014-05-26%2C140.03000%2C143.62000%0A2014-05-27%2C140.93000%2C144.69000%0A2014-05-28%2C141.18000%2C144.68000%0A2014-05-30%2C140.51000%2C145.28000%0A2014-06-02%2C141.07000%2C145.84000%0A2014-06-03%2C140.43000%2C145.51000%0A2014-06-04%2C140.98000%2C145.64000%0A2014-06-05%2C142.07000%2C146.12000%0A2014-06-06%2C142.32000%2C146.94000%0A2014-06-10%2C142.04000%2C147.80000%0A2014-06-11%2C141.36000%2C147.23000%0A2014-06-12%2C142.19000%2C146.86000%0A2014-06-13%2C140.87000%2C145.84000%0A2014-06-16%2C140.25000%2C145.07000%0A2014-06-17%2C140.87000%2C145.48000%0A2014-06-18%2C142.16000%2C145.90000%0A2014-06-19%2C142.23000%2C146.64000%0A2014-06-20%2C141.23000%2C146.37000%0A2014-06-23%2C140.87000%2C145.68000%0A2014-06-24%2C140.52000%2C145.48000%0A2014-06-25%2C139.28000%2C144.82000%0A2014-06-26%2C138.72000%2C144.65000%0A2014-06-27%2C138.22000%2C144.23000%0A2014-06-30%2C138.18000%2C143.96000%0A2014-07-01%2C138.07000%2C142.79000%0A2014-07-02%2C137.81000%2C142.81000%0A2014-07-03%2C138.70000%2C143.38000%0A2014-07-04%2C139.18000%2C143.67000%0A2014-07-07%2C137.41000%2C142.76000%0A2014-07-08%2C135.44000%2C140.98000%0A2014-07-09%2C134.80000%2C140.35000%0A2014-07-10%2C132.11000%2C138.30000%0A2014-07-11%2C131.95000%2C138.43000%0A2014-07-15%2C130.92000%2C138.11000%0A2014-07-16%2C132.71000%2C138.54000%0A2014-07-17%2C130.82000%2C138.35000%0A2014-07-18%2C129.37000%2C137.89000%0A2014-07-21%2C129.75000%2C137.90000%0A2014-07-22%2C130.42000%2C137.69000%0A2014-07-23%2C130.53000%2C138.41000%0A2014-07-24%2C130.37000%2C138.65000%0A2014-07-25%2C129.92000%2C138.51000%0A2014-07-28%2C130.03000%2C138.77000%0A2014-07-29%2C129.70000%2C139.12000%0A2014-07-30%2C130.44000%2C139.06000%0A2014-07-31%2C127.62000%2C137.29000%0A2014-08-01%2C126.00000%2C135.11000%0A2014-08-04%2C125.51000%2C134.92000%0A2014-08-05%2C125.48000%2C134.83000%0A2014-08-06%2C123.47000%2C133.46000%0A2014-08-07%2C122.55000%2C132.14000%0A2014-08-08%2C120.12000%2C130.69000%0A2014-08-11%2C121.68000%2C132.96000%0A2014-08-12%2C121.89000%2C132.99000%0A2014-08-13%2C122.14000%2C133.09000%0A2014-08-14%2C122.45000%2C133.24000%0A2014-08-18%2C123.92000%2C134.07000%0A2014-08-19%2C125.96000%2C135.19000%0A2014-08-20%2C126.09000%2C135.28000%0A2014-08-21%2C127.58000%2C136.01000%0A2014-08-22%2C127.35000%2C135.86000%0A2014-08-25%2C127.42000%2C136.48000%0A2014-08-26%2C128.09000%2C137.61000%0A2014-08-27%2C129.28000%2C138.19000%0A2014-08-28%2C129.59000%2C138.35000%0A2014-08-29%2C128.39000%2C138.30000%0A2014-09-01%2C128.80000%2C138.64000%0A2014-09-02%2C129.16000%2C138.77000%0A2014-09-03%2C130.17000%2C138.90000%0A2014-09-04%2C130.80000%2C139.04000%0A2014-09-05%2C130.96000%2C139.40000%0A2014-09-08%2C130.53000%2C139.25000%0A2014-09-09%2C130.16000%2C138.98000%0A2014-09-10%2C129.28000%2C138.71000%0A2014-09-11%2C129.34000%2C138.78000%0A2014-09-12%2C128.74000%2C138.49000%0A2014-09-15%2C128.97000%2C138.31000%0A2014-09-16%2C128.74000%2C137.41000%0A2014-09-17%2C129.52000%2C137.25000%0A2014-09-18%2C129.90000%2C137.00000%0A2014-09-19%2C129.87000%2C136.82000%0A2014-09-22%2C129.54000%2C136.61000%0A2014-09-23%2C128.50000%2C136.01000%0A2014-09-24%2C128.82000%2C136.37000%0A2014-09-25%2C128.11000%2C136.24000%0A2014-09-26%2C128.02000%2C136.42000%0A2014-09-29%2C127.16000%2C135.88000%0A2014-09-30%2C127.36000%2C135.77000%0A2014-10-01%2C127.04000%2C134.93000%0A2014-10-02%2C126.18000%2C133.17000%0A2014-10-03%2C126.16000%2C133.69000%0A2014-10-06%2C124.83000%2C133.12000%0A2014-10-07%2C123.70000%2C131.49000%0A2014-10-08%2C121.69000%2C129.12000%0A2014-10-09%2C121.57000%2C129.03000%0A2014-10-10%2C117.91000%2C125.25000%0A2014-10-13%2C118.05000%2C124.20000%0A2014-10-14%2C117.97000%2C123.92000%0A2014-10-15%2C116.66000%2C121.75000%0A2014-10-16%2C115.18000%2C118.92000%0A2014-10-17%2C117.12000%2C122.12000%0A2014-10-20%2C118.28000%2C122.76000%0A2014-10-21%2C119.01000%2C125.10000%0A2014-10-22%2C119.63000%2C126.55000%0A2014-10-23%2C120.11000%2C127.43000%0A2014-10-24%2C120.98000%2C126.96000%0A2014-10-27%2C120.50000%2C126.14000%0A2014-10-28%2C120.86000%2C126.15000%0A2014-10-29%2C121.87000%2C127.10000%0A2014-10-30%2C121.43000%2C127.27000%0A2014-10-31%2C122.54000%2C128.72000%0A2014-11-03%2C123.33000%2C129.67000%0A2014-11-04%2C123.43000%2C129.66000%0A2014-11-05%2C123.74000%2C129.64000%0A2014-11-06%2C124.27000%2C129.94000%0A2014-11-07%2C124.16000%2C129.93000%0A2014-11-10%2C124.76000%2C130.41000%0A2014-11-12%2C124.53000%2C129.72000%0A2014-11-13%2C123.92000%2C129.68000%0A2014-11-14%2C125.07000%2C129.45000%0A2014-11-17%2C124.42000%2C129.15000%0A2014-11-18%2C124.47000%2C129.19000%0A2014-11-19%2C124.76000%2C129.43000%0A2014-11-20%2C125.15000%2C129.65000%0A2014-11-21%2C126.24000%2C130.95000%0A2014-11-24%2C126.27000%2C131.59000%0A2014-11-25%2C126.88000%2C131.51000%0A2014-11-26%2C127.40000%2C132.03000%0A2014-11-27%2C127.78000%2C132.41000%0A2014-11-28%2C127.86000%2C132.50000%0A2014-12-01%2C127.90000%2C132.61000%0A2014-12-02%2C127.72000%2C132.93000%0A2014-12-03%2C127.35000%2C132.83000%0A2014-12-04%2C127.87000%2C133.10000%0A2014-12-05%2C130.16000%2C134.07000%0A2014-12-08%2C130.12000%2C134.32000%0A2014-12-09%2C128.83000%2C132.78000%0A2014-12-10%2C129.47000%2C132.73000%0A2014-12-11%2C128.50000%2C132.37000%0A2014-12-12%2C127.31000%2C130.68000%0A2014-12-15%2C125.98000%2C129.50000%0A2014-12-16%2C125.98000%2C128.01000%0A2014-12-17%2C126.31000%2C129.09000%0A2014-12-18%2C127.93000%2C131.01000%0A2014-12-19%2C127.66000%2C131.15000%0A2014-12-22%2C125.41000%2C131.52000%0A2014-12-23%2C126.03000%2C131.45000%0A2014-12-24%2C126.24000%2C131.47000%0A2014-12-29%2C126.67000%2C131.06000%0A2014-12-30%2C126.95000%2C131.49000%0A2014-12-31%2C127.51000%2C132.49000%0A2015-01-02%2C128.12000%2C133.60000%0A2015-01-05%2C128.28000%2C133.29000%0A2015-01-06%2C127.30000%2C132.68000%0A2015-01-07%2C127.05000%2C132.85000%0A2015-01-08%2C127.91000%2C133.57000%0A2015-01-09%2C127.28000%2C134.10000%0A2015-01-12%2C127.63000%2C134.57000%0A2015-01-13%2C127.61000%2C134.95000%0A2015-01-14%2C126.65000%2C134.87000%0A2015-01-15%2C127.31000%2C134.85000%0A2015-01-16%2C127.40000%2C134.68000%0A2015-01-19%2C127.79000%2C135.29000%0A2015-01-20%2C127.03000%2C135.73000%0A2015-01-21%2C126.76000%2C135.52000%0A2015-01-22%2C127.25000%2C136.06000%0A2015-01-23%2C128.26000%2C137.11000%0A2015-01-26%2C129.13000%2C138.53000%0A2015-01-27%2C127.43000%2C138.14000%0A2015-01-28%2C128.41000%2C139.21000%0A2015-01-29%2C129.69000%2C139.21000%0A2015-01-30%2C129.65000%2C139.67000%0A2015-02-02%2C130.22000%2C140.23000%0A2015-02-03%2C130.98000%2C141.40000%0A2015-02-04%2C131.42000%2C141.66000%0A2015-02-05%2C132.47000%2C142.25000%0A2015-02-06%2C132.96000%2C142.94000%0A2015-02-09%2C133.16000%2C142.45000%0A2015-02-10%2C133.15000%2C142.59000%0A2015-02-11%2C132.76000%2C141.76000%0A2015-02-12%2C134.48000%2C143.06000%0A2015-02-13%2C134.59000%2C143.26000%0A2015-02-16%2C135.83000%2C144.14000%0A2015-02-17%2C136.31000%2C144.34000%0A2015-02-18%2C136.30000%2C145.23000%0A2015-02-19%2C136.39000%2C145.31000%0A2015-02-20%2C135.87000%2C145.57000%0A2015-02-23%2C136.23000%2C146.49000%0A2015-02-24%2C136.67000%2C146.82000%0A2015-02-25%2C136.60000%2C147.03000%0A2015-02-26%2C136.89000%2C147.68000%0A2015-02-27%2C138.32000%2C148.49000%0A2015-03-02%2C139.31000%2C148.63000%0A2015-03-03%2C138.57000%2C147.89000%0A2015-03-04%2C138.62000%2C147.88000%0A2015-03-05%2C139.57000%2C148.78000%0A2015-03-06%2C140.73000%2C149.51000%0A2015-03-09%2C140.19000%2C149.54000%0A2015-03-10%2C140.04000%2C148.75000%0A2015-03-11%2C141.50000%2C150.14000%0A2015-03-12%2C141.62000%2C150.16000%0A2015-03-13%2C142.32000%2C150.96000%0A2015-03-16%2C143.63000%2C151.78000%0A2015-03-17%2C143.41000%2C151.59000%0A2015-03-18%2C142.64000%2C151.51000%0A2015-03-19%2C142.85000%2C151.84000%0A2015-03-20%2C144.43000%2C152.53000%0A2015-03-23%2C144.68000%2C153.34000%0A2015-03-24%2C145.52000%2C153.85000%0A2015-03-25%2C145.99000%2C153.33000%0A2015-03-26%2C144.99000%2C151.17000%0A2015-03-27%2C145.39000%2C150.82000%0A2015-03-30%2C146.42000%2C152.23000%0A2015-03-31%2C146.15000%2C151.73000%0A2015-04-01%2C146.19000%2C151.87000%0A2015-04-02%2C146.27000%2C152.55000%0A2015-04-07%2C146.19000%2C153.67000%0A2015-04-08%2C145.61000%2C154.19000%0A2015-04-09%2C145.53000%2C156.19000%0A2015-04-10%2C146.65000%2C157.42000%0A2015-04-13%2C147.63000%2C157.62000%0A2015-04-14%2C147.66000%2C157.17000%0A2015-04-15%2C148.82000%2C157.96000%0A2015-04-16%2C149.41000%2C157.94000%0A2015-04-17%2C147.49000%2C156.04000%0A2015-04-20%2C148.05000%2C157.33000%0A2015-04-21%2C148.57000%2C157.44000%0A2015-04-22%2C148.74000%2C156.94000%0A2015-04-23%2C148.79000%2C156.44000%0A2015-04-24%2C148.14000%2C156.93000%0A2015-04-27%2C150.00000%2C157.31000%0A2015-04-28%2C149.54000%2C156.79000%0A2015-04-29%2C147.91000%2C157.40000%0A2015-04-30%2C147.85000%2C156.98000%0A2015-05-04%2C148.41000%2C158.39000%0A2015-05-05%2C148.77000%2C157.27000%0A2015-05-06%2C148.07000%2C156.50000%0A2015-05-07%2C147.90000%2C155.75000%0A2015-05-11%2C150.26000%2C157.50000%0A2015-05-12%2C149.45000%2C157.03000%0A2015-05-13%2C151.01000%2C158.51000%0A2015-05-15%2C151.72000%2C159.05000%0A2015-05-18%2C152.85000%2C158.89000%0A2015-05-19%2C153.46000%2C159.53000%0A2015-05-20%2C154.31000%2C160.12000%0A2015-05-21%2C154.60000%2C160.95000%0A2015-05-22%2C154.65000%2C161.55000%0A2015-05-26%2C154.15000%2C161.56000%0A2015-05-27%2C155.57000%2C162.40000%0A2015-05-28%2C155.53000%2C161.88000%0A2015-05-29%2C155.09000%2C161.38000%0A2015-06-01%2C155.27000%2C161.16000%0A2015-06-02%2C156.13000%2C161.30000%0A2015-06-03%2C156.66000%2C161.60000%0A2015-06-04%2C155.93000%2C161.07000%0A2015-06-05%2C155.56000%2C159.87000%0A2015-06-08%2C153.79000%2C159.23000%0A2015-06-09%2C153.03000%2C158.68000%0A2015-06-10%2C153.57000%2C159.86000%0A2015-06-11%2C154.18000%2C159.96000%0A2015-06-12%2C152.71000%2C158.62000%0A2015-06-15%2C150.87000%2C156.79000%0A2015-06-16%2C151.50000%2C156.76000%0A2015-06-17%2C151.79000%2C156.55000%0A2015-06-18%2C152.22000%2C155.99000%0A2015-06-19%2C153.97000%2C156.36000%0A2015-06-22%2C156.78000%2C158.46000%0A2015-06-23%2C158.72000%2C160.20000%0A2015-06-24%2C159.68000%2C160.64000%0A2015-06-25%2C159.53000%2C160.02000%0A2015-06-26%2C159.43000%2C160.33000%0A2015-06-29%2C154.21000%2C156.38000%0A2015-06-30%2C153.98000%2C156.70000%0A2015-07-01%2C157.00000%2C159.13000%0A2015-07-02%2C156.35000%2C158.37000%0A2015-07-03%2C155.42000%2C157.47000%0A2015-07-06%2C155.15000%2C157.13000%0A2015-07-07%2C154.58000%2C156.19000%0A2015-07-08%2C154.46000%2C156.59000%0A2015-07-09%2C155.88000%2C158.43000%0A2015-07-10%2C158.22000%2C160.75000%0A2015-07-13%2C161.30000%2C163.64000%0A2015-07-15%2C163.35000%2C166.58000%0A2015-07-16%2C165.22000%2C168.09000%0A2015-07-17%2C165.23000%2C168.59000%0A2015-07-20%2C166.59000%2C169.46000%0A2015-07-21%2C167.44000%2C169.46000%0A2015-07-22%2C167.82000%2C169.36000%0A2015-07-23%2C167.69000%2C169.17000%0A2015-07-24%2C168.13000%2C169.49000%0A2015-07-27%2C166.46000%2C167.57000%0A2015-07-28%2C169.05000%2C169.14000%0A2015-07-29%2C170.03000%2C169.56000%0A2015-07-30%2C170.66000%2C169.86000%0A2015-07-31%2C169.45000%2C170.36000%0A2015-08-03%2C168.40000%2C170.25000%0A2015-08-04%2C167.36000%2C169.99000%0A2015-08-05%2C168.11000%2C170.34000%0A2015-08-06%2C167.84000%2C170.18000%0A2015-08-07%2C167.07000%2C168.74000%0A2015-08-10%2C166.57000%2C168.68000%0A2015-08-11%2C165.34000%2C168.36000%0A2015-08-12%2C162.79000%2C165.36000%0A2015-08-13%2C163.51000%2C166.57000%0A2015-08-14%2C163.34000%2C166.75000%0A2015-08-17%2C162.96000%2C166.74000%0A2015-08-18%2C162.68000%2C167.06000%0A2015-08-19%2C162.02000%2C165.32000%0A2015-08-20%2C160.33000%2C163.04000%0A2015-08-21%2C158.48000%2C160.14000%0A2015-08-24%2C151.71000%2C153.38000%0A2015-08-25%2C154.92000%2C157.56000%0A2015-08-26%2C156.86000%2C158.01000%0A2015-08-27%2C160.22000%2C161.87000%0A2015-08-28%2C160.04000%2C162.72000%0A2015-08-31%2C159.65000%2C163.28000%0A2015-09-01%2C157.05000%2C159.68000%0A2015-09-02%2C156.96000%2C158.85000%0A2015-09-03%2C159.02000%2C160.43000%0A2015-09-07%2C157.74000%2C158.89000%0A2015-09-08%2C159.28000%2C159.67000%0A2015-09-09%2C160.38000%2C160.31000%0A2015-09-10%2C160.04000%2C159.67000%0A2015-09-11%2C159.65000%2C158.81000%0A2015-09-14%2C158.62000%2C158.11000%0A2015-09-15%2C158.24000%2C158.44000%0A2015-09-16%2C157.80000%2C158.93000%0A2015-09-17%2C157.50000%2C160.27000%0A2015-09-18%2C155.91000%2C159.81000%0A2015-09-21%2C156.09000%2C159.81000%0A2015-09-22%2C154.03000%2C157.40000%0A2015-09-23%2C154.92000%2C157.40000%0A2015-09-24%2C152.65000%2C155.76000%0A2015-09-25%2C154.78000%2C157.98000%0A2015-09-28%2C153.86000%2C156.49000%0A2015-09-29%2C152.10000%2C154.92000%0A2015-09-30%2C153.52000%2C155.53000%0A2015-10-01%2C153.28000%2C155.78000%0A2015-10-02%2C153.71000%2C156.13000%0A2015-10-05%2C155.42000%2C157.92000%0A2015-10-06%2C156.89000%2C158.00000%0A2015-10-07%2C157.19000%2C158.14000%0A2015-10-08%2C157.31000%2C158.98000%0A2015-10-09%2C158.75000%2C160.15000%0A2015-10-12%2C158.70000%2C160.05000%0A2015-10-13%2C158.45000%2C159.56000%0A2015-10-14%2C158.09000%2C159.11000%0A2015-10-15%2C158.81000%2C159.81000%0A2015-10-16%2C160.45000%2C160.45000%0A2015-10-19%2C160.89000%2C160.40000%0A2015-10-20%2C160.50000%2C160.24000%0A2015-10-21%2C160.79000%2C160.67000%0A2015-10-22%2C161.44000%2C161.30000%0A2015-10-23%2C159.35000%2C161.78000%0A2015-10-26%2C159.77000%2C162.02000%0A2015-10-27%2C159.52000%2C161.80000%0A2015-10-28%2C160.80000%2C162.40000%0A2015-10-29%2C160.02000%2C162.06000%0A2015-10-30%2C160.19000%2C162.28000%0A2015-11-02%2C161.00000%2C163.37000%0A2015-11-03%2C160.69000%2C164.00000%0A2015-11-04%2C161.27000%2C164.84000%0A2015-11-05%2C161.12000%2C164.97000%0A2015-11-06%2C161.98000%2C165.35000%0A2015-11-09%2C161.71000%2C164.91000%0A2015-11-10%2C161.53000%2C164.26000%0A2015-11-12%2C161.35000%2C164.11000%0A2015-11-13%2C160.93000%2C163.52000%0A2015-11-16%2C159.45000%2C162.22000%0A2015-11-17%2C159.78000%2C163.50000%0A2015-11-18%2C159.85000%2C163.47000%0A2015-11-19%2C159.64000%2C164.19000%0A2015-11-20%2C159.52000%2C164.21000%0A2015-11-23%2C160.52000%2C164.07000%0A2015-11-24%2C159.11000%2C162.72000%0A2015-11-25%2C159.15000%2C163.69000%0A2015-11-26%2C160.77000%2C165.10000%0A2015-11-27%2C161.71000%2C165.80000%0A2015-11-30%2C162.59000%2C167.11000%0A2015-12-01%2C162.91000%2C167.54000%0A2015-12-02%2C162.87000%2C167.99000%0A2015-12-03%2C163.56000%2C167.27000%0A2015-12-04%2C163.52000%2C166.75000%0A2015-12-07%2C163.73000%2C166.52000%0A2015-12-08%2C162.56000%2C165.26000%0A2015-12-09%2C163.08000%2C164.85000%0A2015-12-10%2C161.63000%2C164.19000%0A2015-12-11%2C161.74000%2C162.68000%0A2015-12-14%2C160.48000%2C161.63000%0A2015-12-15%2C161.55000%2C162.61000%0A2015-12-16%2C163.54000%2C164.01000%0A2015-12-17%2C164.88000%2C165.54000%0A2015-12-18%2C164.33000%2C164.95000%0A2015-12-21%2C164.49000%2C165.02000%0A2015-12-22%2C164.69000%2C164.72000%0A2015-12-23%2C164.91000%2C166.21000%0A2015-12-24%2C165.48000%2C166.78000%0A2015-12-28%2C165.57000%2C166.63000%0A2015-12-29%2C166.91000%2C168.39000%0A2015-12-30%2C167.44000%2C169.35000%0A2015-12-31%2C167.80000%2C169.72000%0A2016-01-04%2C166.03000%2C167.82000%0A2016-01-05%2C167.05000%2C169.11000%0A2016-01-06%2C166.14000%2C167.29000%0A2016-01-07%2C164.03000%2C164.17000%0A2016-01-08%2C166.04000%2C163.58000%0A2016-01-11%2C166.74000%2C162.23000%0A2016-01-12%2C169.60000%2C163.54000%0A2016-01-13%2C170.58000%2C163.76000%0A2016-01-14%2C168.32000%2C161.88000%0A2016-01-15%2C166.05000%2C158.27000%0A2016-01-18%2C162.93000%2C154.51000%0A2016-01-19%2C164.78000%2C155.25000%0A2016-01-20%2C159.99000%2C150.93000%0A2016-01-21%2C160.65000%2C151.31000%0A2016-01-22%2C163.58000%2C154.82000%0A2016-01-25%2C165.02000%2C156.07000%0A2016-01-26%2C165.44000%2C156.15000%0A2016-01-27%2C165.30000%2C157.02000%0A2016-01-28%2C164.13000%2C156.68000%0A2016-01-29%2C164.03000%2C157.23000%0A2016-02-01%2C164.92000%2C157.42000%0A2016-02-02%2C162.25000%2C155.65000%0A2016-02-03%2C161.26000%2C154.42000%0A2016-02-04%2C161.69000%2C153.75000%0A2016-02-05%2C162.20000%2C153.58000%0A2016-02-08%2C157.57000%2C149.53000%0A2016-02-09%2C153.25000%2C146.45000%0A2016-02-10%2C155.57000%2C147.80000%0A2016-02-11%2C153.21000%2C143.86000%0A2016-02-12%2C154.17000%2C144.32000%0A2016-02-15%2C157.38000%2C147.50000%0A2016-02-16%2C157.99000%2C147.33000%0A2016-02-17%2C161.80000%2C150.65000%0A2016-02-18%2C162.17000%2C152.24000%0A2016-02-19%2C162.20000%2C152.37000%0A2016-02-22%2C164.49000%2C153.92000%0A2016-02-23%2C165.83000%2C154.02000%0A2016-02-24%2C163.60000%2C152.83000%0A2016-02-25%2C164.69000%2C153.15000%0A2016-02-26%2C165.87000%2C154.61000%0A2016-02-29%2C166.33000%2C155.48000%0A2016-03-01%2C168.27000%2C157.88000%0A2016-03-02%2C168.80000%2C158.02000%0A2016-03-03%2C168.97000%2C158.01000%0A2016-03-04%2C169.29000%2C159.22000%0A2016-03-07%2C168.95000%2C160.02000%0A2016-03-08%2C168.38000%2C159.21000%0A2016-03-09%2C167.55000%2C159.52000%0A2016-03-10%2C166.75000%2C158.42000%0A2016-03-11%2C167.82000%2C160.25000%0A2016-03-14%2C168.78000%2C161.52000%0A2016-03-15%2C169.59000%2C161.24000%0A2016-03-16%2C169.97000%2C161.67000%0A2016-03-17%2C169.72000%2C162.33000%0A2016-03-18%2C171.11000%2C162.62000%0A2016-03-21%2C170.69000%2C162.53000%0A2016-03-22%2C170.77000%2C162.25000%0A2016-03-23%2C169.38000%2C161.66000%0A2016-03-24%2C168.28000%2C160.58000%0A2016-03-29%2C167.58000%2C160.29000%0A2016-03-30%2C168.38000%2C161.74000%0A2016-03-31%2C167.35000%2C161.64000%0A2016-04-01%2C167.14000%2C161.55000%0A2016-04-04%2C166.72000%2C161.96000%0A2016-04-05%2C166.67000%2C160.82000%0A2016-04-06%2C166.57000%2C160.82000%0A2016-04-07%2C166.17000%2C160.80000%0A2016-04-08%2C165.86000%2C161.81000%0A2016-04-11%2C166.96000%2C162.15000%0A2016-04-12%2C167.18000%2C162.02000%0A2016-04-13%2C168.48000%2C162.92000%0A2016-04-14%2C168.95000%2C164.02000%0A2016-04-15%2C169.15000%2C164.19000%0A2016-04-18%2C169.36000%2C164.48000%0A2016-04-19%2C169.82000%2C165.62000%0A2016-04-20%2C171.00000%2C165.79000%0A2016-04-21%2C171.40000%2C165.31000%0A2016-04-22%2C170.83000%2C165.05000%0A2016-04-25%2C170.91000%2C165.16000%0A2016-04-26%2C170.60000%2C165.19000%0A2016-04-27%2C172.07000%2C165.60000%0A2016-04-28%2C170.69000%2C165.47000%0A2016-04-29%2C170.71000%2C164.18000%0A2016-05-02%2C171.68000%2C164.28000%0A2016-05-03%2C171.15000%2C162.74000%0A2016-05-04%2C171.73000%2C162.09000%0A2016-05-06%2C172.25000%2C161.63000%0A2016-05-09%2C172.97000%2C161.97000%0A2016-05-10%2C175.03000%2C162.81000%0A2016-05-11%2C175.22000%2C162.80000%0A2016-05-12%2C175.60000%2C162.40000%0A2016-05-13%2C175.86000%2C162.07000%0A2016-05-17%2C175.31000%2C161.99000%0A2016-05-18%2C175.10000%2C161.93000%0A2016-05-19%2C174.91000%2C161.36000%0A2016-05-20%2C175.64000%2C161.89000%0A2016-05-23%2C176.61000%2C162.41000%0A2016-05-24%2C176.77000%2C163.02000%0A2016-05-25%2C177.68000%2C164.21000%0A2016-05-26%2C178.59000%2C164.85000%0A2016-05-27%2C179.53000%2C165.82000%0A2016-05-30%2C180.78000%2C166.57000%0A2016-05-31%2C181.31000%2C167.23000%0A2016-06-01%2C181.79000%2C166.88000%0A2016-06-02%2C182.40000%2C167.47000%0A2016-06-03%2C181.84000%2C167.55000%0A2016-06-06%2C181.84000%2C167.56000%0A2016-06-07%2C181.84000%2C167.85000%0A2016-06-08%2C182.00000%2C167.94000%0A2016-06-09%2C181.67000%2C167.04000%0A2016-06-10%2C178.73000%2C164.77000%0A2016-06-13%2C175.49000%2C161.69000%0A2016-06-14%2C173.12000%2C159.03000%0A2016-06-15%2C173.30000%2C159.26000%0A2016-06-16%2C171.09000%2C156.57000%0A2016-06-17%2C172.02000%2C158.78000%0A2016-06-20%2C174.65000%2C161.60000%0A2016-06-21%2C177.47000%2C162.38000%0A2016-06-22%2C176.26000%2C162.28000%0A2016-06-23%2C176.54000%2C163.05000%0A2016-06-24%2C170.30000%2C156.96000%0A2016-06-27%2C167.57000%2C153.06000%0A2016-06-28%2C170.86000%2C155.82000%0A2016-06-29%2C173.98000%2C157.98000%0A2016-06-30%2C175.34000%2C159.43000%0A2016-07-01%2C177.63000%2C161.11000%0A2016-07-04%2C177.55000%2C162.00000%0A2016-07-05%2C175.18000%2C158.74000%0A2016-07-06%2C172.47000%2C157.00000%0A2016-07-07%2C173.32000%2C157.91000%0A2016-07-08%2C173.95000%2C158.75000%0A2016-07-11%2C174.61000%2C160.45000%0A2016-07-12%2C176.39000%2C161.82000%0A2016-07-13%2C176.63000%2C161.93000%0A2016-07-15%2C177.26000%2C161.73000%0A2016-07-18%2C179.31000%2C162.94000%0A2016-07-19%2C180.32000%2C163.39000%0A2016-07-20%2C181.57000%2C164.46000%0A2016-07-21%2C181.40000%2C164.44000%0A2016-07-22%2C179.79000%2C164.12000%0A2016-07-25%2C181.04000%2C165.17000%0A2016-07-26%2C182.41000%2C164.97000%0A2016-07-27%2C183.98000%2C166.19000%0A2016-07-28%2C183.66000%2C165.75000%0A2016-07-29%2C184.42000%2C165.54000%0A2016-08-01%2C184.42000%2C166.01000%0A2016-08-02%2C184.32000%2C165.45000%0A2016-08-03%2C183.83000%2C165.59000%0A2016-08-04%2C185.25000%2C165.79000%0A2016-08-05%2C187.13000%2C166.64000%0A2016-08-08%2C187.63000%2C166.91000%0A2016-08-09%2C188.11000%2C167.64000%0A2016-08-10%2C188.37000%2C167.65000%0A2016-08-11%2C190.02000%2C168.12000%0A2016-08-12%2C189.40000%2C168.48000%0A2016-08-16%2C190.91000%2C168.12000%0A2016-08-17%2C190.69000%2C167.62000%0A2016-08-18%2C192.43000%2C167.96000%0A2016-08-19%2C192.82000%2C167.84000%0A2016-08-22%2C194.36000%2C168.76000%0A2016-08-23%2C194.04000%2C169.59000%0A2016-08-24%2C194.71000%2C169.67000%0A2016-08-25%2C195.16000%2C169.01000%0A2016-08-26%2C195.95000%2C169.33000%0A2016-08-29%2C196.23000%2C169.44000%0A2016-08-30%2C196.90000%2C169.92000%0A2016-08-31%2C197.02000%2C170.41000%0A2016-09-01%2C196.84000%2C170.58000%0A2016-09-02%2C197.95000%2C171.69000%0A2016-09-05%2C200.96000%2C172.44000%0A2016-09-06%2C200.60000%2C172.58000%0A2016-09-07%2C200.13000%2C173.06000%0A2016-09-08%2C201.02000%2C173.70000%0A2016-09-09%2C201.58000%2C173.69000%0A2016-09-12%2C199.17000%2C172.31000%0A2016-09-13%2C199.99000%2C172.21000%0A2016-09-14%2C199.71000%2C171.51000%0A2016-09-15%2C199.27000%2C171.81000%0A2016-09-16%2C199.43000%2C172.15000%0A2016-09-19%2C200.70000%2C173.07000%0A2016-09-20%2C199.71000%2C172.22000%0A2016-09-21%2C201.13000%2C172.87000%0A2016-09-22%2C201.64000%2C173.99000%0A2016-09-23%2C201.34000%2C173.91000%0A2016-09-26%2C199.26000%2C172.82000%0A2016-09-27%2C198.34000%2C171.90000%0A2016-09-28%2C200.71000%2C172.96000%0A2016-09-29%2C200.24000%2C173.19000%0A2016-09-30%2C198.43000%2C172.58000%0A2016-10-03%2C200.55000%2C173.76000%0A2016-10-04%2C201.43000%2C174.10000%0A2016-10-05%2C202.08000%2C174.08000%0A2016-10-06%2C201.85000%2C173.79000%0A2016-10-07%2C202.08000%2C172.82000%0A2016-10-10%2C202.06000%2C173.08000%0A2016-10-11%2C203.00000%2C172.92000%0A2016-10-12%2C203.83000%2C172.75000%0A2016-10-13%2C203.24000%2C171.78000%0A2016-10-14%2C204.00000%2C172.83000%0A2016-10-17%2C204.00000%2C172.38000%0A2016-10-18%2C204.14000%2C173.34000%0A2016-10-19%2C203.90000%2C173.56000%0A2016-10-20%2C204.01000%2C173.46000%0A2016-10-21%2C203.95000%2C172.79000%0A2016-10-24%2C203.49000%2C172.52000%0A2016-10-25%2C202.60000%2C172.32000%0A2016-10-26%2C203.36000%2C172.07000%0A2016-10-27%2C202.51000%2C171.16000%0A2016-10-28%2C202.21000%2C170.79000%0A2016-10-31%2C202.35000%2C170.79000%0A2016-11-02%2C199.65000%2C168.76000%0A2016-11-03%2C198.75000%2C168.34000%0A2016-11-04%2C198.17000%2C166.94000%0A2016-11-07%2C198.45000%2C167.57000%0A2016-11-08%2C198.62000%2C167.41000%0A2016-11-09%2C198.87000%2C167.73000%0A2016-11-10%2C199.83000%2C169.14000%0A2016-11-14%2C199.79000%2C168.92000%0A2016-11-15%2C198.83000%2C169.39000%0A2016-11-16%2C200.02000%2C170.35000%0A2016-11-17%2C200.50000%2C170.46000%0A2016-11-18%2C200.72000%2C170.82000%0A2016-11-21%2C200.55000%2C171.03000%0A2016-11-22%2C202.23000%2C172.15000%0A2016-11-23%2C203.25000%2C172.65000%0A2016-11-24%2C204.72000%2C173.07000%0A2016-11-25%2C205.45000%2C172.94000%0A2016-11-28%2C204.90000%2C173.07000%0A2016-11-29%2C205.52000%2C173.00000%0A2016-11-30%2C205.76000%2C173.57000%0A2016-12-01%2C205.85000%2C173.06000%0A2016-12-02%2C205.38000%2C172.54000%0A2016-12-05%2C207.58000%2C174.33000%0A2016-12-06%2C208.42000%2C175.02000%0A2016-12-07%2C210.49000%2C177.15000%0A2016-12-08%2C212.41000%2C177.82000%0A2016-12-09%2C213.83000%2C179.48000%0A2016-12-12%2C214.20000%2C179.74000%0A2016-12-13%2C214.97000%2C180.24000%0A2016-12-14%2C216.26000%2C180.07000%0A2016-12-15%2C216.96000%2C180.42000%0A2016-12-16%2C217.23000%2C180.46000%0A2016-12-19%2C219.25000%2C181.34000%0A2016-12-20%2C220.12000%2C181.97000%0A2016-12-21%2C220.73000%2C182.37000%0A2016-12-22%2C221.86000%2C181.98000%0A2016-12-23%2C222.54000%2C182.46000%0A2016-12-27%2C225.42000%2C183.75000%0A2016-12-28%2C227.44000%2C185.19000%0A2016-12-29%2C228.09000%2C185.98000%0A2016-12-30%2C229.95000%2C186.98000%0A2017-01-02%2C231.47000%2C189.19000%0A2017-01-03%2C231.43000%2C189.32000%0A2017-01-04%2C232.98000%2C189.53000%0A2017-01-05%2C236.37000%2C190.18000%0A2017-01-06%2C239.58000%2C190.28000%0A2017-01-09%2C239.36000%2C191.08000%0A2017-01-10%2C237.06000%2C191.29000%0A2017-01-11%2C236.99000%2C191.23000%0A2017-01-12%2C236.54000%2C190.25000%0A2017-01-13%2C237.16000%2C190.89000%0A2017-01-16%2C237.66000%2C191.07000%0A2017-01-17%2C236.63000%2C190.87000%0A2017-01-18%2C237.08000%2C190.45000%0A2017-01-19%2C238.44000%2C190.64000%0A2017-01-20%2C238.89000%2C190.38000%0A2017-01-23%2C238.88000%2C190.12000%0A2017-01-24%2C240.13000%2C190.36000%0A2017-01-25%2C242.81000%2C191.73000%0A2017-01-26%2C245.62000%2C192.44000%0A2017-01-27%2C244.07000%2C191.66000%0A2017-01-30%2C241.19000%2C190.01000%0A2017-01-31%2C240.16000%2C189.39000%0A2017-02-01%2C241.49000%2C191.07000%0A2017-02-02%2C242.99000%2C192.39000%0A2017-02-03%2C243.74000%2C192.76000%0A2017-02-06%2C241.89000%2C191.89000%0A2017-02-07%2C241.36000%2C192.05000%0A2017-02-08%2C238.44000%2C190.99000%0A2017-02-09%2C238.26000%2C191.01000%0A2017-02-10%2C239.04000%2C193.32000%0A2017-02-13%2C241.15000%2C195.00000%0A2017-02-14%2C241.53000%2C195.88000%0A2017-02-15%2C240.83000%2C196.11000%0A2017-02-16%2C240.08000%2C195.78000%0A2017-02-17%2C238.17000%2C194.67000%0A2017-02-20%2C238.41000%2C194.82000%0A2017-02-21%2C240.32000%2C195.64000%0A2017-02-22%2C239.31000%2C195.43000%0A2017-02-23%2C236.99000%2C194.25000%0A2017-02-24%2C234.15000%2C192.52000%0A2017-02-27%2C233.50000%2C192.54000%0A2017-02-28%2C233.83000%2C193.62000%0A2017-03-01%2C235.60000%2C195.95000%0A2017-03-02%2C235.79000%2C196.32000%0A2017-03-03%2C236.52000%2C196.82000%0A2017-03-06%2C235.55000%2C196.96000%0A2017-03-07%2C236.72000%2C196.70000%0A2017-03-08%2C237.08000%2C197.55000%0A2017-03-09%2C236.65000%2C197.58000%0A2017-03-10%2C237.92000%2C199.38000%0A2017-03-13%2C236.54000%2C199.09000%0A2017-03-14%2C233.69000%2C197.61000%0A2017-03-15%2C231.67000%2C197.21000%0A2017-03-16%2C233.28000%2C197.25000%0A2017-03-17%2C233.62000%2C197.83000%0A2017-03-20%2C234.72000%2C198.70000%0A2017-03-21%2C232.61000%2C198.39000%0A2017-03-22%2C231.37000%2C196.97000%0A2017-03-23%2C233.78000%2C197.61000%0A2017-03-24%2C235.16000%2C197.95000%0A2017-03-27%2C235.49000%2C198.01000%0A2017-03-28%2C237.22000%2C199.13000%0A2017-03-29%2C235.39000%2C199.05000%0A2017-03-30%2C235.51000%2C199.69000%0A2017-03-31%2C236.36000%2C200.23000%0A2017-04-03%2C237.20000%2C201.08000%0A2017-04-04%2C235.73000%2C200.42000%0A2017-04-05%2C234.34000%2C200.76000%0A2017-04-06%2C234.61000%2C200.18000%0A2017-04-07%2C234.06000%2C200.02000%0A2017-04-10%2C233.91000%2C199.65000%0A2017-04-11%2C231.10000%2C197.51000%0A2017-04-12%2C229.95000%2C197.26000%0A2017-04-13%2C226.43000%2C195.69000%0A2017-04-18%2C220.41000%2C191.78000%0A2017-04-19%2C219.52000%2C192.18000%0A2017-04-20%2C220.16000%2C193.05000%0A2017-04-21%2C220.14000%2C192.43000%0A2017-04-24%2C227.69000%2C198.59000%0A2017-04-25%2C230.08000%2C200.51000%0A2017-04-26%2C231.61000%2C201.62000%0A2017-04-27%2C232.63000%2C202.10000%0A2017-04-28%2C236.38000%2C203.93000%0A2017-05-02%2C238.82000%2C205.08000%0A2017-05-03%2C240.06000%2C205.33000%0A2017-05-04%2C240.51000%2C207.66000%0A2017-05-05%2C240.80000%2C209.31000%0A2017-05-09%2C246.14000%2C212.83000%0A2017-05-10%2C246.07000%2C213.43000%0A2017-05-11%2C246.28000%2C212.80000%0A2017-05-12%2C246.62000%2C212.25000%0A2017-05-15%2C247.90000%2C213.62000%0A2017-05-16%2C253.89000%2C214.38000%0A2017-05-17%2C251.77000%2C213.02000%0A2017-05-18%2C249.31000%2C210.83000%0A2017-05-19%2C252.34000%2C213.10000%0A2017-05-22%2C252.56000%2C213.90000%0A2017-05-23%2C255.28000%2C215.65000%0A2017-05-24%2C255.39000%2C215.59000%0A2017-05-26%2C258.08000%2C216.76000%0A2017-05-29%2C258.48000%2C217.26000%0A2017-05-30%2C259.36000%2C217.36000%0A2017-05-31%2C260.48000%2C218.37000%0A2017-06-01%2C261.87000%2C220.42000%0A2017-06-02%2C262.85000%2C221.87000%0A2017-06-06%2C261.46000%2C221.22000%0A2017-06-07%2C260.56000%2C221.69000%0A2017-06-08%2C262.14000%2C221.64000%0A2017-06-09%2C265.30000%2C222.43000%0A2017-06-12%2C262.84000%2C220.96000%0A2017-06-13%2C263.34000%2C222.33000%0A2017-06-14%2C263.44000%2C222.30000%0A2017-06-15%2C261.65000%2C220.67000%0A2017-06-16%2C262.50000%2C221.82000%0A2017-06-19%2C263.33000%2C223.48000%0A2017-06-20%2C266.17000%2C223.23000%0A2017-06-21%2C266.57000%2C223.01000%0A2017-06-22%2C266.42000%2C223.65000%0A2017-06-23%2C265.49000%2C223.35000%0A2017-06-26%2C268.12000%2C224.99000%0A2017-06-27%2C267.49000%2C223.77000%0A2017-06-28%2C266.91000%2C223.72000%0A2017-06-29%2C266.86000%2C221.67000%0A2017-06-30%2C264.23000%2C221.15000%0A2017-07-03%2C263.21000%2C221.37000%0A2017-07-04%2C262.80000%2C219.85000%0A2017-07-05%2C262.23000%2C219.26000%0A2017-07-06%2C261.50000%2C218.97000%0A2017-07-07%2C261.67000%2C219.04000%0A2017-07-10%2C261.19000%2C219.97000%0A2017-07-11%2C261.52000%2C219.54000%0A2017-07-12%2C261.96000%2C220.78000%0A2017-07-13%2C262.99000%2C221.61000%0A2017-07-17%2C263.61000%2C222.85000%0A2017-07-18%2C263.82000%2C222.21000%0A2017-07-19%2C264.82000%2C222.74000%0A2017-07-20%2C263.11000%2C222.41000%0A2017-07-21%2C263.40000%2C220.96000%0A2017-07-24%2C263.33000%2C220.05000%0A2017-07-25%2C264.43000%2C221.06000%0A2017-07-26%2C263.45000%2C220.83000%0A2017-07-27%2C260.66000%2C220.05000%0A2017-07-28%2C259.11000%2C217.98000%0A2017-07-31%2C259.00000%2C217.98000%0A2017-08-01%2C258.82000%2C218.78000%0A2017-08-02%2C257.98000%2C218.99000%0A2017-08-03%2C258.42000%2C219.58000%0A2017-08-04%2C259.04000%2C220.38000%0A2017-08-07%2C258.70000%2C221.31000%0A2017-08-08%2C260.17000%2C221.31000%0A2017-08-09%2C257.41000%2C219.64000%0A2017-08-10%2C255.39000%2C218.50000%0A2017-08-11%2C252.63000%2C215.64000%0A2017-08-14%2C254.33000%2C218.01000%0A2017-08-16%2C256.81000%2C219.54000%0A2017-08-17%2C256.59000%2C220.46000%0A2017-08-18%2C254.85000%2C218.94000%0A2017-08-21%2C253.69000%2C218.29000%0A2017-08-22%2C253.40000%2C218.63000%0A2017-08-23%2C253.16000%2C218.72000%0A2017-08-24%2C253.89000%2C218.49000%0A2017-08-25%2C253.25000%2C217.95000%0A2017-08-28%2C252.72000%2C216.33000%0A2017-08-29%2C250.53000%2C214.09000%0A2017-08-30%2C251.35000%2C215.45000%0A2017-08-31%2C252.25000%2C216.82000%0A2017-09-01%2C253.77000%2C217.79000%0A2017-09-04%2C254.04000%2C218.11000%0A2017-09-05%2C255.62000%2C218.45000%0A2017-09-06%2C257.17000%2C219.26000%0A2017-09-07%2C257.72000%2C220.22000%0A2017-09-08%2C259.03000%2C221.13000%0A2017-09-11%2C259.49000%2C222.28000%0A2017-09-12%2C257.43000%2C221.73000%0A2017-09-13%2C259.03000%2C222.10000%0A2017-09-14%2C258.54000%2C222.27000%0A2017-09-15%2C258.16000%2C221.35000%0A2017-09-18%2C259.41000%2C222.01000%0A2017-09-19%2C259.67000%2C222.33000%0A2017-09-20%2C257.50000%2C222.46000%0A2017-09-21%2C258.20000%2C223.36000%0A2017-09-22%2C258.34000%2C224.02000%0A2017-09-25%2C257.40000%2C223.77000%0A2017-09-26%2C257.11000%2C223.68000%0A2017-09-27%2C257.90000%2C224.41000%0A2017-09-28%2C258.79000%2C225.29000%0A2017-09-29%2C260.82000%2C226.56000%0A2017-10-02%2C261.80000%2C227.26000%0A2017-10-03%2C263.88000%2C228.17000%0A2017-10-04%2C265.46000%2C229.29000%0A2017-10-05%2C265.76000%2C229.69000%0A2017-10-06%2C265.24000%2C229.76000%0A2017-10-09%2C264.64000%2C230.31000%0A2017-10-10%2C264.40000%2C230.14000%0A2017-10-11%2C264.90000%2C230.41000%0A2017-10-12%2C264.86000%2C230.54000%0A2017-10-13%2C264.68000%2C230.48000%0A2017-10-16%2C263.44000%2C231.01000%0A2017-10-17%2C264.26000%2C232.03000%0A2017-10-18%2C263.26000%2C231.54000%0A2017-10-19%2C260.46000%2C228.64000%0A2017-10-20%2C261.61000%2C229.15000%0A2017-10-23%2C260.22000%2C228.53000%0A2017-10-24%2C260.58000%2C228.78000%0A2017-10-25%2C260.93000%2C226.50000%0A2017-10-26%2C260.70000%2C226.40000%0A2017-10-27%2C259.76000%2C227.88000%0A2017-10-30%2C258.39000%2C228.83000%0A2017-10-31%2C258.33000%2C228.89000%0A2017-11-02%2C259.30000%2C229.85000%0A2017-11-03%2C259.24000%2C229.64000%0A2017-11-06%2C259.15000%2C229.94000%0A2017-11-07%2C258.15000%2C229.16000%0A2017-11-08%2C257.45000%2C228.75000%0A2017-11-09%2C254.92000%2C225.97000%0A2017-11-10%2C252.55000%2C224.03000%0A2017-11-13%2C249.29000%2C221.25000%0A2017-11-14%2C250.00000%2C220.76000%0A2017-11-15%2C245.54000%2C217.49000%0A2017-11-16%2C246.49000%2C218.78000%0A2017-11-17%2C245.97000%2C218.74000%0A2017-11-20%2C247.36000%2C219.29000%0A2017-11-21%2C248.94000%2C221.65000%0A2017-11-22%2C251.14000%2C222.88000%0A2017-11-23%2C250.94000%2C222.52000%0A2017-11-24%2C249.52000%2C222.76000%0A2017-11-27%2C249.20000%2C222.28000%0A2017-11-28%2C250.60000%2C223.31000%0A2017-11-29%2C251.05000%2C223.67000%0A2017-11-30%2C250.82000%2C223.98000%0A2017-12-01%2C249.50000%2C222.61000%0A2017-12-04%2C250.53000%2C223.46000%0A2017-12-05%2C249.19000%2C222.33000%0A2017-12-06%2C247.12000%2C221.31000%0A2017-12-07%2C250.20000%2C222.42000%0A2017-12-08%2C253.52000%2C222.86000%0A2017-12-11%2C255.25000%2C223.79000%0A2017-12-12%2C256.92000%2C224.49000%0A2017-12-13%2C257.36000%2C225.34000%0A2017-12-14%2C256.76000%2C225.48000%0A2017-12-15%2C257.97000%2C225.32000%0A2017-12-18%2C259.75000%2C227.49000%0A2017-12-19%2C259.37000%2C227.59000%0A2017-12-20%2C258.38000%2C226.97000%0A2017-12-21%2C259.51000%2C227.56000%0A2017-12-22%2C257.14000%2C227.17000%0A2017-12-27%2C256.45000%2C227.65000%0A2017-12-28%2C258.41000%2C229.09000%0A2017-12-29%2C259.20000%2C229.83000%0A2018-01-02%2C263.03000%2C231.00000%0A2018-01-03%2C264.86000%2C233.26000%0A2018-01-04%2C265.72000%2C235.27000%0A2018-01-05%2C266.79000%2C237.45000%0A2018-01-08%2C268.91000%2C240.13000%0A2018-01-09%2C270.09000%2C240.86000%0A2018-01-10%2C270.84000%2C240.45000%0A2018-01-11%2C270.29000%2C240.26000%0A2018-01-12%2C271.78000%2C241.42000%0A2018-01-15%2C274.30000%2C241.24000%0A2018-01-16%2C274.47000%2C241.85000%0A2018-01-17%2C275.12000%2C241.51000%0A2018-01-18%2C274.40000%2C241.96000%0A2018-01-19%2C274.66000%2C242.38000%0A2018-01-22%2C274.64000%2C243.42000%0A2018-01-23%2C276.09000%2C243.51000%0A2018-01-24%2C277.20000%2C243.22000%0A2018-01-25%2C275.28000%2C242.11000%0A2018-01-26%2C274.41000%2C242.01000%0A2018-01-29%2C273.75000%2C242.78000%0A2018-01-30%2C271.44000%2C240.34000%0A2018-01-31%2C270.13000%2C240.63000%0A2018-02-01%2C271.21000%2C241.15000%0A2018-02-02%2C268.72000%2C238.18000%0A2018-02-05%2C263.31000%2C233.74000%0A2018-02-06%2C257.56000%2C227.05000%0A2018-02-07%2C262.94000%2C232.90000%0A2018-02-08%2C260.59000%2C229.36000%0A2018-02-09%2C256.56000%2C226.03000%0A2018-02-12%2C259.94000%2C228.72000%0A2018-02-13%2C258.36000%2C227.93000%0A2018-02-14%2C263.07000%2C231.62000%0A2018-02-15%2C264.14000%2C233.65000%0A2018-02-16%2C266.45000%2C235.45000%0A2018-02-19%2C266.35000%2C234.43000%0A2018-02-20%2C268.16000%2C234.70000%0A2018-02-21%2C266.80000%2C234.73000%0A2018-02-22%2C266.66000%2C233.56000%0A2018-02-23%2C267.28000%2C233.69000%0A2018-02-26%2C265.87000%2C235.19000%0A2018-02-27%2C268.27000%2C235.15000%0A2018-02-28%2C265.91000%2C233.88000%0A2018-03-01%2C263.51000%2C231.47000%0A2018-03-02%2C260.12000%2C227.02000%0A2018-03-05%2C261.60000%2C227.71000%0A2018-03-06%2C260.81000%2C229.10000%0A2018-03-07%2C260.67000%2C229.49000%0A2018-03-08%2C262.65000%2C231.20000%0A2018-03-09%2C262.38000%2C232.62000%0A2018-03-12%2C265.75000%2C233.72000%0A2018-03-13%2C266.70000%2C233.98000%0A2018-03-14%2C264.20000%2C233.51000%0A2018-03-15%2C262.14000%2C232.74000%0A2018-03-16%2C256.68000%2C230.29000%0A2018-03-19%2C257.23000%2C229.11000%0A2018-03-20%2C257.60000%2C230.09000%0A2018-03-21%2C255.26000%2C229.74000%0A2018-03-22%2C253.30000%2C227.06000%0A2018-03-23%2C252.86000%2C226.01000%0A2018-03-26%2C260.95000%2C226.98000%0A2018-03-27%2C262.28000%2C229.67000%0A2018-03-28%2C261.27000%2C227.90000%0A2018-03-29%2C262.09000%2C227.57000%0A2018-04-03%2C261.61000%2C226.83000%0A2018-04-04%2C258.72000%2C224.91000%0A2018-04-05%2C260.27000%2C226.86000%0A2018-04-06%2C261.34000%2C227.95000%0A2018-04-09%2C263.70000%2C229.50000%0A2018-04-10%2C264.24000%2C231.11000%0A2018-04-11%2C264.13000%2C230.89000%0A2018-04-12%2C262.66000%2C231.00000%0A2018-04-13%2C262.59000%2C231.35000%0A2018-04-16%2C263.08000%2C231.95000%0A2018-04-17%2C265.01000%2C233.28000%0A2018-04-18%2C263.09000%2C234.73000%0A2018-04-19%2C263.67000%2C235.18000%0A2018-04-20%2C265.89000%2C234.68000%0A2018-04-23%2C265.84000%2C234.37000%0A2018-04-24%2C264.12000%2C232.93000%0A2018-04-25%2C260.22000%2C230.27000%0A2018-04-26%2C260.86000%2C231.76000%0A2018-04-27%2C261.89000%2C232.94000%0A2018-04-30%2C262.44000%2C234.31000%0A2018-05-02%2C263.12000%2C235.73000%0A2018-05-03%2C263.39000%2C235.82000%0A2018-05-04%2C264.02000%2C235.69000%0A2018-05-07%2C263.30000%2C236.97000%0A2018-05-09%2C265.05000%2C237.80000%0A2018-05-11%2C265.28000%2C238.47000%0A2018-05-14%2C264.69000%2C238.24000%0A2018-05-15%2C262.82000%2C237.21000%0A2018-05-16%2C262.16000%2C237.26000%0A2018-05-17%2C262.95000%2C238.15000%0A2018-05-18%2C262.04000%2C238.13000%0A2018-05-22%2C263.52000%2C239.17000%0A2018-05-23%2C259.52000%2C235.84000%0A2018-05-24%2C260.06000%2C234.72000%0A2018-05-25%2C259.67000%2C234.91000%0A2018-05-28%2C258.36000%2C233.99000%0A2018-05-29%2C256.70000%2C231.42000%0A2018-05-30%2C255.93000%2C231.36000%0A2018-05-31%2C257.26000%2C232.22000%0A2018-06-01%2C258.39000%2C233.53000%0A2018-06-04%2C257.97000%2C234.33000%0A2018-06-05%2C256.61000%2C233.36000%0A2018-06-06%2C256.82000%2C234.11000%0A2018-06-07%2C256.79000%2C233.88000%0A2018-06-08%2C255.63000%2C233.09000%0A2018-06-11%2C256.41000%2C233.91000%0A2018-06-12%2C257.33000%2C234.21000%0A2018-06-13%2C258.06000%2C234.50000%0A2018-06-14%2C259.76000%2C235.72000%0A2018-06-15%2C260.73000%2C235.07000%0A2018-06-18%2C260.88000%2C234.30000%0A2018-06-19%2C258.78000%2C232.09000%0A2018-06-20%2C258.08000%2C232.45000%0A2018-06-21%2C256.96000%2C230.52000%0A2018-06-22%2C256.09000%2C231.99000%0A2018-06-25%2C254.98000%2C229.06000%0A2018-06-26%2C254.37000%2C227.99000%0A2018-06-27%2C252.67000%2C227.54000%0A2018-06-28%2C253.09000%2C225.69000%0A2018-06-29%2C253.23000%2C226.85000%0A2018-07-02%2C252.00000%2C224.33000%0A2018-07-03%2C249.93000%2C224.28000%0A2018-07-04%2C247.67000%2C222.74000%0A2018-07-05%2C246.94000%2C223.30000%0A2018-07-06%2C247.34000%2C222.74000%0A2018-07-09%2C248.62000%2C223.94000%0A2018-07-10%2C248.26000%2C224.31000%0A2018-07-11%2C246.11000%2C220.60000%0A2018-07-12%2C246.81000%2C221.95000%0A2018-07-13%2C246.55000%2C222.96000%0A2018-07-16%2C245.71000%2C223.78000%0A2018-07-17%2C245.31000%2C223.02000%0A2018-07-18%2C246.53000%2C224.32000%0A2018-07-19%2C248.04000%2C224.68000%0A2018-07-20%2C248.39000%2C223.51000%0A2018-07-23%2C247.55000%2C222.83000%0A2018-07-24%2C247.00000%2C223.70000%0A2018-07-25%2C245.47000%2C223.58000%0A2018-07-26%2C245.31000%2C223.51000%0A2018-07-27%2C247.21000%2C223.78000%0A2018-07-30%2C248.23000%2C223.36000%0A2018-07-31%2C247.41000%2C223.40000%0A2018-08-01%2C246.00000%2C222.44000%0A2018-08-02%2C245.45000%2C221.40000%0A2018-08-03%2C245.64000%2C222.13000%0A2018-08-06%2C243.72000%2C222.47000%0A2018-08-07%2C245.19000%2C223.21000%0A2018-08-08%2C244.74000%2C223.36000%0A2018-08-09%2C243.00000%2C223.64000%0A2018-08-10%2C242.55000%2C222.73000%0A2018-08-13%2C240.74000%2C221.67000%0A2018-08-14%2C238.60000%2C221.38000%0A2018-08-16%2C237.01000%2C220.04000%0A2018-08-17%2C236.63000%2C220.17000%0A2018-08-20%2C238.39000%2C221.64000%0A2018-08-21%2C239.30000%2C222.93000%0A2018-08-22%2C240.76000%2C223.60000%0A2018-08-23%2C241.06000%2C223.88000%0A2018-08-24%2C241.39000%2C224.16000%0A2018-08-27%2C240.99000%2C225.61000%0A2018-08-28%2C241.03000%2C226.06000%0A2018-08-29%2C240.80000%2C225.70000%0A2018-08-30%2C238.94000%2C224.60000%0A2018-08-31%2C239.77000%2C224.29000%0A2018-09-03%2C239.55000%2C223.49000%0A2018-09-04%2C237.99000%2C222.07000%0A2018-09-05%2C237.00000%2C219.81000%0A2018-09-06%2C234.10000%2C218.44000%0A2018-09-07%2C232.80000%2C217.61000%0A2018-09-10%2C230.00000%2C216.59000%0A2018-09-11%2C229.72000%2C215.78000%0A2018-09-12%2C229.35000%2C216.68000%0A2018-09-13%2C229.49000%2C216.88000%0A2018-09-14%2C229.88000%2C217.25000%0A2018-09-17%2C230.21000%2C216.95000%0A2018-09-18%2C228.85000%2C217.48000%0A2018-09-19%2C227.66000%2C217.61000%0A2018-09-20%2C225.28000%2C217.89000%0A2018-09-21%2C224.95000%2C218.56000%0A2018-09-24%2C224.31000%2C217.45000%0A2018-09-25%2C224.59000%2C217.47000%0A2018-09-26%2C224.10000%2C217.38000%0A2018-09-27%2C223.11000%2C217.67000%0A2018-09-28%2C219.66000%2C215.70000%0A2018-10-01%2C219.08000%2C216.14000%0A2018-10-02%2C219.13000%2C214.90000%0A2018-10-03%2C219.90000%2C214.49000%0A2018-10-04%2C218.36000%2C212.34000%0A2018-10-05%2C215.37000%2C209.43000%0A2018-10-08%2C212.91000%2C206.38000%0A2018-10-09%2C211.05000%2C204.86000%0A2018-10-10%2C205.68000%2C199.37000%0A2018-10-11%2C201.35000%2C194.57000%0A2018-10-12%2C203.32000%2C197.40000%0A2018-10-15%2C204.48000%2C196.29000%0A2018-10-16%2C206.94000%2C199.53000%0A2018-10-17%2C207.34000%2C200.51000%0A2018-10-18%2C206.38000%2C199.42000%0A2018-10-19%2C202.64000%2C196.44000%0A2018-10-22%2C201.55000%2C194.84000%0A2018-10-23%2C196.39000%2C189.07000%0A2018-10-24%2C194.12000%2C187.39000%0A2018-10-25%2C191.52000%2C188.36000%0A2018-10-26%2C189.31000%2C185.86000%0A2018-10-29%2C191.64000%2C188.39000%0A2018-10-30%2C191.60000%2C187.96000%0A2018-10-31%2C195.88000%2C193.86000%0A2018-11-02%2C200.14000%2C197.19000%0A2018-11-05%2C199.24000%2C196.58000%0A2018-11-06%2C197.79000%2C195.75000%0A2018-11-07%2C200.80000%2C197.33000%0A2018-11-08%2C200.81000%2C197.55000%0A2018-11-09%2C198.42000%2C195.46000%0A2018-11-12%2C194.41000%2C192.34000%0A2018-11-13%2C193.96000%2C191.39000%0A2018-11-14%2C193.18000%2C191.23000%0A2018-11-15%2C190.56000%2C188.24000%0A2018-11-16%2C188.19000%2C186.08000%0A2018-11-19%2C185.77000%2C184.06000%0A2018-11-20%2C181.42000%2C180.04000%0A2018-11-21%2C181.28000%2C180.82000%0A2018-11-22%2C177.40000%2C180.89000%0A2018-11-23%2C172.67000%2C181.68000%0A2018-11-26%2C175.00000%2C184.04000%0A2018-11-27%2C175.23000%2C184.66000%0A2018-11-28%2C178.00000%2C186.50000%0A2018-11-29%2C180.94000%2C188.02000%0A2018-11-30%2C178.96000%2C187.46000%0A2018-12-03%2C181.13000%2C189.35000%0A2018-12-04%2C178.78000%2C186.38000%0A2018-12-05%2C175.02000%2C182.18000%0A2018-12-06%2C169.04000%2C175.83000%0A2018-12-07%2C168.12000%2C176.31000%0A2018-12-10%2C163.68000%2C171.37000%0A2018-12-11%2C164.94000%2C173.15000%0A2018-12-12%2C167.23000%2C176.90000%0A2018-12-13%2C166.48000%2C176.26000%0A2018-12-14%2C163.37000%2C173.76000%0A2018-12-17%2C160.11000%2C170.79000%0A2018-12-18%2C159.71000%2C169.16000%0A2018-12-19%2C160.16000%2C169.20000%0A2018-12-20%2C156.44000%2C165.74000%0A2018-12-21%2C156.13000%2C165.19000%0A2018-12-24%2C154.78000%2C163.98000%0A2018-12-27%2C155.01000%2C163.97000%0A2018-12-28%2C158.62000%2C167.42000%0A2018-12-31%2C162.66000%2C170.72000%0A2019-01-02%2C162.19000%2C170.23000%0A2019-01-03%2C160.55000%2C168.79000%0A2019-01-04%2C163.82000%2C172.53000%0A2019-01-07%2C166.36000%2C174.21000%0A2019-01-08%2C171.64000%2C178.29000%0A2019-01-09%2C179.96000%2C182.59000%0A2019-01-10%2C184.17000%2C183.54000%0A2019-01-11%2C185.46000%2C183.89000%0A2019-01-14%2C181.04000%2C180.96000%0A2019-01-15%2C178.91000%2C181.37000%0A2019-01-16%2C179.03000%2C183.30000%0A2019-01-17%2C178.50000%2C183.27000%0A2019-01-18%2C181.89000%2C184.67000%0A2019-01-21%2C182.85000%2C184.68000%0A2019-01-22%2C183.18000%2C184.18000%0A2019-01-23%2C182.82000%2C183.69000%0A2019-01-24%2C184.28000%2C183.90000%0A2019-01-25%2C184.45000%2C185.42000%0A2019-01-28%2C184.17000%2C185.35000%0A2019-01-29%2C182.86000%2C185.76000%0A2019-01-30%2C184.84000%2C186.60000%0A2019-01-31%2C183.85000%2C186.92000%0A2019-02-01%2C184.26000%2C187.34000%0A2019-02-04%2C185.51000%2C187.13000%0A2019-02-05%2C186.55000%2C187.56000%0A2019-02-06%2C185.19000%2C186.38000%0A2019-02-07%2C181.42000%2C183.28000%0A2019-02-08%2C179.69000%2C181.06000%0A2019-02-11%2C180.64000%2C181.56000%0A2019-02-12%2C181.41000%2C182.33000%0A2019-02-13%2C180.83000%2C183.46000%0A2019-02-14%2C181.38000%2C182.99000%0A2019-02-15%2C181.14000%2C183.36000%0A2019-02-18%2C182.87000%2C185.26000%0A2019-02-19%2C182.54000%2C184.43000%0A2019-02-20%2C183.82000%2C184.79000%0A2019-02-21%2C183.10000%2C184.50000%0A2019-02-22%2C183.48000%2C184.78000%0A2019-02-25%2C184.24000%2C185.45000%0A2019-02-26%2C185.80000%2C185.18000%0A2019-02-27%2C185.13000%2C185.40000%0A2019-02-28%2C185.13000%2C185.61000%0A2019-03-01%2C186.21000%2C187.19000%0A2019-03-04%2C187.47000%2C188.87000%0A2019-03-05%2C186.61000%2C188.67000%0A2019-03-06%2C186.71000%2C187.87000%0A2019-03-07%2C185.17000%2C186.17000%0A2019-03-08%2C181.97000%2C184.95000%0A2019-03-11%2C182.67000%2C185.49000%0A2019-03-12%2C183.22000%2C185.95000%0A2019-03-13%2C183.77000%2C187.28000%0A2019-03-14%2C183.10000%2C187.13000%0A2019-03-15%2C184.86000%2C187.48000%0A2019-03-18%2C185.48000%2C187.09000%0A2019-03-19%2C192.91000%2C187.92000%0A2019-03-20%2C191.28000%2C187.43000%0A2019-03-21%2C190.74000%2C186.42000%0A2019-03-22%2C188.62000%2C183.02000%0A2019-03-25%2C187.66000%2C181.15000%0A2019-03-26%2C187.19000%2C182.46000%0A2019-03-27%2C188.90000%2C183.08000%0A2019-03-28%2C190.04000%2C183.65000%0A2019-03-29%2C192.24000%2C184.87000%0A2019-04-01%2C195.32000%2C186.98000%0A2019-04-02%2C197.54000%2C187.90000%0A2019-04-03%2C199.01000%2C189.45000%0A2019-04-04%2C199.30000%2C189.37000%0A2019-04-05%2C199.27000%2C190.17000%0A2019-04-08%2C200.68000%2C190.91000%0A2019-04-09%2C199.75000%2C189.99000%0A2019-04-10%2C199.18000%2C190.31000%0A2019-04-11%2C200.55000%2C191.19000%0A2019-04-12%2C203.38000%2C193.45000%0A2019-04-15%2C206.71000%2C195.06000%0A2019-04-16%2C208.02000%2C196.42000%0A2019-04-17%2C211.62000%2C197.50000%0A2019-04-18%2C211.01000%2C196.79000%0A2019-04-23%2C208.79000%2C197.46000%0A2019-04-24%2C208.09000%2C197.81000%0A2019-04-25%2C207.79000%2C196.55000%0A2019-04-26%2C208.04000%2C197.06000%0A2019-04-29%2C207.99000%2C197.56000%0A2019-04-30%2C207.80000%2C197.46000%0A2019-05-02%2C207.37000%2C196.45000%0A2019-05-03%2C206.08000%2C196.86000%0A2019-05-06%2C202.28000%2C193.88000%0A2019-05-07%2C201.36000%2C192.88000%0A2019-05-09%2C197.69000%2C189.82000%0A2019-05-10%2C197.89000%2C190.62000%0A2019-05-13%2C194.64000%2C187.64000%0A2019-05-14%2C197.48000%2C189.83000%0A2019-05-15%2C198.63000%2C190.33000%0A2019-05-16%2C200.29000%2C191.72000%0A2019-05-17%2C201.38000%2C191.58000%0A2019-05-20%2C197.51000%2C188.79000%0A2019-05-21%2C198.43000%2C189.25000%0A2019-05-22%2C198.80000%2C188.65000%0A2019-05-23%2C194.16000%2C185.06000%0A2019-05-24%2C195.69000%2C185.71000%0A2019-05-27%2C196.99000%2C186.42000%0A2019-05-28%2C198.44000%2C186.86000%0A2019-05-29%2C196.50000%2C185.24000%0A2019-05-31%2C194.03000%2C185.37000%0A2019-06-03%2C192.35000%2C184.70000%0A2019-06-04%2C195.62000%2C186.04000%0A2019-06-05%2C197.88000%2C187.43000%0A2019-06-06%2C198.17000%2C187.86000%0A2019-06-07%2C200.38000%2C189.55000%0A2019-06-11%2C203.96000%2C191.49000%0A2019-06-12%2C203.90000%2C190.98000%0A2019-06-13%2C204.41000%2C190.73000%0A2019-06-14%2C204.34000%2C190.16000%0A2019-06-17%2C203.17000%2C188.87000%0A2019-06-18%2C205.66000%2C190.38000%0A2019-06-19%2C209.02000%2C190.57000%0A2019-06-20%2C208.59000%2C190.34000%0A2019-06-21%2C209.45000%2C189.64000%0A2019-06-24%2C207.72000%2C188.19000%0A2019-06-25%2C208.61000%2C188.20000%0A2019-06-26%2C208.79000%2C188.54000%0A2019-06-27%2C209.02000%2C189.23000%0A2019-06-28%2C208.54000%2C190.72000%0A2019-07-01%2C213.13000%2C192.62000%0A2019-07-02%2C214.69000%2C192.30000%0A2019-07-03%2C214.75000%2C193.00000%0A2019-07-04%2C215.68000%2C194.13000%0A2019-07-05%2C213.98000%2C194.10000%0A2019-07-08%2C213.80000%2C193.44000%0A2019-07-09%2C210.91000%2C191.11000%0A2019-07-10%2C210.54000%2C191.20000%0A2019-07-11%2C209.23000%2C191.10000%0A2019-07-12%2C210.65000%2C191.99000%0A2019-07-15%2C209.79000%2C192.18000%0A2019-07-16%2C207.92000%2C191.69000%0A2019-07-17%2C205.58000%2C190.56000%0A2019-07-18%2C204.01000%2C188.87000%0A2019-07-19%2C205.63000%2C189.42000%0A2019-07-22%2C205.73000%2C189.73000%0A2019-07-23%2C207.88000%2C190.87000%0A2019-07-24%2C206.10000%2C191.10000%0A2019-07-25%2C206.29000%2C191.44000%0A2019-07-26%2C208.46000%2C191.62000%0A2019-07-29%2C208.89000%2C191.08000%0A2019-07-30%2C205.35000%2C189.15000%0A2019-07-31%2C202.14000%2C188.88000%0A2019-08-01%2C200.79000%2C186.54000%0A2019-08-02%2C199.47000%2C186.27000%0A2019-08-05%2C195.00000%2C182.38000%0A2019-08-06%2C195.10000%2C182.70000%0A2019-08-07%2C195.98000%2C182.95000%0A2019-08-08%2C197.74000%2C185.16000%0A2019-08-09%2C195.67000%2C183.96000%0A2019-08-12%2C194.16000%2C182.95000%0A2019-08-13%2C193.28000%2C182.51000%0A2019-08-14%2C190.92000%2C180.33000%0A2019-08-16%2C191.06000%2C179.85000%0A2019-08-19%2C193.25000%2C181.99000%0A2019-08-20%2C193.02000%2C181.69000%0A2019-08-21%2C193.28000%2C182.81000%0A2019-08-22%2C193.52000%2C182.96000%0A2019-08-23%2C191.59000%2C181.47000%0A2019-08-26%2C191.00000%2C180.96000%0A2019-08-27%2C190.22000%2C181.32000%0A2019-08-28%2C190.06000%2C180.27000%0A2019-08-29%2C190.47000%2C180.27000%0A2019-08-30%2C192.20000%2C180.68000%0A2019-09-02%2C191.88000%2C181.38000%0A2019-09-03%2C190.26000%2C180.45000%0A2019-09-04%2C192.08000%2C180.70000%0A2019-09-05%2C192.47000%2C181.88000%0A2019-09-06%2C192.92000%2C182.02000%0A2019-09-09%2C194.41000%2C182.41000%0A2019-09-10%2C194.22000%2C182.11000%0A2019-09-11%2C196.43000%2C183.21000%0A2019-09-12%2C195.19000%2C183.18000%0A2019-09-13%2C196.93000%2C185.45000%0A2019-09-16%2C196.80000%2C185.12000%0A2019-09-17%2C196.83000%2C186.05000%0A2019-09-18%2C195.82000%2C185.59000%0A2019-09-19%2C197.17000%2C187.06000%0A2019-09-20%2C195.51000%2C187.19000%0A2019-09-23%2C192.77000%2C184.68000%0A2019-09-24%2C192.19000%2C184.85000%0A2019-09-25%2C191.07000%2C183.03000%0A2019-09-26%2C190.90000%2C183.26000%0A2019-09-27%2C193.74000%2C183.98000%0A2019-09-30%2C193.50000%2C183.32000%0A2019-10-01%2C192.33000%2C182.68000%0A2019-10-02%2C190.49000%2C179.89000%0A2019-10-03%2C191.39000%2C179.23000%0A2019-10-04%2C191.86000%2C179.73000%0A2019-10-07%2C191.92000%2C180.08000%0A2019-10-08%2C189.98000%2C178.03000%0A2019-10-09%2C191.13000%2C178.52000%0A2019-10-10%2C193.33000%2C179.08000%0A2019-10-11%2C195.65000%2C180.39000%0A2019-10-14%2C194.05000%2C180.17000%0A2019-10-15%2C194.89000%2C181.20000%0A2019-10-16%2C194.39000%2C180.79000%0A2019-10-17%2C195.14000%2C181.61000%0A2019-10-18%2C193.75000%2C180.74000%0A2019-10-21%2C193.90000%2C181.89000%0A2019-10-22%2C192.81000%2C181.50000%0A2019-10-23%2C192.55000%2C181.29000%0A2019-10-24%2C193.70000%2C181.69000%0A2019-10-25%2C194.04000%2C182.08000%0A2019-10-28%2C194.03000%2C182.82000%0A2019-10-29%2C192.86000%2C184.17000%0A2019-10-30%2C193.03000%2C183.83000%0A2019-10-31%2C194.23000%2C184.56000%0A2019-11-04%2C198.33000%2C187.41000%0A2019-11-05%2C199.66000%2C188.57000%0A2019-11-06%2C198.46000%2C188.85000%0A2019-11-07%2C199.74000%2C190.16000%0A2019-11-08%2C200.49000%2C190.31000%0A2019-11-12%2C203.30000%2C191.12000%0A2019-11-13%2C202.43000%2C190.75000%0A2019-11-14%2C203.27000%2C190.71000%0A2019-11-15%2C203.47000%2C191.00000%0A2019-11-18%2C203.65000%2C190.59000%0A2019-11-19%2C202.19000%2C190.29000%0A2019-11-20%2C203.01000%2C189.92000%0A2019-11-21%2C202.35000%2C189.00000%0A2019-11-22%2C203.91000%2C189.37000%0A2019-11-25%2C204.65000%2C190.12000%0A2019-11-26%2C205.69000%2C190.96000%0A2019-11-27%2C207.20000%2C190.93000%0A2019-11-28%2C207.46000%2C191.50000%0A2019-11-29%2C205.53000%2C190.57000%0A2019-12-02%2C204.28000%2C189.13000%0A2019-12-03%2C203.19000%2C186.10000%0A2019-12-04%2C203.58000%2C188.27000%0A2019-12-05%2C203.61000%2C188.84000%0A2019-12-06%2C204.48000%2C189.29000%0A2019-12-09%2C203.84000%2C189.17000%0A2019-12-10%2C205.75000%2C189.72000%0A2019-12-11%2C206.47000%2C191.19000%0A2019-12-12%2C206.52000%2C191.65000%0A2019-12-13%2C207.98000%2C192.15000%0A2019-12-16%2C208.16000%2C193.69000%0A2019-12-17%2C208.11000%2C193.42000%0A2019-12-18%2C208.89000%2C194.07000%0A2019-12-19%2C207.53000%2C193.32000%0A2019-12-20%2C208.00000%2C193.67000%0A2019-12-23%2C209.41000%2C194.72000%0A2019-12-24%2C209.61000%2C195.23000%0A2019-12-27%2C210.55000%2C196.46000%0A2019-12-30%2C212.55000%2C196.81000%0A2019-12-31%2C214.75000%2C197.72000%0A2020-01-02%2C216.20000%2C199.59000%0A2020-01-03%2C215.24000%2C198.44000%0A2020-01-06%2C212.86000%2C196.12000%0A2020-01-07%2C213.07000%2C197.05000%0A2020-01-08%2C211.68000%2C197.46000%0A2020-01-09%2C213.31000%2C197.90000%0A2020-01-10%2C213.28000%2C197.72000%0A2020-01-13%2C213.49000%2C198.82000%0A2020-01-14%2C213.21000%2C197.92000%0A2020-01-15%2C214.92000%2C197.44000%0A2020-01-16%2C216.76000%2C197.86000%0A2020-01-17%2C217.50000%2C198.67000%0A2020-01-20%2C216.81000%2C199.15000%0A2020-01-21%2C216.28000%2C198.86000%0A2020-01-22%2C215.63000%2C198.79000%0A2020-01-23%2C214.15000%2C196.40000%0A2020-01-24%2C215.31000%2C197.89000%0A2020-01-27%2C211.07000%2C194.58000%0A2020-01-28%2C211.06000%2C195.26000%0A2020-01-29%2C211.00000%2C195.91000%0A2020-01-30%2C208.74000%2C193.75000%0A2020-01-31%2C207.95000%2C193.00000%0A2020-02-03%2C207.00000%2C193.42000%0A2020-02-04%2C208.80000%2C195.73000%0A2020-02-05%2C209.63000%2C197.12000%0A2020-02-06%2C210.79000%2C197.97000%0A2020-02-07%2C209.86000%2C195.75000%0A2020-02-10%2C208.06000%2C196.33000%0A2020-02-11%2C209.71000%2C198.46000%0A2020-02-12%2C211.17000%2C199.83000%0A2020-02-13%2C210.45000%2C199.07000%0A2020-02-14%2C211.01000%2C199.06000%0A2020-02-17%2C212.61000%2C199.30000%0A2020-02-18%2C210.36000%2C198.34000%0A2020-02-19%2C210.43000%2C199.10000%0A2020-02-20%2C212.74000%2C199.48000%0A2020-02-21%2C210.72000%2C198.57000%0A2020-02-24%2C200.82000%2C190.09000%0A2020-02-25%2C196.83000%2C186.70000%0A2020-02-26%2C196.55000%2C187.01000%0A2020-02-27%2C189.97000%2C182.60000%0A2020-02-28%2C182.41000%2C176.47000%0A2020-03-02%2C180.60000%2C175.66000%0A2020-03-03%2C186.70000%2C180.54000%0A2020-03-04%2C188.36000%2C180.78000%0A2020-03-05%2C184.79000%2C177.90000%0A2020-03-06%2C178.84000%2C172.57000%0A2020-03-09%2C167.00000%2C161.08000%0A2020-03-10%2C168.09000%2C160.28000%0A2020-03-11%2C163.49000%2C156.81000%0A2020-03-12%2C148.83000%2C140.56000%0A2020-03-13%2C147.49000%2C139.86000%0A2020-03-16%2C133.17000%2C126.76000%0A2020-03-17%2C138.50000%2C125.99000%0A2020-03-18%2C136.84000%2C126.13000%0A2020-03-19%2C140.64000%2C128.74000%0A2020-03-20%2C146.25000%2C132.99000%0A2020-03-23%2C143.75000%2C131.47000%0A2020-03-24%2C150.70000%2C137.62000%0A2020-03-25%2C152.25000%2C140.00000%0A2020-03-26%2C152.92000%2C141.86000%0A2020-03-27%2C149.44000%2C139.86000%0A2020-03-30%2C149.00000%2C138.56000%0A2020-03-31%2C151.24000%2C141.08000%0A2020-04-01%2C149.22000%2C139.09000%0A2020-04-02%2C149.72000%2C139.35000%0A2020-04-03%2C149.53000%2C138.75000%0A2020-04-06%2C154.62000%2C142.50000%0A2020-04-07%2C156.17000%2C145.64000%0A2020-04-08%2C158.19000%2C146.83000%0A2020-04-09%2C159.21000%2C147.59000%0A2020-04-14%2C163.53000%2C151.82000%0A2020-04-15%2C159.37000%2C147.94000%0A2020-04-16%2C159.99000%2C147.70000%0A2020-04-17%2C161.57000%2C149.95000%0A2020-04-20%2C162.48000%2C150.32000%0A2020-04-21%2C160.42000%2C147.69000%0A2020-04-22%2C161.91000%2C148.89000%0A2020-04-23%2C161.12000%2C151.28000%0A2020-04-24%2C160.84000%2C150.19000%0A2020-04-27%2C163.20000%2C151.36000%0A2020-04-28%2C163.40000%2C152.71000%0A2020-04-29%2C165.35000%2C154.74000%0A2020-04-30%2C165.29000%2C154.47000%0A2020-05-04%2C162.18000%2C151.49000%0A2020-05-05%2C164.87000%2C154.35000%0A2020-05-06%2C165.57000%2C154.12000%0A2020-05-07%2C166.92000%2C154.89000%0A2020-05-11%2C167.27000%2C156.99000%0A2020-05-12%2C164.21000%2C155.15000%0A2020-05-13%2C165.89000%2C153.13000%0A2020-05-14%2C164.26000%2C152.09000%0A2020-05-15%2C163.98000%2C153.41000%0A2020-05-18%2C168.15000%2C157.77000%0A2020-05-19%2C167.00000%2C155.87000%0A2020-05-20%2C167.09000%2C155.71000%0A2020-05-22%2C166.93000%2C155.45000%0A2020-05-25%2C168.18000%2C158.27000%0A2020-05-26%2C168.91000%2C159.19000%0A2020-05-27%2C169.13000%2C161.02000%0A2020-05-28%2C170.53000%2C164.02000%0A2020-05-29%2C170.48000%2C164.23000%0A2020-06-02%2C173.89000%2C168.50000%0A2020-06-03%2C174.48000%2C170.05000%0A2020-06-04%2C174.00000%2C169.72000%0A2020-06-05%2C175.52000%2C172.19000%0A2020-06-08%2C175.96000%2C173.67000%0A2020-06-09%2C173.49000%2C171.25000%0A2020-06-10%2C171.65000%2C170.48000%0A2020-06-11%2C167.23000%2C164.81000%0A2020-06-12%2C166.26000%2C165.62000%0A2020-06-15%2C167.25000%2C165.56000%0A2020-06-16%2C169.78000%2C168.44000%0A2020-06-17%2C171.58000%2C170.21000%0A2020-06-18%2C171.13000%2C169.97000%0A2020-06-19%2C170.48000%2C169.90000%0A2020-06-22%2C171.59000%2C170.61000%0A2020-06-23%2C172.02000%2C171.93000%0A2020-06-24%2C168.99000%2C169.44000%0A2020-06-25%2C168.86000%2C169.74000%0A2020-06-26%2C169.49000%2C168.65000%0A2020-06-29%2C169.88000%2C169.26000%0A2020-06-30%2C169.44000%2C168.92000%0A2020-07-01%2C169.59000%2C168.02000%0A2020-07-02%2C170.25000%2C169.56000%0A2020-07-03%2C170.90000%2C169.52000%0A2020-07-06%2C171.69000%2C170.85000%0A2020-07-07%2C171.11000%2C170.65000%0A2020-07-08%2C170.16000%2C170.65000%0A2020-07-09%2C170.60000%2C169.83000%0A2020-07-10%2C169.87000%2C170.26000%0A2020-07-13%2C171.46000%2C172.33000%0A2020-07-15%2C172.35000%2C172.19000%0A2020-07-16%2C173.43000%2C172.99000%0A2020-07-17%2C172.35000%2C172.06000%0A2020-07-20%2C172.18000%2C172.64000%0A2020-07-21%2C172.11000%2C174.90000%0A2020-07-22%2C171.65000%2C174.64000%0A2020-07-23%2C172.41000%2C174.71000%0A2020-07-24%2C171.33000%2C172.63000%0A2020-07-27%2C170.85000%2C172.31000%0A2020-07-28%2C171.18000%2C172.59000%0A2020-07-29%2C169.65000%2C172.80000%0A2020-07-30%2C166.16000%2C170.46000%0A2020-07-31%2C167.40000%2C171.82000%0A2020-08-03%2C168.91000%2C173.17000%0A2020-08-04%2C169.60000%2C173.40000%0A2020-08-05%2C170.65000%2C174.65000%0A2020-08-06%2C169.91000%2C173.76000%0A2020-08-07%2C170.33000%2C175.00000%0A2020-08-10%2C171.76000%2C176.03000%0A2020-08-11%2C172.51000%2C177.84000%0A2020-08-12%2C173.49000%2C178.05000%0A2020-08-13%2C173.62000%2C178.26000%0A2020-08-14%2C172.44000%2C176.95000%0A2020-08-17%2C172.77000%2C177.25000%0A2020-08-18%2C171.64000%2C176.86000%0A2020-08-19%2C171.10000%2C177.47000%0A2020-08-20%2C170.41000%2C175.80000%0A2020-08-21%2C170.92000%2C175.98000%0A2020-08-24%2C171.35000%2C176.88000%0A2020-08-25%2C171.05000%2C176.73000%0A2020-08-26%2C171.78000%2C177.64000%0A2020-08-27%2C172.57000%2C177.49000%0A2020-08-28%2C172.95000%2C177.68000%0A2020-08-31%2C173.63000%2C178.39000%0A2020-09-01%2C172.80000%2C177.83000%0A2020-09-02%2C173.54000%2C179.05000%0A2020-09-03%2C171.29000%2C177.44000%0A2020-09-04%2C170.46000%2C176.55000%0A2020-09-07%2C170.55000%2C179.04000%0A2020-09-08%2C169.62000%2C176.32000%0A2020-09-09%2C169.82000%2C177.04000%0A2020-09-10%2C170.64000%2C178.50000%0A2020-09-11%2C171.65000%2C178.03000%0A2020-09-14%2C172.55000%2C180.44000%0A2020-09-15%2C171.39000%2C180.31000%0A2020-09-16%2C172.39000%2C180.98000%0A2020-09-17%2C172.99000%2C180.14000%0A2020-09-18%2C172.57000%2C179.02000%0A2020-09-21%2C168.81000%2C173.05000%0A2020-09-22%2C169.50000%2C173.74000%0A2020-09-23%2C168.47000%2C174.02000%0A2020-09-24%2C166.47000%2C170.64000%0A2020-09-25%2C165.13000%2C169.94000%0A2020-09-28%2C168.00000%2C174.33000%0A2020-09-29%2C168.31000%2C174.23000%0A2020-09-30%2C169.38000%2C176.43000%0A2020-10-01%2C171.62000%2C175.32000%0A2020-10-02%2C171.04000%2C174.26000%0A2020-10-05%2C173.25000%2C176.00000%0A2020-10-06%2C173.81000%2C177.70000%0A2020-10-07%2C173.54000%2C177.03000%0A2020-10-08%2C176.57000%2C178.81000%0A2020-10-09%2C176.01000%2C179.59000%0A2020-10-12%2C177.57000%2C180.12000%0A2020-10-13%2C176.35000%2C178.96000%0A2020-10-14%2C176.08000%2C179.30000%0A2020-10-15%2C173.03000%2C175.89000%0A2020-10-16%2C174.44000%2C177.62000%0A2020-10-19%2C175.18000%2C178.59000%0A2020-10-20%2C175.51000%2C178.94000%0A2020-10-21%2C175.96000%2C179.05000%0A2020-10-22%2C175.31000%2C178.38000%0A2020-10-23%2C177.25000%2C179.86000%0A2020-10-26%2C175.10000%2C176.57000%0A2020-10-27%2C172.12000%2C172.87000%0A2020-10-28%2C166.64000%2C165.47000%0A2020-10-29%2C167.57000%2C168.12000%0A2020-10-30%2C167.69000%2C170.03000%0A2020-11-02%2C169.26000%2C173.15000%0A2020-11-03%2C170.58000%2C174.39000%0A2020-11-04%2C171.19000%2C176.17000%0A2020-11-05%2C172.35000%2C179.40000%0A2020-11-06%2C174.14000%2C179.83000%0A2020-11-09%2C182.59000%2C186.00000%0A2020-11-10%2C182.73000%2C187.41000%0A2020-11-12%2C181.45000%2C188.55000%0A2020-11-13%2C182.97000%2C190.29000%0A2020-11-16%2C187.58000%2C195.66000%0A2020-11-17%2C186.96000%2C195.10000%0A2020-11-18%2C187.88000%2C196.65000%0A2020-11-19%2C187.86000%2C196.13000%0A2020-11-20%2C188.14000%2C196.46000%0A2020-11-23%2C190.72000%2C199.75000%0A2020-11-24%2C192.42000%2C201.32000%0A2020-11-25%2C192.38000%2C202.30000%0A2020-11-26%2C193.60000%2C203.90000%0A2020-11-27%2C195.19000%2C205.42000%0A2020-11-30%2C195.42000%2C203.69000%0A2020-12-01%2C196.61000%2C206.53000%0A2020-12-02%2C197.22000%2C205.91000%0A2020-12-03%2C196.48000%2C206.50000%0A2020-12-04%2C197.06000%2C209.10000%0A2020-12-07%2C196.47000%2C209.60000%0A2020-12-08%2C197.43000%2C209.05000%0A2020-12-09%2C197.15000%2C209.62000%0A2020-12-10%2C198.94000%2C208.90000%0A2020-12-11%2C199.16000%2C207.48000%0A2020-12-14%2C200.39000%2C209.47000%0A2020-12-15%2C201.43000%2C210.53000%0A2020-12-16%2C202.37000%2C212.46000%0A2020-12-17%2C203.81000%2C213.52000%0A2020-12-18%2C203.68000%2C213.50000%0A2020-12-21%2C201.29000%2C210.33000%0A2020-12-22%2C203.56000%2C212.77000%0A2020-12-23%2C206.73000%2C215.72000%0A2020-12-24%2C207.80000%2C216.26000%0A2020-12-28%2C208.60000%2C217.27000%0A2020-12-29%2C210.13000%2C216.74000%0A2020-12-30%2C210.67000%2C217.28000%0A2020-12-31%2C210.31000%2C218.91000%0A2021-01-04%2C213.57000%2C219.44000%0A2021-01-05%2C214.17000%2C220.65000%0A2021-01-06%2C216.13000%2C223.05000%0A2021-01-07%2C219.11000%2C225.61000%0A2021-01-08%2C221.47000%2C227.63000%0A2021-01-11%2C220.28000%2C227.80000%0A2021-01-12%2C221.97000%2C230.22000%0A2021-01-13%2C221.09000%2C230.26000%0A2021-01-14%2C223.33000%2C231.77000%0A2021-01-15%2C220.59000%2C230.41000%0A2021-01-18%2C222.37000%2C232.93000%0A2021-01-19%2C224.18000%2C234.00000%0A2021-01-20%2C228.54000%2C235.76000%0A2021-01-21%2C228.62000%2C234.22000%0A2021-01-22%2C223.62000%2C229.97000%0A2021-01-25%2C217.36000%2C224.08000%0A2021-01-26%2C219.51000%2C226.93000%0A2021-01-27%2C218.69000%2C224.96000%0A2021-01-28%2C219.59000%2C225.26000%0A2021-01-29%2C220.87000%2C224.64000%0A2021-02-01%2C221.93000%2C228.45000%0A2021-02-02%2C225.20000%2C231.79000%0A2021-02-03%2C226.23000%2C233.04000%0A2021-02-04%2C226.90000%2C235.16000%0A2021-02-05%2C228.59000%2C237.40000%0A2021-02-08%2C234.86000%2C241.59000%0A2021-02-09%2C238.08000%2C240.30000%0A2021-02-10%2C236.11000%2C239.63000%0A2021-02-11%2C236.51000%2C241.20000%0A2021-02-12%2C236.40000%2C241.91000%0A2021-02-15%2C239.97000%2C244.73000%0A2021-02-16%2C239.93000%2C243.88000%0A2021-02-17%2C237.05000%2C241.00000%0A2021-02-18%2C234.81000%2C238.57000%0A2021-02-19%2C237.48000%2C240.07000%0A2021-02-22%2C237.72000%2C239.17000%0A2021-02-23%2C234.59000%2C236.09000%0A2021-02-24%2C235.46000%2C237.51000%0A2021-02-25%2C233.94000%2C238.09000%0A2021-02-26%2C232.15000%2C235.29000%0A2021-03-01%2C236.47000%2C239.46000%0A2021-03-02%2C236.72000%2C239.37000%0A2021-03-03%2C235.91000%2C238.82000%0A2021-03-04%2C234.77000%2C237.01000%0A2021-03-05%2C233.61000%2C233.84000%0A2021-03-08%2C235.69000%2C236.18000%0A2021-03-09%2C238.35000%2C239.33000%0A2021-03-10%2C238.26000%2C240.47000%0A2021-03-11%2C240.27000%2C241.77000%0A2021-03-12%2C240.28000%2C242.06000%0A2021-03-15%2C240.45000%2C243.79000%0A2021-03-16%2C242.02000%2C244.68000%0A2021-03-17%2C241.46000%2C243.08000%0A2021-03-18%2C239.79000%2C243.25000%0A2021-03-19%2C237.95000%2C241.39000%0A2021-03-22%2C238.83000%2C242.46000%0A2021-03-23%2C238.27000%2C240.30000%0A2021-03-24%2C237.86000%2C240.02000%0A2021-03-25%2C235.77000%2C239.58000%0A2021-03-26%2C236.89000%2C242.34000%0A2021-03-29%2C238.49000%2C243.55000%0A2021-03-30%2C239.65000%2C244.34000%0A2021-03-31%2C238.81000%2C244.59000%0A2021-04-01%2C242.80000%2C249.70000%0A2021-04-06%2C244.01000%2C251.33000%0A2021-04-07%2C244.77000%2C251.91000%0A2021-04-08%2C244.94000%2C252.96000%0A2021-04-09%2C243.97000%2C251.36000%0A2021-04-12%2C244.04000%2C250.64000%0A2021-04-13%2C246.98000%2C251.78000%0A2021-04-14%2C246.45000%2C251.77000%0A2021-04-15%2C245.02000%2C251.96000%0A2021-04-16%2C249.03000%2C253.28000%0A2021-04-19%2C249.59000%2C252.34000%0A2021-04-20%2C246.43000%2C246.75000%0A2021-04-21%2C246.10000%2C247.03000%0A2021-04-22%2C249.15000%2C249.74000%0A2021-04-23%2C247.96000%2C249.43000%0A2021-04-26%2C250.81000%2C252.31000%0A2021-04-27%2C251.30000%2C253.77000%0A2021-04-28%2C252.84000%2C255.77000%0A2021-04-29%2C253.56000%2C255.52000%0A2021-04-30%2C251.62000%2C253.66000%0A2021-05-03%2C252.52000%2C254.53000%0A2021-05-04%2C248.01000%2C250.88000%0A2021-05-05%2C249.36000%2C253.73000%0A2021-05-06%2C246.74000%2C252.06000%0A2021-05-07%2C246.83000%2C253.31000%0A2021-05-10%2C246.00000%2C253.62000%0A2021-05-11%2C242.69000%2C249.30000%0A2021-05-12%2C243.38000%2C249.64000%0A2021-05-14%2C245.89000%2C250.76000%0A2021-05-17%2C246.12000%2C251.05000%0A2021-05-18%2C247.26000%2C252.75000%0A2021-05-19%2C243.31000%2C248.60000%0A2021-05-20%2C244.54000%2C250.06000%0A2021-05-21%2C246.84000%2C251.01000%0A2021-05-25%2C246.30000%2C252.33000%0A2021-05-26%2C247.27000%2C253.36000%0A2021-05-27%2C250.03000%2C255.90000%0A2021-05-28%2C252.07000%2C257.07000%0A2021-05-31%2C252.81000%2C258.53000%0A2021-06-01%2C254.78000%2C259.47000%0A2021-06-02%2C255.58000%2C259.10000%0A2021-06-03%2C256.07000%2C258.46000%0A2021-06-04%2C257.26000%2C260.39000%0A2021-06-07%2C256.72000%2C259.17000%0A2021-06-08%2C257.03000%2C259.33000%0A2021-06-09%2C256.51000%2C257.67000%0A2021-06-10%2C255.36000%2C256.73000%0A2021-06-11%2C258.97000%2C258.62000%0A2021-06-14%2C258.42000%2C259.45000%0A2021-06-15%2C257.55000%2C258.96000%0A2021-06-16%2C256.98000%2C257.15000%0A2021-06-17%2C257.99000%2C255.61000%0A2021-06-18%2C257.15000%2C253.42000%0A2021-06-21%2C257.07000%2C252.03000%0A2021-06-22%2C257.69000%2C252.35000%0A2021-06-23%2C258.07000%2C251.32000%0A2021-06-24%2C256.16000%2C252.25000%0A2021-06-25%2C255.87000%2C253.00000%0A2021-06-28%2C255.53000%2C252.31000%0A2021-06-29%2C256.68000%2C254.02000%0A2021-06-30%2C255.15000%2C252.42000%0A2021-07-01%2C256.28000%2C254.26000%0A2021-07-02%2C256.30000%2C254.89000%0A2021-07-05%2C256.88000%2C257.33000%0A2021-07-06%2C256.49000%2C255.26000%0A2021-07-07%2C254.66000%2C254.10000%0A2021-07-08%2C249.52000%2C248.67000%0A2021-07-09%2C251.88000%2C251.42000%0A2021-07-12%2C249.09000%2C250.74000%0A2021-07-13%2C251.12000%2C250.27000%0A2021-07-15%2C248.22000%2C247.70000%0A2021-07-16%2C245.47000%2C247.00000%0A2021-07-19%2C241.18000%2C240.22000%0A2021-07-20%2C242.71000%2C242.12000%0A2021-07-21%2C247.91000%2C247.24000%0A2021-07-22%2C249.11000%2C248.56000%0A2021-07-23%2C252.45000%2C250.39000%0A2021-07-26%2C252.59000%2C251.91000%0A2021-07-27%2C251.67000%2C250.23000%0A2021-07-28%2C254.14000%2C255.61000%0A2021-07-29%2C255.49000%2C257.30000%0A2021-07-30%2C254.12000%2C257.00000%0A2021-08-02%2C254.56000%2C256.77000%0A2021-08-03%2C255.46000%2C256.18000%0A2021-08-04%2C253.91000%2C256.20000%0A2021-08-05%2C255.63000%2C256.26000%0A2021-08-06%2C255.05000%2C256.90000%0A2021-08-09%2C255.16000%2C258.10000%0A2021-08-10%2C254.32000%2C258.50000%0A2021-08-11%2C254.80000%2C259.97000%0A2021-08-12%2C256.32000%2C260.53000%0A2021-08-13%2C255.90000%2C260.66000%0A2021-08-16%2C254.01000%2C257.97000%0A2021-08-17%2C253.84000%2C256.98000%0A2021-08-18%2C253.56000%2C258.32000%0A2021-08-19%2C252.05000%2C254.15000%0A2021-08-20%2C251.61000%2C254.37000%0A2021-08-23%2C252.50000%2C256.56000%0A2021-08-24%2C253.00000%2C257.59000%0A2021-08-25%2C253.92000%2C259.99000%0A2021-08-26%2C255.01000%2C259.40000%0A2021-08-27%2C255.19000%2C261.55000%0A2021-08-30%2C255.29000%2C263.78000%0A2021-08-31%2C256.30000%2C264.53000%0A2021-09-01%2C257.81000%2C265.85000%0A2021-09-02%2C258.08000%2C267.04000%0A2021-09-03%2C255.84000%2C265.33000%0A2021-09-06%2C256.40000%2C266.49000%0A2021-09-07%2C258.92000%2C266.33000%0A2021-09-08%2C257.92000%2C264.46000%0A2021-09-09%2C259.65000%2C266.04000%0A2021-09-10%2C259.13000%2C264.49000%0A2021-09-13%2C260.36000%2C263.89000%0A2021-09-14%2C260.46000%2C263.19000%0A2021-09-15%2C260.34000%2C262.09000%0A2021-09-16%2C261.85000%2C262.43000%0A2021-09-17%2C262.49000%2C263.31000%0A2021-09-20%2C257.64000%2C258.14000%0A2021-09-21%2C261.04000%2C259.39000%0A2021-09-22%2C262.38000%2C263.02000%0A2021-09-23%2C266.02000%2C266.02000%0A2021-09-24%2C266.20000%2C264.49000%0A2021-09-27%2C265.20000%2C264.40000%0A2021-09-28%2C261.62000%2C258.90000%0A2021-09-29%2C260.62000%2C258.43000%0A2021-09-30%2C259.18000%2C257.47000%0A2021-10-01%2C258.90000%2C257.65000%0A2021-10-04%2C256.44000%2C255.99000%0A2021-10-05%2C255.42000%2C257.56000%0A2021-10-06%2C253.67000%2C253.51000%0A2021-10-07%2C254.07000%2C255.39000%0A2021-10-08%2C253.72000%2C255.72000%0A2021-10-11%2C255.38000%2C255.78000%0A2021-10-12%2C253.04000%2C257.20000%0A2021-10-13%2C254.44000%2C258.95000%0A2021-10-14%2C256.36000%2C260.61000%0A2021-10-15%2C256.83000%2C261.77000%0A2021-10-18%2C258.22000%2C260.87000%0A2021-10-19%2C260.16000%2C263.46000%0A2021-10-20%2C260.38000%2C263.11000%0A2021-10-21%2C262.42000%2C264.25000%0A2021-10-22%2C261.93000%2C264.05000%0A2021-10-25%2C260.33000%2C261.95000%0A2021-10-26%2C260.50000%2C263.58000%0A2021-10-27%2C260.73000%2C262.93000%0A2021-10-28%2C261.51000%2C263.77000%0A2021-10-29%2C258.46000%2C263.43000%0A2021-11-02%2C259.72000%2C265.58000%0A2021-11-03%2C260.21000%2C265.28000%0A2021-11-04%2C261.62000%2C266.67000%0A2021-11-05%2C262.12000%2C267.33000%0A2021-11-08%2C262.48000%2C267.34000%0A2021-11-09%2C259.82000%2C267.95000%0A2021-11-10%2C261.02000%2C268.66000%0A2021-11-12%2C260.05000%2C268.64000%0A2021-11-15%2C262.68000%2C269.15000%0A2021-11-16%2C262.19000%2C268.35000%0A2021-11-17%2C261.40000%2C267.28000%0A2021-11-18%2C259.23000%2C264.69000%0A2021-11-19%2C256.38000%2C263.29000%0A2021-11-22%2C256.52000%2C262.24000%0A2021-11-23%2C255.83000%2C259.58000%0A2021-11-24%2C255.45000%2C258.64000%0A2021-11-25%2C255.42000%2C260.40000%0A2021-11-26%2C249.13000%2C253.59000%0A2021-11-29%2C248.75000%2C253.90000%0A2021-11-30%2C247.27000%2C252.44000%0A2021-12-01%2C251.15000%2C256.04000%0A2021-12-02%2C250.20000%2C252.59000%0A2021-12-03%2C249.90000%2C250.29000%0A2021-12-06%2C251.04000%2C252.31000%0A2021-12-07%2C255.26000%2C257.97000%0A2021-12-08%2C256.22000%2C256.97000%0A2021-12-09%2C256.66000%2C257.24000%0A2021-12-10%2C254.32000%2C257.07000%0A2021-12-13%2C253.62000%2C256.68000%0A2021-12-14%2C250.52000%2C254.86000%0A2021-12-15%2C248.54000%2C254.85000%0A2021-12-16%2C250.78000%2C256.42000%0A2021-12-17%2C251.79000%2C256.26000%0A2021-12-20%2C250.22000%2C254.15000%0A2021-12-21%2C252.22000%2C256.08000%0A2021-12-22%2C255.12000%2C258.99000%0A2021-12-23%2C255.67000%2C260.78000%0A2021-12-24%2C255.79000%2C260.84000%0A2021-12-27%2C260.00000%2C261.92000%0A2021-12-28%2C262.21000%2C263.58000%0A2021-12-29%2C262.42000%2C264.53000%0A2021-12-30%2C262.27000%2C265.43000%0A2021-12-31%2C263.37000%2C266.45000%0A2022-01-03%2C266.85000%2C268.57000%0A2022-01-04%2C269.49000%2C268.89000%0A2022-01-05%2C272.04000%2C270.07000%0A2022-01-06%2C269.92000%2C268.11000%0A2022-01-07%2C269.12000%2C267.05000%0A2022-01-10%2C266.36000%2C263.83000%0A2022-01-11%2C266.51000%2C264.60000%0A2022-01-12%2C268.34000%2C266.12000%0A2022-01-13%2C270.14000%2C266.71000%0A2022-01-14%2C268.42000%2C264.07000%0A2022-01-17%2C272.03000%2C264.61000%0A2022-01-18%2C270.28000%2C261.86000%0A2022-01-19%2C270.70000%2C260.09000%0A2022-01-20%2C268.77000%2C260.98000%0A2022-01-21%2C264.25000%2C257.65000%0A2022-01-24%2C252.80000%2C245.30000%0A2022-01-25%2C253.28000%2C247.84000%0A2022-01-26%2C257.31000%2C250.79000%0A2022-01-27%2C256.50000%2C249.93000%0A2022-01-28%2C254.10000%2C248.47000%0A2022-01-31%2C257.21000%2C250.99000%0A2022-02-01%2C261.23000%2C254.82000%0A2022-02-02%2C261.63000%2C255.40000%0A2022-02-03%2C257.72000%2C252.18000%0A2022-02-04%2C253.90000%2C249.06000%0A2022-02-07%2C253.23000%2C247.74000%0A2022-02-08%2C254.56000%2C247.88000%0A2022-02-09%2C258.84000%2C251.91000%0A2022-02-10%2C260.08000%2C252.24000%0A2022-02-11%2C258.66000%2C250.65000%0A2022-02-14%2C253.14000%2C244.35000%0A2022-02-15%2C256.62000%2C249.75000%0A2022-02-16%2C258.14000%2C249.34000%0A2022-02-17%2C254.69000%2C247.04000%0A2022-02-18%2C250.24000%2C244.76000%0A2022-02-21%2C244.46000%2C238.99000%0A2022-02-22%2C244.53000%2C239.44000%0A2022-02-23%2C245.35000%2C239.81000%0A2022-02-24%2C236.15000%2C231.35000%0A2022-02-25%2C242.05000%2C239.05000%0A2022-02-28%2C241.95000%2C239.04000%0A2022-03-01%2C236.85000%2C233.18000%0A2022-03-02%2C238.09000%2C234.76000%0A2022-03-03%2C236.71000%2C230.48000%0A2022-03-04%2C227.09000%2C220.95000%0A2022-03-07%2C221.55000%2C214.31000%0A2022-03-08%2C222.89000%2C216.21000%0A2022-03-09%2C233.85000%2C227.48000%0A2022-03-10%2C235.35000%2C228.73000%0A2022-03-11%2C238.49000%2C231.54000%0A2022-03-14%2C242.37000%2C235.26000%0A2022-03-15%2C240.80000%2C231.81000%0A2022-03-16%2C246.95000%2C238.02000%0A2022-03-17%2C249.59000%2C239.17000%0A2022-03-18%2C252.31000%2C240.44000%0A2022-03-21%2C255.84000%2C241.61000%0A2022-03-22%2C256.98000%2C244.15000%0A2022-03-23%2C256.35000%2C243.80000%0A2022-03-24%2C254.06000%2C240.52000%0A2022-03-25%2C252.91000%2C240.16000%0A2022-03-28%2C254.17000%2C241.61000%0A2022-03-29%2C260.23000%2C247.07000%0A2022-03-30%2C258.06000%2C246.27000%0A2022-03-31%2C257.82000%2C244.69000%0A2022-04-01%2C257.15000%2C244.69000%0A2022-04-04%2C258.30000%2C246.83000%0A2022-04-05%2C254.39000%2C243.99000%0A2022-04-06%2C252.41000%2C239.84000%0A2022-04-07%2C251.70000%2C237.64000%0A2022-04-08%2C251.15000%2C238.26000%0A2022-04-11%2C250.91000%2C239.56000%0A2022-04-12%2C252.20000%2C239.27000%0A2022-04-13%2C252.29000%2C239.32000%0A2022-04-14%2C252.64000%2C240.27000%0A2022-04-19%2C254.95000%2C239.91000%0A2022-04-20%2C256.31000%2C240.88000%0A2022-04-21%2C258.02000%2C242.32000%0A2022-04-22%2C257.01000%2C240.39000%0A2022-04-25%2C253.97000%2C237.74000%0A2022-04-26%2C253.97000%2C235.56000%0A2022-04-27%2C251.85000%2C233.24000%0A2022-04-28%2C253.52000%2C235.31000%0A2022-04-29%2C254.31000%2C236.24000%0A2022-05-02%2C252.33000%2C233.95000%0A2022-05-03%2C253.06000%2C234.63000%0A2022-05-04%2C252.21000%2C233.96000%0A2022-05-05%2C249.22000%2C233.76000%0A2022-05-06%2C246.52000%2C231.66000%0A2022-05-09%2C238.52000%2C224.25000%0A2022-05-10%2C237.66000%2C223.37000%0A2022-05-11%2C240.07000%2C225.67000%0A2022-05-12%2C238.46000%2C223.83000%0A2022-05-13%2C243.51000%2C228.24000%0A2022-05-16%2C244.07000%2C229.18000%0A2022-05-17%2C245.44000%2C231.58000%0A2022-05-18%2C244.83000%2C231.50000%0A2022-05-19%2C244.79000%2C230.45000%0A2022-05-20%2C244.92000%2C231.00000%0A2022-05-23%2C244.98000%2C232.13000%0A2022-05-24%2C242.11000%2C228.57000%0A2022-05-25%2C243.28000%2C229.98000%0A2022-05-27%2C248.55000%2C235.63000%0A2022-05-30%2C252.33000%2C238.13000%0A2022-05-31%2C249.46000%2C236.62000%0A2022-06-01%2C248.31000%2C235.93000%0A2022-06-02%2C249.63000%2C236.96000%0A2022-06-03%2C250.34000%2C237.23000%0A2022-06-07%2C253.79000%2C237.80000%0A2022-06-08%2C254.06000%2C237.40000%0A2022-06-09%2C251.04000%2C236.12000%0A2022-06-10%2C244.73000%2C230.74000%0A2022-06-13%2C234.49000%2C220.58000%0A2022-06-14%2C232.91000%2C217.72000%0A2022-06-15%2C234.74000%2C218.97000%0A2022-06-16%2C231.42000%2C213.74000%0A2022-06-17%2C233.00000%2C216.04000%0A2022-06-20%2C233.00000%2C217.99000%0A2022-06-21%2C236.31000%2C219.54000%0A2022-06-22%2C234.39000%2C217.68000%0A2022-06-23%2C229.06000%2C215.09000%0A2022-06-24%2C231.97000%2C218.34000%0A2022-06-27%2C232.77000%2C219.56000%0A2022-06-28%2C233.64000%2C220.50000%0A2022-06-29%2C230.34000%2C217.14000%0A2022-06-30%2C222.84000%2C213.36000%0A2022-07-01%2C222.92000%2C213.44000%0A2022-07-04%2C223.00000%2C213.25000%0A2022-07-05%2C220.40000%2C211.07000%0A2022-07-06%2C223.48000%2C212.93000%0A2022-07-07%2C228.35000%2C216.34000%0A2022-07-08%2C230.20000%2C219.05000%0A2022-07-11%2C229.55000%2C217.96000%0A2022-07-12%2C228.67000%2C217.43000%0A2022-07-13%2C228.45000%2C216.98000%0A2022-07-15%2C229.17000%2C218.42000%0A2022-07-18%2C231.61000%2C221.00000%0A2022-07-19%2C233.14000%2C222.67000%0A2022-07-20%2C233.31000%2C223.25000%0A2022-07-21%2C235.53000%2C224.11000%0A2022-07-22%2C236.11000%2C224.80000%0A2022-07-25%2C235.82000%2C226.27000%0A2022-07-26%2C233.96000%2C224.68000%0A2022-07-27%2C236.80000%2C226.46000%0A2022-07-28%2C238.29000%2C227.40000%0A2022-07-29%2C240.45000%2C229.82000%0A2022-08-01%2C240.64000%2C229.30000%0A2022-08-02%2C238.33000%2C227.46000%0A2022-08-03%2C240.26000%2C230.62000%0A2022-08-04%2C241.77000%2C232.28000%0A2022-08-05%2C239.82000%2C231.95000%0A2022-08-08%2C241.82000%2C233.13000%0A2022-08-09%2C240.91000%2C231.62000%0A2022-08-10%2C243.12000%2C233.52000%0A2022-08-11%2C243.36000%2C234.87000%0A2022-08-12%2C244.61000%2C236.64000%0A2022-08-16%2C245.55000%2C238.16000%0A2022-08-17%2C243.93000%2C235.84000%0A2022-08-18%2C245.66000%2C235.24000%0A2022-08-19%2C245.83000%2C232.79000%0A2022-08-22%2C241.39000%2C228.74000%0A2022-08-23%2C241.55000%2C228.34000%0A2022-08-24%2C242.15000%2C229.11000%0A2022-08-25%2C243.51000%2C230.14000%0A2022-08-26%2C240.72000%2C227.46000%0A2022-08-29%2C238.22000%2C224.96000%0A2022-08-30%2C236.94000%2C224.09000%0A2022-08-31%2C237.29000%2C223.14000%0A2022-09-01%2C234.39000%2C219.24000%0A2022-09-02%2C237.90000%2C221.71000%0A2022-09-05%2C236.95000%2C219.95000%0A2022-09-06%2C236.27000%2C219.93000%0A2022-09-07%2C235.92000%2C219.23000%0A2022-09-08%2C236.21000%2C219.15000%0A2022-09-09%2C238.03000%2C221.02000%0A2022-09-12%2C242.18000%2C223.23000%0A2022-09-13%2C240.20000%2C221.13000%0A2022-09-14%2C238.31000%2C219.68000%0A2022-09-15%2C238.46000%2C218.48000%0A2022-09-16%2C233.12000%2C214.79000%0A2022-09-19%2C232.59000%2C213.69000%0A2022-09-20%2C230.30000%2C211.55000%0A2022-09-21%2C230.41000%2C210.78000%0A2022-09-22%2C226.13000%2C206.15000%0A2022-09-23%2C218.24000%2C200.14000%0A2022-09-26%2C216.11000%2C198.02000%0A2022-09-27%2C215.23000%2C197.87000%0A2022-09-28%2C214.87000%2C197.91000%0A2022-09-29%2C211.42000%2C195.01000%0A2022-09-30%2C214.70000%2C197.98000%0A2022-10-03%2C215.11000%2C198.07000%0A2022-10-04%2C222.50000%2C204.20000%0A2022-10-05%2C220.86000%2C202.23000%0A2022-10-06%2C222.83000%2C203.09000%0A2022-10-07%2C221.78000%2C200.59000%0A2022-10-10%2C219.55000%2C199.78000%0A2022-10-11%2C220.45000%2C199.93000%0A2022-10-12%2C221.01000%2C198.65000%0A2022-10-13%2C224.21000%2C201.36000%0A2022-10-14%2C224.58000%2C202.76000%0A2022-10-17%2C227.48000%2C205.72000%0A2022-10-18%2C228.96000%2C206.52000%0A2022-10-19%2C227.49000%2C205.40000%0A2022-10-20%2C227.28000%2C207.52000%0A2022-10-21%2C226.92000%2C208.02000%0A2022-10-24%2C227.92000%2C209.51000%0A2022-10-25%2C230.56000%2C211.14000%0A2022-10-26%2C234.12000%2C212.93000%0A2022-10-27%2C234.73000%2C213.41000%0A2022-10-28%2C237.16000%2C212.32000%0A2022-10-31%2C237.52000%2C212.76000%0A2022-11-02%2C235.43000%2C210.61000%0A2022-11-03%2C233.66000%2C208.87000%0A2022-11-04%2C236.45000%2C211.41000%0A2022-11-07%2C238.83000%2C213.57000%0A2022-11-08%2C240.30000%2C214.26000%0A2022-11-09%2C242.25000%2C213.37000%0A2022-11-10%2C244.69000%2C216.40000%0A2022-11-14%2C247.99000%2C218.37000%0A2022-11-15%2C249.38000%2C218.18000%0A2022-11-16%2C247.85000%2C211.27000%0A2022-11-17%2C245.65000%2C211.20000%0A2022-11-18%2C246.33000%2C211.32000%0A2022-11-21%2C246.21000%2C210.74000%0A2022-11-22%2C247.02000%2C211.75000%0A2022-11-23%2C250.42000%2C212.95000%0A2022-11-24%2C252.72000%2C215.50000%0A2022-11-25%2C252.91000%2C216.09000%0A2022-11-28%2C251.57000%2C214.03000%0A2022-11-29%2C251.11000%2C214.03000%0A2022-11-30%2C251.02000%2C215.42000%0A2022-12-01%2C253.04000%2C216.13000%0A2022-12-02%2C253.27000%2C215.96000%0A2022-12-05%2C254.16000%2C216.80000%0A2022-12-06%2C250.44000%2C214.02000%0A2022-12-07%2C248.95000%2C213.04000%0A2022-12-08%2C252.00000%2C213.93000%0A2022-12-09%2C253.85000%2C215.31000%0A2022-12-12%2C253.30000%2C214.16000%0A2022-12-13%2C254.87000%2C216.03000%0A2022-12-14%2C253.58000%2C214.90000%0A2022-12-15%2C250.10000%2C211.35000%0A2022-12-16%2C249.72000%2C210.87000%0A2022-12-19%2C248.63000%2C210.97000%0A2022-12-20%2C247.95000%2C209.68000%0A2022-12-21%2C250.38000%2C212.03000%0A2022-12-22%2C250.13000%2C211.54000%0A2022-12-23%2C251.80000%2C212.90000%0A2022-12-27%2C252.02000%2C213.10000%0A2022-12-28%2C252.78000%2C213.72000%0A2022-12-29%2C256.77000%2C216.74000%0A2022-12-30%2C255.30000%2C216.34000%0A2023-01-02%2C259.05000%2C219.71000%0A2023-01-03%2C259.59000%2C220.19000%0A2023-01-04%2C260.40000%2C222.89000%0A2023-01-05%2C259.44000%2C221.13000%0A2023-01-06%2C261.00000%2C222.55000%0A2023-01-09%2C264.65000%2C225.13000%0A2023-01-10%2C263.30000%2C224.06000%0A2023-01-11%2C265.50000%2C226.10000%0A2023-01-12%2C267.02000%2C226.70000%0A2023-01-13%2C268.55000%2C227.89000%0A2023-01-16%2C272.61000%2C229.79000%0A2023-01-17%2C272.44000%2C229.77000%0A2023-01-18%2C272.33000%2C230.19000%0A2023-01-19%2C269.20000%2C226.38000%0A2023-01-20%2C269.62000%2C226.85000%0A2023-01-23%2C270.00000%2C228.38000%0A2023-01-24%2C269.24000%2C227.91000%0A2023-01-25%2C268.01000%2C226.95000%0A2023-01-26%2C268.63000%2C227.74000%0A2023-01-27%2C269.78000%2C228.49000%0A2023-01-30%2C268.63000%2C226.49000%0A2023-01-31%2C269.25000%2C227.05000%0A2023-02-01%2C269.97000%2C227.74000%0A2023-02-02%2C272.45000%2C230.88000%0A2023-02-03%2C272.93000%2C232.21000%0A2023-02-06%2C271.04000%2C230.36000%0A2023-02-07%2C270.07000%2C229.32000%0A2023-02-08%2C272.61000%2C230.69000%0A2023-02-09%2C272.03000%2C231.92000%0A2023-02-10%2C271.90000%2C231.06000%0A2023-02-13%2C272.28000%2C231.16000%0A2023-02-14%2C273.71000%2C231.67000%0A2023-02-15%2C274.67000%2C232.98000%0A2023-02-16%2C273.54000%2C232.60000%0A2023-02-17%2C272.20000%2C232.23000%0A2023-02-20%2C274.38000%2C232.85000%0A2023-02-21%2C272.82000%2C232.08000%0A2023-02-22%2C271.19000%2C229.84000%0A2023-02-23%2C271.99000%2C230.48000%0A2023-02-24%2C270.10000%2C230.07000%0A2023-02-27%2C271.55000%2C232.50000%0A2023-02-28%2C270.69000%2C232.85000%0A2023-03-01%2C271.21000%2C232.80000%0A2023-03-02%2C272.48000%2C233.08000%0A2023-03-03%2C274.31000%2C234.05000%0A2023-03-06%2C273.24000%2C233.06000%0A2023-03-07%2C270.78000%2C231.33000%0A2023-03-08%2C271.91000%2C231.99000%0A2023-03-09%2C267.66000%2C230.47000%0A2023-03-10%2C264.97000%2C228.07000%0A2023-03-13%2C258.38000%2C222.73000%0A2023-03-14%2C262.00000%2C225.78000%0A2023-03-15%2C254.74000%2C218.74000%0A2023-03-16%2C255.56000%2C220.68000%0A2023-03-17%2C252.81000%2C217.30000%0A2023-03-20%2C253.94000%2C217.33000%0A2023-03-21%2C256.73000%2C220.12000%0A2023-03-22%2C256.65000%2C219.95000%0A2023-03-23%2C257.61000%2C220.17000%0A2023-03-24%2C252.69000%2C217.63000%0A2023-03-27%2C251.60000%2C216.53000%0A2023-03-28%2C250.06000%2C215.10000%0A2023-03-29%2C250.50000%2C216.61000%0A2023-03-30%2C253.53000%2C219.38000%0A2023-03-31%2C253.40000%2C219.82000%0A2023-04-03%2C254.69000%2C221.45000%0A2023-04-04%2C254.78000%2C220.64000%0A2023-04-05%2C251.41000%2C218.63000%0A2023-04-06%2C250.82000%2C218.81000%0A2023-04-11%2C250.43000%2C220.16000%0A2023-04-12%2C250.23000%2C219.29000%0A2023-04-13%2C251.25000%2C220.80000%0A2023-04-14%2C250.89000%2C221.78000%0A2023-04-17%2C251.64000%2C223.44000%0A2023-04-18%2C252.78000%2C223.79000%0A2023-04-19%2C255.18000%2C222.86000%0A2023-04-20%2C253.70000%2C221.96000%0A2023-04-21%2C253.03000%2C219.53000%0A2023-04-24%2C253.41000%2C218.75000%0A2023-04-25%2C252.06000%2C216.58000%0A2023-04-26%2C250.25000%2C215.78000%0A2023-04-27%2C253.93000%2C215.34000%0A2023-04-28%2C253.58000%2C217.75000%0A2023-05-02%2C251.38000%2C218.18000%0A2023-05-03%2C252.73000%2C217.41000%0A2023-05-04%2C252.09000%2C216.23000%0A2023-05-05%2C254.82000%2C220.14000%0A2023-05-09%2C253.77000%2C221.39000%0A2023-05-10%2C253.44000%2C221.45000%0A2023-05-11%2C254.21000%2C222.29000%0A2023-05-12%2C253.78000%2C221.87000%0A2023-05-15%2C254.23000%2C222.54000%0A2023-05-16%2C255.08000%2C222.12000%0A2023-05-17%2C255.49000%2C222.36000%0A2023-05-19%2C256.69000%2C222.21000%0A2023-05-22%2C255.48000%2C222.01000%0A2023-05-23%2C254.94000%2C221.58000%0A2023-05-24%2C251.81000%2C219.31000%0A2023-05-25%2C250.59000%2C217.50000%0A2023-05-26%2C252.82000%2C218.72000%0A2023-05-30%2C251.31000%2C216.93000%0A2023-05-31%2C251.48000%2C216.42000%0A2023-06-01%2C254.09000%2C217.98000%0A2023-06-02%2C257.60000%2C221.41000%0A2023-06-05%2C258.77000%2C221.79000%0A2023-06-06%2C258.00000%2C221.04000%0A2023-06-07%2C257.95000%2C221.85000%0A2023-06-08%2C259.62000%2C222.55000%0A2023-06-09%2C259.39000%2C222.42000%0A2023-06-12%2C260.50000%2C223.66000%0A2023-06-13%2C263.38000%2C225.00000%0A2023-06-14%2C262.84000%2C225.51000%0A2023-06-15%2C259.69000%2C224.70000%0A2023-06-16%2C260.21000%2C225.68000%0A2023-06-19%2C259.15000%2C223.99000%0A2023-06-20%2C258.89000%2C223.39000%0A2023-06-21%2C258.64000%2C223.16000%0A2023-06-22%2C257.80000%2C221.29000%0A2023-06-23%2C251.89000%2C219.11000%0A2023-06-26%2C251.88000%2C218.15000%0A2023-06-27%2C251.14000%2C217.48000%0A2023-06-28%2C254.52000%2C220.13000%0A2023-06-29%2C256.11000%2C221.64000%0A2023-06-30%2C257.67000%2C222.58000%0A2023-07-03%2C258.82000%2C222.70000%0A2023-07-04%2C258.69000%2C222.93000%0A2023-07-05%2C262.60000%2C222.52000%0A2023-07-06%2C259.56000%2C219.43000%0A2023-07-07%2C259.87000%2C221.31000%0A2023-07-10%2C259.69000%2C222.17000%0A2023-07-11%2C261.59000%2C222.87000%0A2023-07-12%2C264.28000%2C223.73000%0A2023-07-13%2C266.19000%2C224.23000%0A2023-07-17%2C262.15000%2C222.08000%0A2023-07-18%2C263.33000%2C223.25000%0A2023-07-19%2C265.02000%2C224.53000%0A2023-07-20%2C263.60000%2C224.22000%0A2023-07-21%2C263.40000%2C223.35000%0A2023-07-24%2C263.60000%2C224.55000%0A2023-07-25%2C264.13000%2C224.88000%0A2023-07-26%2C265.32000%2C224.47000%0A2023-07-27%2C269.80000%2C226.67000%0A2023-07-28%2C270.69000%2C226.06000%0A2023-07-31%2C271.27000%2C225.96000%0A2023-08-01%2C271.31000%2C224.70000%0A2023-08-02%2C270.48000%2C222.18000%0A2023-08-03%2C269.11000%2C220.51000%0A2023-08-04%2C269.17000%2C220.78000%0A2023-08-07%2C269.00000%2C220.75000%0A2023-08-08%2C268.56000%2C219.98000%0A2023-08-09%2C269.27000%2C220.97000%0A2023-08-10%2C270.37000%2C221.83000%0A2023-08-11%2C270.28000%2C221.22000%0A2023-08-14%2C270.56000%2C221.31000%0A2023-08-16%2C269.67000%2C220.70000%0A2023-08-17%2C268.65000%2C219.13000%0A2023-08-18%2C266.89000%2C217.58000%0A2023-08-21%2C266.38000%2C218.01000%0A2023-08-22%2C267.31000%2C218.79000%0A2023-08-23%2C268.04000%2C218.86000%0A2023-08-24%2C266.88000%2C216.98000%0A2023-08-25%2C266.44000%2C217.11000%0A2023-08-28%2C267.22000%2C218.58000%0A2023-08-29%2C267.73000%2C218.99000%0A2023-08-30%2C267.65000%2C217.88000%0A2023-08-31%2C267.86000%2C218.94000%0A2023-09-01%2C266.83000%2C218.38000%0A2023-09-04%2C266.32000%2C217.85000%0A2023-09-05%2C265.67000%2C217.50000%0A2023-09-06%2C263.53000%2C216.64000%0A2023-09-07%2C262.58000%2C214.83000%0A2023-09-08%2C263.17000%2C215.11000%0A2023-09-11%2C263.00000%2C214.72000%0A2023-09-12%2C261.96000%2C214.22000%0A2023-09-13%2C258.96000%2C213.45000%0A2023-09-14%2C258.04000%2C213.08000%0A2023-09-15%2C256.11000%2C212.08000%0A2023-09-18%2C254.20000%2C208.66000%0A2023-09-19%2C252.54000%2C206.76000%0A2023-09-20%2C252.44000%2C207.68000%0A2023-09-21%2C248.27000%2C204.78000%0A2023-09-22%2C246.77000%2C204.59000%0A2023-09-25%2C242.76000%2C201.21000%0A2023-09-26%2C239.99000%2C199.05000%0A2023-09-27%2C241.05000%2C199.37000%0A2023-09-28%2C240.43000%2C198.19000%0A2023-09-29%2C242.11000%2C199.78000%0A2023-10-02%2C240.60000%2C198.79000%0A2023-10-03%2C236.23000%2C193.90000%0A2023-10-04%2C234.92000%2C191.76000%0A2023-10-05%2C234.24000%2C189.73000%0A2023-10-06%2C234.43000%2C190.60000%0A2023-10-09%2C234.76000%2C189.45000%0A2023-10-10%2C237.62000%2C191.64000%0A2023-10-11%2C237.39000%2C191.99000%0A2023-10-12%2C235.49000%2C191.12000%0A2023-10-13%2C232.79000%2C188.03000%0A2023-10-16%2C231.94000%2C187.51000%0A2023-10-17%2C230.09000%2C187.42000%0A2023-10-18%2C227.90000%2C185.52000%0A2023-10-19%2C225.01000%2C183.11000%0A2023-10-20%2C221.86000%2C179.69000%0A2023-10-23%2C220.04000%2C178.04000%0A2023-10-24%2C223.10000%2C179.70000%0A2023-10-25%2C220.05000%2C176.80000%0A2023-10-26%2C220.12000%2C177.05000%0A2023-10-27%2C220.57000%2C178.58000%0A2023-10-30%2C221.58000%2C178.84000%0A2023-10-31%2C225.20000%2C181.27000%0A2023-11-02%2C231.29000%2C185.97000%0A2023-11-03%2C233.54000%2C188.68000%0A2023-11-06%2C231.96000%2C187.16000%0A2023-11-07%2C231.26000%2C186.08000%0A2023-11-08%2C232.21000%2C187.05000%0A2023-11-09%2C233.53000%2C189.55000%0A2023-11-10%2C231.71000%2C188.80000%0A2023-11-13%2C232.23000%2C190.12000%0A2023-11-14%2C237.43000%2C193.96000%0A2023-11-15%2C238.07000%2C197.61000%0A2023-11-16%2C237.62000%2C196.14000%0A2023-11-17%2C238.11000%2C196.27000%0A2023-11-20%2C238.69000%2C196.06000%0A2023-11-21%2C237.20000%2C193.20000%0A2023-11-22%2C238.39000%2C194.15000%0A2023-11-23%2C237.99000%2C194.35000%0A2023-11-24%2C239.36000%2C194.51000%0A2023-11-27%2C238.21000%2C193.96000%0A2023-11-28%2C238.51000%2C193.74000%0A2023-11-29%2C239.65000%2C194.73000%0A2023-11-30%2C239.68000%2C194.12000%0A2023-12-01%2C240.07000%2C195.30000%0A2023-12-04%2C237.60000%2C194.76000%0A2023-12-05%2C239.33000%2C196.03000%0A2023-12-06%2C242.04000%2C197.04000%0A2023-12-07%2C241.11000%2C197.03000%0A2023-12-08%2C242.40000%2C198.44000%0A2023-12-11%2C241.78000%2C198.14000%0A2023-12-12%2C239.23000%2C196.12000%0A2023-12-13%2C239.61000%2C198.41000%0A2023-12-14%2C244.97000%2C202.37000%0A2023-12-15%2C249.31000%2C205.29000%0A2023-12-18%2C249.75000%2C204.91000%0A2023-12-19%2C254.42000%2C207.01000%0A2023-12-20%2C256.11000%2C208.63000%0A2023-12-21%2C257.87000%2C207.88000%0A2023-12-22%2C259.45000%2C208.86000%0A2023-12-27%2C261.05000%2C211.21000%0A2023-12-28%2C261.42000%2C212.01000%0A2023-12-29%2C261.85000%2C211.41000%0A2024-01-02%2C259.69000%2C211.44000%0A2024-01-03%2C255.05000%2C208.06000%0A2024-01-04%2C255.84000%2C209.65000%0A2024-01-05%2C254.07000%2C207.86000%0A2024-01-08%2C255.01000%2C208.94000%0A2024-01-09%2C253.62000%2C208.00000%0A2024-01-10%2C254.58000%2C207.26000%0A2024-01-11%2C253.98000%2C206.54000%0A2024-01-12%2C254.72000%2C208.69000%0A2024-01-15%2C253.71000%2C209.10000%0A2024-01-16%2C252.47000%2C208.00000%0A2024-01-17%2C251.15000%2C207.68000%0A2024-01-18%2C251.51000%2C209.03000%0A2024-01-19%2C250.83000%2C206.90000%0A2024-01-22%2C252.16000%2C209.02000%0A2024-01-23%2C253.58000%2C210.51000%0A2024-01-24%2C254.22000%2C211.51000%0A2024-01-25%2C253.23000%2C212.00000%0A2024-01-26%2C254.44000%2C213.87000%0A2024-01-29%2C253.84000%2C213.65000%0A2024-01-30%2C254.67000%2C213.49000%0A2024-01-31%2C256.71000%2C214.00000%0A2024-02-01%2C256.41000%2C212.14000%0A2024-02-02%2C255.62000%2C211.13000%0A2024-02-05%2C256.66000%2C211.21000%0A2024-02-06%2C257.33000%2C210.83000%0A2024-02-07%2C257.02000%2C209.42000%0A2024-02-08%2C257.82000%2C209.52000%0A2024-02-09%2C257.59000%2C210.03000%0A2024-02-12%2C260.05000%2C211.80000%0A2024-02-13%2C259.33000%2C210.80000%0A2024-02-14%2C260.74000%2C211.80000%0A2024-02-15%2C262.77000%2C213.63000%0A2024-02-16%2C263.82000%2C213.11000%0A2024-02-19%2C261.16000%2C212.22000%0A2024-02-20%2C260.22000%2C210.50000%0A2024-02-21%2C260.02000%2C209.50000%0A2024-02-22%2C260.95000%2C210.93000%0A2024-02-23%2C260.18000%2C210.54000%0A2024-02-26%2C260.63000%2C211.21000%0A2024-02-27%2C261.77000%2C210.72000%0A2024-02-28%2C261.12000%2C209.21000%0A2024-02-29%2C258.87000%2C207.36000%0A2024-03-01%2C260.25000%2C207.71000%0A2024-03-04%2C262.19000%2C206.96000%0A2024-03-05%2C261.71000%2C207.17000%0A2024-03-06%2C262.87000%2C208.90000%0A2024-03-07%2C263.60000%2C208.03000%0A2024-03-08%2C263.33000%2C207.96000%0A2024-03-11%2C260.79000%2C207.45000%0A2024-03-12%2C261.91000%2C207.57000%0A2024-03-13%2C262.44000%2C206.97000%0A2024-03-14%2C261.44000%2C207.05000%0A2024-03-15%2C259.79000%2C206.45000%0A2024-03-18%2C260.16000%2C207.41000%0A2024-03-19%2C259.34000%2C207.52000%0A2024-03-20%2C258.54000%2C208.12000%0A2024-03-21%2C260.54000%2C208.97000%0A2024-03-22%2C261.90000%2C209.51000%0A2024-03-25%2C264.31000%2C209.69000%0A2024-03-26%2C264.47000%2C209.76000%0A2024-03-27%2C262.18000%2C210.17000%0A2024-03-28%2C264.65000%2C211.50000%0A2024-04-02%2C264.66000%2C210.81000%0A2024-04-03%2C268.73000%2C214.12000%0A2024-04-04%2C270.64000%2C214.97000%0A2024-04-05%2C270.24000%2C213.30000%0A2024-04-08%2C269.63000%2C214.21000%0A2024-04-09%2C268.80000%2C213.82000%0A2024-04-10%2C268.58000%2C212.62000%0A2024-04-11%2C269.12000%2C213.79000%0A2024-04-12%2C268.00000%2C212.33000%0A2024-04-15%2C267.02000%2C211.20000%0A2024-04-16%2C264.13000%2C208.52000%0A2024-04-17%2C265.27000%2C209.98000%0A2024-04-18%2C262.67000%2C209.47000%0A2024-04-19%2C259.14000%2C208.36000%0A2024-04-22%2C261.57000%2C211.08000%0A2024-04-23%2C262.90000%2C212.64000%0A2024-04-24%2C263.00000%2C212.43000%0A2024-04-25%2C259.63000%2C210.78000%0A2024-04-26%2C259.86000%2C212.78000%0A2024-04-29%2C260.69000%2C215.09000%0A2024-04-30%2C260.68000%2C213.67000%0A2024-05-02%2C261.17000%2C214.67000%0A2024-05-03%2C262.81000%2C216.98000%0A2024-05-06%2C265.58000%2C218.77000%0A2024-05-07%2C267.68000%2C220.94000%0A2024-05-10%2C272.82000%2C224.61000%0A2024-05-13%2C273.07000%2C225.40000%0A2024-05-14%2C276.44000%2C228.10000%0A2024-05-15%2C280.80000%2C228.43000%0A2024-05-16%2C282.46000%2C227.48000%0A2024-05-17%2C282.78000%2C228.95000%0A2024-05-21%2C280.63000%2C230.21000%0A2024-05-22%2C279.69000%2C229.31000%0A2024-05-23%2C280.95000%2C229.20000%0A2024-05-24%2C282.82000%2C229.65000%0A2024-05-27%2C283.47000%2C230.94000%0A2024-05-28%2C284.04000%2C231.31000%0A2024-05-29%2C281.67000%2C229.26000%0A2024-05-30%2C282.77000%2C233.19000%0A2024-05-31%2C283.61000%2C232.66000%0A2024-06-03%2C283.58000%2C234.34000%0A2024-06-04%2C281.65000%2C232.69000%0A2024-06-05%2C283.15000%2C233.36000%0A2024-06-06%2C284.05000%2C233.00000%0A2024-06-07%2C284.19000%2C234.07000%0A2024-06-10%2C280.05000%2C230.01000%0A2024-06-11%2C276.75000%2C225.52000%0A2024-06-12%2C276.82000%2C225.57000%0A2024-06-13%2C269.84000%2C219.28000%0A2024-06-14%2C258.61000%2C210.25000%0A2024-06-17%2C257.65000%2C208.38000%0A2024-06-18%2C259.64000%2C211.34000%0A2024-06-19%2C254.92000%2C207.96000%0A2024-06-20%2C257.71000%2C211.07000%0A2024-06-21%2C253.42000%2C208.50000%0A2024-06-24%2C254.09000%2C208.71000%0A2024-06-25%2C250.03000%2C205.70000%0A2024-06-26%2C250.05000%2C203.20000%0A2024-06-27%2C250.16000%2C201.40000%0A2024-06-28%2C248.86000%2C198.19000%0A2024-07-01%2C254.73000%2C205.56000%0A2024-07-02%2C255.32000%2C205.31000%0A2024-07-03%2C260.25000%2C209.18000%0A2024-07-04%2C263.34000%2C211.90000%0A2024-07-05%2C264.97000%2C212.80000%0A2024-07-08%2C264.83000%2C213.01000%0A2024-07-09%2C260.36000%2C209.69000%0A2024-07-10%2C262.19000%2C210.11000%0A2024-07-11%2C263.13000%2C212.51000%0A2024-07-12%2C262.95000%2C213.14000%0A2024-07-15%2C263.21000%2C212.60000%0A2024-07-16%2C263.84000%2C212.04000%0A2024-07-17%2C263.11000%2C212.12000%0A2024-07-18%2C262.68000%2C212.73000%0A2024-07-19%2C259.12000%2C210.07000%0A2024-07-22%2C259.83000%2C212.20000%0A2024-07-23%2C258.30000%2C210.85000%0A2024-07-24%2C257.02000%2C209.85000%0A2024-07-25%2C255.51000%2C207.08000%0A2024-07-26%2C254.45000%2C209.22000%0A2024-07-29%2C251.96000%2C207.74000%0A2024-07-30%2C253.53000%2C208.90000%0A2024-07-31%2C254.51000%2C209.69000%0A2024-08-01%2C252.19000%2C207.60000%0A2024-08-02%2C247.83000%2C203.95000%0A2024-08-05%2C242.79000%2C197.87000%0A2024-08-06%2C243.35000%2C200.19000%0A2024-08-07%2C246.60000%2C203.30000%0A2024-08-08%2C245.09000%2C202.09000%0A2024-08-09%2C246.82000%2C203.62000%0A2024-08-12%2C246.42000%2C204.31000%0A2024-08-13%2C246.00000%2C205.14000%0A2024-08-14%2C246.61000%2C206.32000%0A2024-08-16%2C248.18000%2C208.86000%0A2024-08-19%2C248.89000%2C209.60000%0A2024-08-20%2C247.84000%2C207.02000%0A2024-08-21%2C250.14000%2C208.77000%0A2024-08-22%2C250.22000%2C208.42000%0A2024-08-23%2C250.50000%2C209.88000%0A2024-08-26%2C251.25000%2C210.94000%0A2024-08-27%2C250.32000%2C209.92000%0A2024-08-28%2C250.51000%2C209.93000%0A2024-08-29%2C252.63000%2C210.97000%0A2024-08-30%2C254.10000%2C211.98000%0A2024-09-02%2C251.59000%2C210.07000%0A2024-09-03%2C249.63000%2C205.88000%0A2024-09-04%2C247.64000%2C205.81000%0A2024-09-05%2C247.08000%2C206.97000%0A2024-09-06%2C244.47000%2C203.52000%0A2024-09-09%2C246.37000%2C203.98000%0A2024-09-10%2C247.66000%2C203.26000%0A2024-09-11%2C246.09000%2C202.39000%0A2024-09-12%2C247.47000%2C201.62000%0A2024-09-13%2C247.95000%2C204.02000%0A2024-09-16%2C246.47000%2C202.89000%0A2024-09-17%2C246.62000%2C203.77000%0A2024-09-18%2C244.96000%2C202.98000%0A2024-09-19%2C250.16000%2C205.98000%0A2024-09-20%2C249.53000%2C204.02000%0A2024-09-23%2C248.81000%2C204.35000%0A2024-09-24%2C248.86000%2C204.40000%0A2024-09-25%2C247.21000%2C204.76000%0A2024-09-26%2C252.39000%2C209.20000%0A2024-09-27%2C254.06000%2C210.66000%0A2024-09-30%2C251.07000%2C208.86000%0A2024-10-01%2C249.02000%2C206.02000%0A2024-10-02%2C247.88000%2C205.18000%0A2024-10-03%2C245.69000%2C203.39000%0A2024-10-04%2C247.37000%2C204.95000%0A2024-10-07%2C247.37000%2C204.93000%0A2024-10-08%2C246.53000%2C204.60000%0A2024-10-09%2C246.24000%2C205.17000%0A2024-10-10%2C246.14000%2C203.83000%0A2024-10-11%2C245.60000%2C204.92000%0A2024-10-14%2C245.62000%2C204.85000%0A2024-10-15%2C244.07000%2C204.85000%0A2024-10-16%2C242.48000%2C204.94000%0A2024-10-17%2C243.87000%2C205.63000%0A2024-10-18%2C243.85000%2C206.88000%0A2024-10-21%2C243.22000%2C206.24000%0A2024-10-22%2C244.04000%2C206.79000%0A2024-10-23%2C242.86000%2C204.94000%0A2024-10-24%2C242.23000%2C204.78000%0A2024-10-25%2C239.48000%2C202.83000%0A2024-10-28%2C238.19000%2C202.22000%0A2024-10-29%2C238.05000%2C202.82000%0A2024-10-30%2C234.56000%2C201.39000%0A2024-10-31%2C235.43000%2C200.31000%0A2024-11-04%2C234.07000%2C200.20000%0A2024-11-05%2C233.85000%2C199.15000%0A2024-11-06%2C234.20000%2C199.08000%0A2024-11-07%2C238.92000%2C201.96000%0A2024-11-08%2C238.02000%2C201.31000%0A2024-11-12%2C235.19000%2C198.57000%0A2024-11-13%2C234.47000%2C197.59000%0A2024-11-14%2C234.58000%2C197.77000%0A2024-11-15%2C232.31000%2C195.10000%0A2024-11-18%2C231.80000%2C194.18000%0A2024-11-19%2C230.35000%2C192.92000%0A2024-11-20%2C228.72000%2C191.87000%0A2024-11-21%2C227.31000%2C191.03000%0A2024-11-22%2C228.31000%2C192.11000%0A2024-11-25%2C231.13000%2C193.00000%0A2024-11-26%2C228.60000%2C191.09000%0A2024-11-27%2C226.80000%2C190.42000%0A2024-11-28%2C228.05000%2C191.50000%0A2024-11-29%2C228.02000%2C191.90000%0A2024-12-02%2C222.60000%2C186.83000%0A2024-12-03%2C223.60000%2C187.19000%0A2024-12-04%2C224.40000%2C189.46000%0A2024-12-05%2C227.67000%2C190.37000%0A2024-12-06%2C228.07000%2C192.16000%0A2024-12-09%2C231.16000%2C193.98000%0A2024-12-10%2C230.21000%2C194.11000%0A2024-12-11%2C229.50000%2C193.40000%0A2024-12-12%2C229.58000%2C193.35000%0A2024-12-13%2C231.12000%2C194.06000%0A2024-12-16%2C230.17000%2C192.76000%0A2024-12-17%2C229.64000%2C192.13000%0A2024-12-18%2C230.59000%2C192.77000%0A2024-12-19%2C227.23000%2C191.50000%0A2024-12-20%2C226.44000%2C190.93000%0A2024-12-23%2C227.72000%2C191.01000%0A2024-12-24%2C229.54000%2C191.91000%0A2024-12-27%2C232.15000%2C194.37000%0A2024-12-30%2C231.00000%2C194.50000%0A2024-12-31%2C233.97000%2C196.63000%0A2025-01-02%2C235.92000%2C198.70000%0A2025-01-03%2C235.66000%2C198.32000%0A2025-01-06%2C239.85000%2C200.39000%0A2025-01-07%2C239.04000%2C199.64000%0A2025-01-09%2C236.00000%2C197.67000%0A2025-01-10%2C236.16000%2C196.29000%0A2025-01-13%2C233.69000%2C193.98000%0A2025-01-14%2C232.12000%2C192.52000%0A2025-01-15%2C233.59000%2C193.68000%0A2025-01-16%2C233.27000%2C193.55000%0A2025-01-17%2C232.90000%2C194.39000%0A2025-01-20%2C234.44000%2C195.55000%0A2025-01-21%2C234.48000%2C196.31000%0A2025-01-22%2C234.72000%2C195.51000%0A2025-01-23%2C233.18000%2C195.50000%0A2025-01-24%2C233.70000%2C196.03000%0A2025-01-27%2C234.76000%2C196.70000%0A2025-01-28%2C234.33000%2C197.87000%0A2025-01-29%2C234.73000%2C197.11000%0A2025-01-30%2C237.26000%2C198.73000%0A2025-01-31%2C239.35000%2C200.68000%0A2025-02-03%2C237.67000%2C198.85000%0A2025-02-04%2C239.39000%2C200.19000%0A2025-02-05%2C239.14000%2C200.12000%0A2025-02-06%2C236.99000%2C201.39000%0A2025-02-07%2C233.78000%2C200.02000%0A2025-02-11%2C236.24000%2C200.99000%0A2025-02-12%2C238.58000%2C201.51000%0A2025-02-13%2C241.51000%2C202.75000%0A2025-02-14%2C242.94000%2C203.19000%0A2025-02-17%2C244.48000%2C203.91000%0A2025-02-18%2C245.18000%2C204.40000%0A2025-02-19%2C244.16000%2C203.29000%0A2025-02-20%2C245.11000%2C203.54000%0A2025-02-21%2C246.55000%2C205.00000%0A2025-02-24%2C245.93000%2C205.31000%0A2025-02-25%2C244.02000%2C203.71000%0A2025-02-26%2C245.89000%2C204.13000%0A2025-02-27%2C244.93000%2C203.47000%0A2025-02-28%2C245.14000%2C202.17000%0A2025-03-03%2C250.03000%2C206.02000%0A2025-03-04%2C245.57000%2C204.42000%0A2025-03-05%2C250.92000%2C216.69000%0A2025-03-06%2C253.44000%2C218.31000%0A2025-03-07%2C251.62000%2C215.72000%0A2025-03-10%2C251.05000%2C216.67000%0A2025-03-11%2C249.36000%2C214.17000%0A2025-03-12%2C248.37000%2C213.37000%0A2025-03-13%2C245.08000%2C208.97000%0A2025-03-14%2C248.58000%2C210.22000%0A2025-03-17%2C251.69000%2C212.67000%0A2025-03-18%2C253.30000%2C214.24000%0A2025-03-19%2C253.39000%2C212.80000%0A2025-03-20%2C252.47000%2C210.49000%0A2025-03-21%2C250.61000%2C209.05000%0A2025-03-24%2C251.21000%2C208.21000%0A2025-03-25%2C254.54000%2C209.43000%0A2025-03-26%2C253.46000%2C211.91000%0A2025-03-27%2C250.96000%2C209.55000%0A2025-03-28%2C246.03000%2C207.11000%0A2025-03-31%2C240.28000%2C203.36000%0A2025-04-01%2C244.58000%2C204.63000%0A2025-04-02%2C243.21000%2C202.52000%0A2025-04-03%2C236.26000%2C200.56000%0A2025-04-07%2C220.53000%2C189.61000%0A2025-04-08%2C227.52000%2C195.97000%0A2025-04-09%2C221.66000%2C191.24000%0A2025-04-10%2C228.42000%2C195.97000%0A2025-04-11%2C226.64000%2C195.17000%0A2025-04-14%2C231.68000%2C199.33000%0A2025-04-15%2C235.24000%2C204.04000%0A2025-04-16%2C233.49000%2C203.97000%0A2025-04-17%2C233.55000%2C204.63000%0A2025-04-22%2C232.23000%2C205.22000%0A2025-04-24%2C237.00000%2C207.76000%0A2025-04-29%2C239.11000%2C211.55000%0A2025-04-30%2C243.89000%2C213.69000%0A2025-05-02%2C249.29000%2C218.03000%0A2025-05-05%2C249.20000%2C219.04000%0A2025-05-06%2C248.02000%2C219.30000%0A2025-05-07%2C247.96000%2C218.40000%0A2025-05-09%2C-%2C221.23000%0A2025-05-12%2C255.89000%2C221.57000%0A2025-05-13%2C259.34000%2C224.73000%0A2025-05-15%2C258.05000%2C223.95000%0A2025-05-21%2C261.00000%2C224.95000%0A2025-05-22%2C261.92000%2C224.64990%0A2025-05-23%2C261.66000%2C224.60986%0A2025-05-26%2C266.30000%2C228.49793%0A2025-05-27%2C266.78000%2C227.96807%0A2025-05-28%2C266.43000%2C228.71146%0A2025-05-29%2C-%2C229.97564%0A2025-05-30%2C265.68000%2C229.60220%0A2025-06-02%2C266.69000%2C231.34238%0A2025-06-03%2C268.99000%2C234.07061%0A2025-06-04%2C271.02000%2C235.72089%0A2025-06-05%2C272.39000%2C234.71093%0A2025-06-06%2C271.29000%2C233.97627%0A2025-06-09%2C-%2C234.12955%0A2025-06-10%2C271.65000%2C233.41362%0A2025-06-11%2C274.21000%2C236.49422%0A2025-06-12%2C274.57000%2C235.38166%0A2025-06-13%2C272.06000%2C232.33361%0A2025-06-16%2C273.85000%2C234.10563%0A2025-06-17%2C273.28000%2C233.90848%0A2025-06-18%2C275.42000%2C233.63087%0A2025-06-19%2C274.68000%2C232.37812%0A2025-06-20%2C275.29000%2C234.72556%0A2025-06-23%2C276.20000%2C234.61789%0A2025-06-24%2C279.47000%2C238.14102%0A2025-06-25%2C281.00000%2C237.98675%0A2025-06-26%2C284.83000%2C239.91239%0A2025-06-27%2C284.69000%2C241.02360%0A2025-06-30%2C285.80000%2C245.13599%0A2025-07-01%2C284.08000%2C243.50168%0A2025-07-02%2C286.26000%2C244.33552%0A2025-07-03%2C289.29000%2C246.81910%0A2025-07-04%2C288.28000%2C246.50710%0A2025-07-07%2C286.80000%2C245.06725%0A2025-07-08%2C289.43000%2C246.63726%0A2025-07-09%2C291.61000%2C248.63730%0A2025-07-10%2C294.96000%2C251.13487%0A2025-07-11%2C292.63000%2C249.16067%0A2025-07-15%2C292.20000%2C249.74955%0A2025-07-16%2C289.54000%2C248.09766%0A2025-07-17%2C292.69000%2C250.55927%0A2025-07-18%2C293.25000%2C251.22048%0A2025-07-21%2C291.71000%2C249.71854%0A2025-07-22%2C287.99000%2C246.67883%0A2025-07-23%2C290.44000%2C276.02801%0A2025-07-24%2C292.40000%2C281.82774%0A2025-07-25%2C295.95000%2C284.92641%0A2025-07-28%2C294.83000%2C284.75395%0A2025-07-29%2C290.42000%2C286.40707%0A2025-07-30%2C292.47000%2C-%0A2025-07-31%2C289.36000%2C290.71275%0A2025-08-01%2C285.91000%2C284.66566%0A2025-08-04%2C289.03000%2C286.76815%0A2025-08-05%2C292.71000%2C290.65186%0A2025-08-06%2C290.04000%2C290.06219%0A2025-08-07%2C291.17000%2C289.95041%0A2025-08-08%2C291.15000%2C290.42621%0A2025-08-11%2C288.16000%2C288.75990%0A2025-08-12%2C289.01000%2C289.48547%0A2025-08-13%2C288.96000%2C290.25305%0A2025-08-14%2C289.70000%2C291.65343%0A2025-08-18%2C291.20000%2C293.78634%0A2025-08-19%2C290.14000%2C291.38569%0A2025-08-20%2C288.69000%2C289.50554%0A2025-08-21%2C288.91000%2C293.48804%0A2025-08-22%2C292.50000%2C299.77617%0A2025-08-25%2C288.33000%2C294.98819%0A2025-08-26%2C280.43000%2C289.58745%0A2025-08-27%2C279.42000%2C289.40274%0A2025-08-28%2C280.01000%2C290.64651%0A2025-08-29%2C278.22000%2C290.64528%0A2025-09-01%2C277.43000%2C288.39336%0A2025-09-02%2C270.11000%2C282.37809%0A2025-09-03%2C271.18000%2C282.92322%0A2025-09-04%2C269.85000%2C281.55843%0A2025-09-05%2C269.35000%2C282.66514%0A2025-09-08%2C271.43000%2C283.41039%0A2025-09-09%2C271.31000%2C285.81282%0A2025-09-10%2C273.84000%2C287.06280%0A2025-09-11%2C276.47000%2C287.74642%0A2025-09-12%2C277.17000%2C287.48733%0A2025-09-15%2C278.96000%2C291.08421%0A2025-09-16%2C275.88000%2C285.72654%0A2025-09-17%2C273.49000%2C285.83815%0A2025-09-18%2C277.85000%2C287.36497%0A2025-09-19%2C279.81000%2C287.14268%0A2025-09-22%2C282.26000%2C287.45733%0A2025-09-23%2C282.87000%2C287.65895%0A2025-09-24%2C282.47000%2C288.68697%0A2025-09-25%2C279.74000%2C285.59453%0A2025-09-26%2C278.98000%2C286.12639%0A2025-09-29%2C282.85000%2C288.71147%0A2025-09-30%2C283.78000%2C291.97761%0A2025-10-01%2C284.51000%2C292.64247%0A2025-10-02%2C286.45000%2C295.12711%0A2025-10-03%2C286.51000%2C297.20637%0A2025-10-06%2C283.04000%2C294.58966%0A2025-10-07%2C280.94000%2C292.22753%0A2025-10-08%2C284.53000%2C297.30936%0A2025-10-09%2C283.63000%2C298.83430%0A2025-10-10%2C276.89000%2C292.57945%0A2025-10-13%2C279.10000%2C294.50256%0A2025-10-14%2C275.79000%2C293.08514%0A2025-10-15%2C274.90000%2C293.16441%0A2025-10-16%2C278.78000%2C294.13355%0A2025-10-17%2C278.02000%2C290.35884%0A2025-10-20%2C282.37000%2C291.51841%0A2025-10-21%2C284.62000%2C289.51123%0A2025-10-22%2C285.01000%2C289.32205%0A2025-10-23%2C286.11000%2C289.55110%0A2025-10-24%2C283.69000%2C289.98768%0A2025-10-27%2C282.49000%2C286.82683%0A2025-10-28%2C281.92000%2C287.40699%0A2025-10-29%2C281.92000%2C285.79621%0A2025-10-30%2C281.44000%2C285.92090%0A2025-10-31%2C286.04000%2C287.25875%0A2025-11-03%2C284.04000%2C284.02996%0A2025-11-04%2C279.72000%2C281.67833%0A2025-11-05%2C277.12000%2C279.64929%0A2025-11-06%2C272.16000%2C277.97046%0A2025-11-07%2C270.70000%2C276.57352%0A2025-11-10%2C273.43000%2C281.92862%0A2025-11-12%2C276.41000%2C283.17914%0A2025-11-13%2C276.16000%2C282.62568%0A2025-11-14%2C275.66000%2C281.54845%0A2025-11-17%2C277.41000%2C283.78262%0A2025-11-18%2C273.37000%2C279.66918%0A2025-11-19%2C271.83000%2C279.86917%0A2025-11-20%2C268.62000%2C278.82548%0A2025-11-21%2C266.97000%2C278.14898%0A2025-11-24%2C268.61000%2C280.12565%0A2025-11-25%2C268.73000%2C281.22330%0A2025-11-26%2C268.96000%2C282.99331%0A2025-11-27%2C271.35000%2C285.07994%0A2025-11-28%2C272.68000%2C286.17734%0A2025-12-01%2C272.72000%2C285.61793%0A2025-12-02%2C272.08000%2C285.33112%0A2025-12-03%2C273.40000%2C287.79737%0A2025-12-04%2C276.62000%2C290.49309%0A2025-12-05%2C277.47000%2C290.09362%0A2025-12-08%2C276.56000%2C290.52585%0A2025-12-09%2C276.02000%2C290.13765%0A2025-12-10%2C273.33000%2C290.02042%0A2025-12-11%2C273.82000%2C291.68405%0A2025-12-12%2C275.19000%2C291.86750%0A2025-12-15%2C275.91000%2C292.84138%0A2025-12-16%2C274.91000%2C291.41609%0A2025-12-17%2C272.56000%2C290.26979%0A2025-12-18%2C273.71000%2C291.41625%0A2025-12-19%2C274.05000%2C290.10614%0A2025-12-22%2C274.29000%2C292.25649%0A2025-12-23%2C273.96000%2C291.98985%0A2025-12-24%2C274.32000%2C293.26566%0A2025-12-29%2C276.56000%2C295.62419%0A2025-12-30%2C278.62000%2C297.76250%0A2025-12-31%2C279.89000%2C299.43024%0A2026-01-02%2C281.67000%2C300.54394%0A2026-01-05%2C284.12000%2C302.98056%0A2026-01-06%2C286.07000%2C301.96247%0A2026-01-07%2C289.31000%2C305.29226%0A2026-01-08%2C288.29000%2C304.34200%0A2026-01-09%2C292.12000%2C307.61889%0A2026-01-12%2C293.04000%2C306.21583%0A2026-01-13%2C294.02000%2C305.13105%0A2026-01-14%2C294.41000%2C306.90429%0A2026-01-15%2C295.09000%2C306.95360%0A2026-01-16%2C293.42000%2C303.50243%0A2026-01-19%2C289.78000%2C300.60767%0A2026-01-20%2C286.91000%2C298.37264%0A2026-01-21%2C287.46000%2C299.25448%0A2026-01-22%2C290.90000%2C303.48584%0A2026-01-23%2C292.04000%2C303.77001%0A2026-01-26%2C290.55000%2C302.53884%0A2026-01-27%2C291.51000%2C303.40425%0A2026-01-28%2C292.22000%2C304.21467%0A2026-01-29%2C292.54000%2C303.53866%0A2026-01-30%2C293.74000%2C304.24472%0A2026-02-02%2C293.50000%2C305.57685%0A2026-02-03%2C291.84000%2C304.99050%0A2026-02-04%2C290.54000%2C306.88814%0A2026-02-05%2C288.40000%2C305.68777%0A2026-02-06%2C287.00000%2C307.52712%0A2026-02-09%2C289.51000%2C311.01977%0A2026-02-10%2C293.30000%2C314.27429%0A2026-02-11%2C288.82000%2C311.27286%0A2026-02-12%2C284.66000%2C309.04711%0A2026-02-13%2C285.10000%2C309.94295%0A2026-02-16%2C283.38000%2C308.59114%0A2026-02-17%2C283.74000%2C310.84784%0A2026-02-18%2C285.83000%2C312.75665%0A2026-02-19%2C283.69000%2C311.79188%0A2026-02-20%2C285.32000%2C313.39054%0A2026-02-23%2C281.49000%2C310.22606%0A2026-02-24%2C281.90000%2C312.62534%0A2026-02-25%2C283.47000%2C314.48447%0A2026-02-26%2C284.76000%2C317.76090%0A2026-02-27%2C283.65000%2C316.73343%0A2026-03-02%2C282.01000%2C312.43011%0A2026-03-03%2C273.14000%2C302.46690%0A2026-03-04%2C276.85000%2C306.59697%0A2026-03-05%2C273.31000%2C303.53038%0A2026-03-06%2C274.19000%2C-%0A2026-03-09%2C271.47000%2C297.85913%0A2026-03-10%2C275.96000%2C303.02219%0A2026-03-11%2C275.58000%2C301.06940%0A2026-03-12%2C271.90000%2C297.88041%0A2026-03-13%2C267.70000%2C295.32153%0A2026-03-16%2C270.05000%2C296.11109%0A2026-03-17%2C269.98000%2C297.98981%0A2026-03-18%2C273.37000%2C298.78155%0A2026-03-19%2C267.76000%2C293.09024%0A2026-03-20%2C262.62000%2C287.97985%0A2026-03-23%2C263.31000%2C289.73713%0A2026-03-24%2C261.46000%2C288.41206%0A2026-03-25%2C265.29000%2C292.59753%0A2026-03-26%2C261.84000%2C288.68504%0A2026-03-27%2C258.66000%2C285.83948%0A2026-03-30%2C261.07000%2C288.34586%0A2026-03-31%2C262.95000%2C291.87063%0A2026-04-01%2C267.86000%2C297.58287%0A2026-04-02%2C265.48000%2C297.79426%0A2026-04-07%2C262.53000%2C297.55203%0A2026-04-08%2C273.53000%2C308.65103%0A2026-04-09%2C269.29000%2C307.63092%0A2026-04-10%2C275.34000%2C309.34428%0A2026-04-13%2C277.16000%2C309.82855%0A2026-04-14%2C281.15000%2C314.86094%0A2026-04-15%2C283.16000%2C317.01132%0A2026-04-16%2C286.69000%2C319.69353%0A2026-04-17%2C294.25000%2C323.80199%0A2026-04-20%2C294.34000%2C321.55221%0A2026-04-21%2C293.23000%2C320.85429%0A2026-04-22%2C291.57000%2C320.08199%0A2026-04-23%2C293.08000%2C321.25337%0A2026-04-24%2C291.58000%2C321.34748%0A2026-04-27%2C290.44000%2C321.28408%0A2026-04-28%2C287.82000%2C321.56235%0A2026-04-29%2C287.65000%2C322.76259%0A2026-04-30%2C289.29000%2C326.98976%0A2026-05-04%2C289.06000%2C328.29665%0A2026-05-05%2C290.44000%2C332.26404%0A2026-05-06%2C295.33000%2C338.54382%0A2026-05-07%2C293.59000%2C333.63571%0A2026-05-11%2C292.85000%2C336.18725%0A2026-05-12%2C289.53000%2C331.26538%0A2026-05-13%2C291.20000%2C335.33441%0A2026-05-15%2C292.70000%2C335.65077%0A2026-05-18%2C290.23000%2C334.85810%0A2026-05-19%2C291.70000%2C333.11467%0A2026-05-20%2C297.59000%2C337.03966%0A2026-05-21%2C297.51000%2C338.16143%0A2026-05-22%2C301.93000%2C341.99031%0A2026-05-26%2C306.92000%2C344.87582%0A2026-05-27%2C311.32000%2C342.82652%0A2026-05-28%2C315.25000%2C348.06734%0A2026-05-29%2C315.75000%2C347.10423%0A2026-06-01%2C312.11000%2C342.99988%0A2026-06-02%2C314.26000%2C342.86689%0A2026-06-03%2C311.58000%2C341.35625%0A2026-06-04%2C311.93000%2C341.06021%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-99b0f72 FR0013280898 elementor-widget elementor-widget-text-editor\" data-id=\"99b0f72\" 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_6a27414c0a399' 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 R<\/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;\">131 137.63 \u20ac<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">341.06 \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;\">11.81%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">13.90%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-2.09%<\/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;\">7.99%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">3.89%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">4.10%<\/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;\">12.91%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">11.24%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">1.67%<\/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;\">15.92%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">44.69%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-28.77%<\/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;\">24.93%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">54.04%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-29.11%<\/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;\">31.14%<\/td><td style=\"padding: 8px; border: 1px solid #ddd;\">241.06%<\/td>\n                            <td style=\"padding: 8px; border: 1px solid #ddd;\">-209.92%<\/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+R%2CVL+Indice%2A%0A2013-07-02%2C-%2C100.00000%0A2013-07-03%2C-%2C99.55000%0A2013-07-04%2C-%2C100.00000%0A2013-07-05%2C-%2C100.09000%0A2013-07-08%2C-%2C100.60000%0A2013-07-09%2C-%2C101.59000%0A2013-07-10%2C-%2C101.79000%0A2013-07-11%2C-%2C102.13000%0A2013-07-12%2C-%2C102.13000%0A2013-07-15%2C-%2C102.30000%0A2013-07-16%2C-%2C102.64000%0A2013-07-17%2C-%2C102.73000%0A2013-07-18%2C-%2C103.10000%0A2013-07-19%2C-%2C103.21000%0A2013-07-22%2C-%2C103.74000%0A2013-07-23%2C-%2C103.82000%0A2013-07-24%2C-%2C103.80000%0A2013-07-25%2C-%2C103.89000%0A2013-07-26%2C-%2C103.61000%0A2013-07-29%2C-%2C103.34000%0A2013-07-30%2C-%2C103.23000%0A2013-07-31%2C-%2C103.58000%0A2013-08-01%2C-%2C104.26000%0A2013-08-02%2C-%2C104.38000%0A2013-08-05%2C-%2C104.99000%0A2013-08-06%2C-%2C104.50000%0A2013-08-07%2C-%2C104.57000%0A2013-08-08%2C-%2C104.70000%0A2013-08-09%2C-%2C105.20000%0A2013-08-12%2C-%2C105.64000%0A2013-08-13%2C-%2C105.83000%0A2013-08-14%2C-%2C106.19000%0A2013-08-16%2C-%2C106.08000%0A2013-08-19%2C-%2C106.47000%0A2013-08-20%2C-%2C105.78000%0A2013-08-21%2C-%2C106.28000%0A2013-08-22%2C-%2C106.71000%0A2013-08-23%2C-%2C107.01000%0A2013-08-26%2C-%2C106.76000%0A2013-08-27%2C-%2C105.89000%0A2013-08-28%2C-%2C105.61000%0A2013-08-29%2C-%2C106.29000%0A2013-08-30%2C-%2C106.46000%0A2013-09-02%2C-%2C107.11000%0A2013-09-03%2C-%2C107.07000%0A2013-09-04%2C-%2C106.79000%0A2013-09-05%2C-%2C107.01000%0A2013-09-06%2C-%2C107.32000%0A2013-09-09%2C-%2C107.75000%0A2013-09-10%2C-%2C108.67000%0A2013-09-11%2C-%2C108.96000%0A2013-09-12%2C-%2C109.26000%0A2013-09-13%2C-%2C109.61000%0A2013-09-16%2C-%2C110.38000%0A2013-09-17%2C-%2C110.19000%0A2013-09-18%2C-%2C110.53000%0A2013-09-19%2C-%2C111.04000%0A2013-09-20%2C-%2C111.38000%0A2013-09-23%2C-%2C111.44000%0A2013-09-24%2C-%2C111.86000%0A2013-09-25%2C-%2C112.25000%0A2013-09-26%2C-%2C112.30000%0A2013-09-27%2C-%2C112.37000%0A2013-09-30%2C-%2C112.01000%0A2013-10-01%2C-%2C112.56000%0A2013-10-02%2C-%2C113.12000%0A2013-10-03%2C-%2C112.90000%0A2013-10-04%2C-%2C113.22000%0A2013-10-07%2C-%2C113.26000%0A2013-10-08%2C-%2C113.34000%0A2013-10-09%2C-%2C113.50000%0A2013-10-10%2C-%2C114.48000%0A2013-10-11%2C-%2C115.03000%0A2013-10-14%2C-%2C114.96000%0A2013-10-15%2C-%2C115.46000%0A2013-10-16%2C-%2C114.82000%0A2013-10-17%2C-%2C115.09000%0A2013-10-18%2C-%2C116.22000%0A2013-10-21%2C-%2C117.32000%0A2013-10-22%2C-%2C117.79000%0A2013-10-23%2C-%2C117.50000%0A2013-10-24%2C-%2C117.60000%0A2013-10-25%2C-%2C117.39000%0A2013-10-28%2C-%2C117.28000%0A2013-10-29%2C-%2C117.69000%0A2013-10-30%2C-%2C118.06000%0A2013-10-31%2C-%2C118.26000%0A2013-11-04%2C-%2C118.97000%0A2013-11-05%2C-%2C118.82000%0A2013-11-06%2C-%2C118.93000%0A2013-11-07%2C-%2C118.89000%0A2013-11-08%2C-%2C118.89000%0A2013-11-12%2C-%2C119.51000%0A2013-11-13%2C-%2C118.67000%0A2013-11-14%2C-%2C119.30000%0A2013-11-15%2C-%2C118.97000%0A2013-11-18%2C-%2C119.22000%0A2013-11-19%2C-%2C118.59000%0A2013-11-20%2C-%2C118.61000%0A2013-11-21%2C-%2C118.63000%0A2013-11-22%2C-%2C118.82000%0A2013-11-25%2C-%2C119.45000%0A2013-11-26%2C-%2C120.09000%0A2013-11-27%2C-%2C120.35000%0A2013-11-28%2C-%2C120.43000%0A2013-11-29%2C-%2C120.99000%0A2013-12-02%2C-%2C120.81000%0A2013-12-03%2C-%2C120.07000%0A2013-12-04%2C-%2C119.82000%0A2013-12-05%2C-%2C119.90000%0A2013-12-06%2C-%2C120.27000%0A2013-12-09%2C-%2C120.60000%0A2013-12-10%2C-%2C120.29000%0A2013-12-11%2C-%2C120.39000%0A2013-12-12%2C-%2C119.82000%0A2013-12-13%2C-%2C119.62000%0A2013-12-16%2C-%2C119.39000%0A2013-12-17%2C-%2C119.12000%0A2013-12-18%2C-%2C119.28000%0A2013-12-19%2C-%2C120.05000%0A2013-12-20%2C-%2C119.85000%0A2013-12-23%2C-%2C120.24000%0A2013-12-24%2C-%2C120.57000%0A2013-12-27%2C-%2C121.54000%0A2013-12-30%2C-%2C122.43000%0A2013-12-31%2C-%2C123.04000%0A2014-01-02%2C-%2C123.83000%0A2014-01-03%2C-%2C124.75000%0A2014-01-06%2C-%2C125.54000%0A2014-01-07%2C-%2C126.12000%0A2014-01-08%2C-%2C126.27000%0A2014-01-09%2C-%2C126.49000%0A2014-01-10%2C-%2C127.14000%0A2014-01-13%2C-%2C128.76000%0A2014-01-14%2C-%2C129.52000%0A2014-01-15%2C-%2C130.83000%0A2014-01-16%2C-%2C131.69000%0A2014-01-17%2C-%2C132.68000%0A2014-01-20%2C-%2C133.07000%0A2014-01-21%2C-%2C132.39000%0A2014-01-22%2C-%2C132.49000%0A2014-01-23%2C-%2C132.09000%0A2014-01-24%2C-%2C130.43000%0A2014-01-27%2C-%2C129.78000%0A2014-01-28%2C-%2C131.55000%0A2014-01-29%2C-%2C131.52000%0A2014-01-30%2C-%2C131.56000%0A2014-01-31%2C-%2C131.35000%0A2014-02-03%2C-%2C131.08000%0A2014-02-04%2C-%2C130.87000%0A2014-02-05%2C-%2C131.57000%0A2014-02-06%2C-%2C133.04000%0A2014-02-07%2C-%2C133.95000%0A2014-02-10%2C-%2C134.66000%0A2014-02-11%2C-%2C135.78000%0A2014-02-12%2C-%2C135.93000%0A2014-02-13%2C-%2C137.15000%0A2014-02-14%2C-%2C137.57000%0A2014-02-17%2C-%2C138.41000%0A2014-02-18%2C-%2C138.36000%0A2014-02-19%2C-%2C138.68000%0A2014-02-20%2C-%2C138.61000%0A2014-02-21%2C-%2C139.33000%0A2014-02-24%2C-%2C140.55000%0A2014-02-25%2C-%2C141.39000%0A2014-02-26%2C-%2C141.74000%0A2014-02-27%2C-%2C141.49000%0A2014-02-28%2C-%2C141.66000%0A2014-03-03%2C-%2C138.88000%0A2014-03-04%2C-%2C140.12000%0A2014-03-05%2C-%2C140.86000%0A2014-03-06%2C-%2C142.16000%0A2014-03-07%2C-%2C142.58000%0A2014-03-10%2C-%2C142.51000%0A2014-03-11%2C-%2C142.70000%0A2014-03-12%2C-%2C141.69000%0A2014-03-13%2C-%2C141.45000%0A2014-03-14%2C-%2C139.88000%0A2014-03-17%2C-%2C142.15000%0A2014-03-18%2C-%2C143.27000%0A2014-03-19%2C-%2C144.41000%0A2014-03-20%2C-%2C143.98000%0A2014-03-21%2C-%2C143.21000%0A2014-03-24%2C-%2C142.30000%0A2014-03-25%2C-%2C142.36000%0A2014-03-26%2C-%2C143.17000%0A2014-03-27%2C-%2C143.99000%0A2014-03-28%2C-%2C144.95000%0A2014-03-31%2C-%2C145.43000%0A2014-04-01%2C-%2C146.17000%0A2014-04-02%2C-%2C147.35000%0A2014-04-03%2C-%2C147.54000%0A2014-04-04%2C-%2C147.90000%0A2014-04-07%2C-%2C147.49000%0A2014-04-08%2C-%2C145.80000%0A2014-04-09%2C-%2C146.23000%0A2014-04-10%2C-%2C146.01000%0A2014-04-11%2C-%2C144.18000%0A2014-04-14%2C-%2C141.80000%0A2014-04-15%2C-%2C140.96000%0A2014-04-16%2C-%2C142.16000%0A2014-04-17%2C-%2C142.56000%0A2014-04-22%2C-%2C143.89000%0A2014-04-23%2C-%2C143.79000%0A2014-04-24%2C-%2C144.49000%0A2014-04-25%2C-%2C144.28000%0A2014-04-28%2C-%2C144.98000%0A2014-04-29%2C-%2C144.33000%0A2014-04-30%2C-%2C144.15000%0A2014-05-02%2C-%2C144.29000%0A2014-05-05%2C-%2C143.86000%0A2014-05-06%2C-%2C143.48000%0A2014-05-07%2C-%2C142.99000%0A2014-05-09%2C-%2C143.76000%0A2014-05-12%2C-%2C144.57000%0A2014-05-13%2C-%2C144.66000%0A2014-05-14%2C-%2C144.48000%0A2014-05-15%2C-%2C143.12000%0A2014-05-16%2C-%2C141.91000%0A2014-05-19%2C-%2C141.41000%0A2014-05-20%2C-%2C141.69000%0A2014-05-21%2C-%2C141.97000%0A2014-05-22%2C-%2C142.21000%0A2014-05-23%2C-%2C142.39000%0A2014-05-26%2C-%2C143.62000%0A2014-05-27%2C-%2C144.69000%0A2014-05-28%2C-%2C144.68000%0A2014-05-30%2C-%2C145.28000%0A2014-06-02%2C-%2C145.84000%0A2014-06-03%2C-%2C145.51000%0A2014-06-04%2C-%2C145.64000%0A2014-06-05%2C-%2C146.12000%0A2014-06-06%2C-%2C146.94000%0A2014-06-10%2C-%2C147.80000%0A2014-06-11%2C-%2C147.23000%0A2014-06-12%2C-%2C146.86000%0A2014-06-13%2C-%2C145.84000%0A2014-06-16%2C-%2C145.07000%0A2014-06-17%2C-%2C145.48000%0A2014-06-18%2C-%2C145.90000%0A2014-06-19%2C-%2C146.64000%0A2014-06-20%2C-%2C146.37000%0A2014-06-23%2C-%2C145.68000%0A2014-06-24%2C-%2C145.48000%0A2014-06-25%2C-%2C144.82000%0A2014-06-26%2C-%2C144.65000%0A2014-06-27%2C-%2C144.23000%0A2014-06-30%2C-%2C143.96000%0A2014-07-01%2C-%2C142.79000%0A2014-07-02%2C-%2C142.81000%0A2014-07-03%2C-%2C143.38000%0A2014-07-04%2C-%2C143.67000%0A2014-07-07%2C-%2C142.76000%0A2014-07-08%2C-%2C140.98000%0A2014-07-09%2C-%2C140.35000%0A2014-07-10%2C-%2C138.30000%0A2014-07-11%2C-%2C138.43000%0A2014-07-15%2C-%2C138.11000%0A2014-07-16%2C-%2C138.54000%0A2014-07-17%2C-%2C138.35000%0A2014-07-18%2C-%2C137.89000%0A2014-07-21%2C-%2C137.90000%0A2014-07-22%2C-%2C137.69000%0A2014-07-23%2C-%2C138.41000%0A2014-07-24%2C-%2C138.65000%0A2014-07-25%2C-%2C138.51000%0A2014-07-28%2C-%2C138.77000%0A2014-07-29%2C-%2C139.12000%0A2014-07-30%2C-%2C139.06000%0A2014-07-31%2C-%2C137.29000%0A2014-08-01%2C-%2C135.11000%0A2014-08-04%2C-%2C134.92000%0A2014-08-05%2C-%2C134.83000%0A2014-08-06%2C-%2C133.46000%0A2014-08-07%2C-%2C132.14000%0A2014-08-08%2C-%2C130.69000%0A2014-08-11%2C-%2C132.96000%0A2014-08-12%2C-%2C132.99000%0A2014-08-13%2C-%2C133.09000%0A2014-08-14%2C-%2C133.24000%0A2014-08-18%2C-%2C134.07000%0A2014-08-19%2C-%2C135.19000%0A2014-08-20%2C-%2C135.28000%0A2014-08-21%2C-%2C136.01000%0A2014-08-22%2C-%2C135.86000%0A2014-08-25%2C-%2C136.48000%0A2014-08-26%2C-%2C137.61000%0A2014-08-27%2C-%2C138.19000%0A2014-08-28%2C-%2C138.35000%0A2014-08-29%2C-%2C138.30000%0A2014-09-01%2C-%2C138.64000%0A2014-09-02%2C-%2C138.77000%0A2014-09-03%2C-%2C138.90000%0A2014-09-04%2C-%2C139.04000%0A2014-09-05%2C-%2C139.40000%0A2014-09-08%2C-%2C139.25000%0A2014-09-09%2C-%2C138.98000%0A2014-09-10%2C-%2C138.71000%0A2014-09-11%2C-%2C138.78000%0A2014-09-12%2C-%2C138.49000%0A2014-09-15%2C-%2C138.31000%0A2014-09-16%2C-%2C137.41000%0A2014-09-17%2C-%2C137.25000%0A2014-09-18%2C-%2C137.00000%0A2014-09-19%2C-%2C136.82000%0A2014-09-22%2C-%2C136.61000%0A2014-09-23%2C-%2C136.01000%0A2014-09-24%2C-%2C136.37000%0A2014-09-25%2C-%2C136.24000%0A2014-09-26%2C-%2C136.42000%0A2014-09-29%2C-%2C135.88000%0A2014-09-30%2C-%2C135.77000%0A2014-10-01%2C-%2C134.93000%0A2014-10-02%2C-%2C133.17000%0A2014-10-03%2C-%2C133.69000%0A2014-10-06%2C-%2C133.12000%0A2014-10-07%2C-%2C131.49000%0A2014-10-08%2C-%2C129.12000%0A2014-10-09%2C-%2C129.03000%0A2014-10-10%2C-%2C125.25000%0A2014-10-13%2C-%2C124.20000%0A2014-10-14%2C-%2C123.92000%0A2014-10-15%2C-%2C121.75000%0A2014-10-16%2C-%2C118.92000%0A2014-10-17%2C-%2C122.12000%0A2014-10-20%2C-%2C122.76000%0A2014-10-21%2C-%2C125.10000%0A2014-10-22%2C-%2C126.55000%0A2014-10-23%2C-%2C127.43000%0A2014-10-24%2C-%2C126.96000%0A2014-10-27%2C-%2C126.14000%0A2014-10-28%2C-%2C126.15000%0A2014-10-29%2C-%2C127.10000%0A2014-10-30%2C-%2C127.27000%0A2014-10-31%2C-%2C128.72000%0A2014-11-03%2C-%2C129.67000%0A2014-11-04%2C-%2C129.66000%0A2014-11-05%2C-%2C129.64000%0A2014-11-06%2C-%2C129.94000%0A2014-11-07%2C-%2C129.93000%0A2014-11-10%2C-%2C130.41000%0A2014-11-12%2C-%2C129.72000%0A2014-11-13%2C-%2C129.68000%0A2014-11-14%2C-%2C129.45000%0A2014-11-17%2C-%2C129.15000%0A2014-11-18%2C-%2C129.19000%0A2014-11-19%2C-%2C129.43000%0A2014-11-20%2C-%2C129.65000%0A2014-11-21%2C-%2C130.95000%0A2014-11-24%2C-%2C131.59000%0A2014-11-25%2C-%2C131.51000%0A2014-11-26%2C-%2C132.03000%0A2014-11-27%2C-%2C132.41000%0A2014-11-28%2C-%2C132.50000%0A2014-12-01%2C-%2C132.61000%0A2014-12-02%2C-%2C132.93000%0A2014-12-03%2C-%2C132.83000%0A2014-12-04%2C-%2C133.10000%0A2014-12-05%2C-%2C134.07000%0A2014-12-08%2C-%2C134.32000%0A2014-12-09%2C-%2C132.78000%0A2014-12-10%2C-%2C132.73000%0A2014-12-11%2C-%2C132.37000%0A2014-12-12%2C-%2C130.68000%0A2014-12-15%2C-%2C129.50000%0A2014-12-16%2C-%2C128.01000%0A2014-12-17%2C-%2C129.09000%0A2014-12-18%2C-%2C131.01000%0A2014-12-19%2C-%2C131.15000%0A2014-12-22%2C-%2C131.52000%0A2014-12-23%2C-%2C131.45000%0A2014-12-24%2C-%2C131.47000%0A2014-12-29%2C-%2C131.06000%0A2014-12-30%2C-%2C131.49000%0A2014-12-31%2C-%2C132.49000%0A2015-01-02%2C-%2C133.60000%0A2015-01-05%2C-%2C133.29000%0A2015-01-06%2C-%2C132.68000%0A2015-01-07%2C-%2C132.85000%0A2015-01-08%2C-%2C133.57000%0A2015-01-09%2C-%2C134.10000%0A2015-01-12%2C-%2C134.57000%0A2015-01-13%2C-%2C134.95000%0A2015-01-14%2C-%2C134.87000%0A2015-01-15%2C-%2C134.85000%0A2015-01-16%2C-%2C134.68000%0A2015-01-19%2C-%2C135.29000%0A2015-01-20%2C-%2C135.73000%0A2015-01-21%2C-%2C135.52000%0A2015-01-22%2C-%2C136.06000%0A2015-01-23%2C-%2C137.11000%0A2015-01-26%2C-%2C138.53000%0A2015-01-27%2C-%2C138.14000%0A2015-01-28%2C-%2C139.21000%0A2015-01-29%2C-%2C139.21000%0A2015-01-30%2C-%2C139.67000%0A2015-02-02%2C-%2C140.23000%0A2015-02-03%2C-%2C141.40000%0A2015-02-04%2C-%2C141.66000%0A2015-02-05%2C-%2C142.25000%0A2015-02-06%2C-%2C142.94000%0A2015-02-09%2C-%2C142.45000%0A2015-02-10%2C-%2C142.59000%0A2015-02-11%2C-%2C141.76000%0A2015-02-12%2C-%2C143.06000%0A2015-02-13%2C-%2C143.26000%0A2015-02-16%2C-%2C144.14000%0A2015-02-17%2C-%2C144.34000%0A2015-02-18%2C-%2C145.23000%0A2015-02-19%2C-%2C145.31000%0A2015-02-20%2C-%2C145.57000%0A2015-02-23%2C-%2C146.49000%0A2015-02-24%2C-%2C146.82000%0A2015-02-25%2C-%2C147.03000%0A2015-02-26%2C-%2C147.68000%0A2015-02-27%2C-%2C148.49000%0A2015-03-02%2C-%2C148.63000%0A2015-03-03%2C-%2C147.89000%0A2015-03-04%2C-%2C147.88000%0A2015-03-05%2C-%2C148.78000%0A2015-03-06%2C-%2C149.51000%0A2015-03-09%2C-%2C149.54000%0A2015-03-10%2C-%2C148.75000%0A2015-03-11%2C-%2C150.14000%0A2015-03-12%2C-%2C150.16000%0A2015-03-13%2C-%2C150.96000%0A2015-03-16%2C-%2C151.78000%0A2015-03-17%2C-%2C151.59000%0A2015-03-18%2C-%2C151.51000%0A2015-03-19%2C-%2C151.84000%0A2015-03-20%2C-%2C152.53000%0A2015-03-23%2C-%2C153.34000%0A2015-03-24%2C-%2C153.85000%0A2015-03-25%2C-%2C153.33000%0A2015-03-26%2C-%2C151.17000%0A2015-03-27%2C-%2C150.82000%0A2015-03-30%2C-%2C152.23000%0A2015-03-31%2C-%2C151.73000%0A2015-04-01%2C-%2C151.87000%0A2015-04-02%2C-%2C152.55000%0A2015-04-07%2C-%2C153.67000%0A2015-04-08%2C-%2C154.19000%0A2015-04-09%2C-%2C156.19000%0A2015-04-10%2C-%2C157.42000%0A2015-04-13%2C-%2C157.62000%0A2015-04-14%2C-%2C157.17000%0A2015-04-15%2C-%2C157.96000%0A2015-04-16%2C-%2C157.94000%0A2015-04-17%2C-%2C156.04000%0A2015-04-20%2C-%2C157.33000%0A2015-04-21%2C-%2C157.44000%0A2015-04-22%2C-%2C156.94000%0A2015-04-23%2C-%2C156.44000%0A2015-04-24%2C-%2C156.93000%0A2015-04-27%2C-%2C157.31000%0A2015-04-28%2C-%2C156.79000%0A2015-04-29%2C-%2C157.40000%0A2015-04-30%2C-%2C156.98000%0A2015-05-04%2C-%2C158.39000%0A2015-05-05%2C-%2C157.27000%0A2015-05-06%2C-%2C156.50000%0A2015-05-07%2C-%2C155.75000%0A2015-05-11%2C-%2C157.50000%0A2015-05-12%2C-%2C157.03000%0A2015-05-13%2C-%2C158.51000%0A2015-05-15%2C-%2C159.05000%0A2015-05-18%2C-%2C158.89000%0A2015-05-19%2C-%2C159.53000%0A2015-05-20%2C-%2C160.12000%0A2015-05-21%2C-%2C160.95000%0A2015-05-22%2C-%2C161.55000%0A2015-05-26%2C-%2C161.56000%0A2015-05-27%2C-%2C162.40000%0A2015-05-28%2C-%2C161.88000%0A2015-05-29%2C-%2C161.38000%0A2015-06-01%2C-%2C161.16000%0A2015-06-02%2C-%2C161.30000%0A2015-06-03%2C-%2C161.60000%0A2015-06-04%2C-%2C161.07000%0A2015-06-05%2C-%2C159.87000%0A2015-06-08%2C-%2C159.23000%0A2015-06-09%2C-%2C158.68000%0A2015-06-10%2C-%2C159.86000%0A2015-06-11%2C-%2C159.96000%0A2015-06-12%2C-%2C158.62000%0A2015-06-15%2C-%2C156.79000%0A2015-06-16%2C-%2C156.76000%0A2015-06-17%2C-%2C156.55000%0A2015-06-18%2C-%2C155.99000%0A2015-06-19%2C-%2C156.36000%0A2015-06-22%2C-%2C158.46000%0A2015-06-23%2C-%2C160.20000%0A2015-06-24%2C-%2C160.64000%0A2015-06-25%2C-%2C160.02000%0A2015-06-26%2C-%2C160.33000%0A2015-06-29%2C-%2C156.38000%0A2015-06-30%2C-%2C156.70000%0A2015-07-01%2C-%2C159.13000%0A2015-07-02%2C-%2C158.37000%0A2015-07-03%2C-%2C157.47000%0A2015-07-06%2C-%2C157.13000%0A2015-07-07%2C-%2C156.19000%0A2015-07-08%2C-%2C156.59000%0A2015-07-09%2C-%2C158.43000%0A2015-07-10%2C-%2C160.75000%0A2015-07-13%2C-%2C163.64000%0A2015-07-15%2C-%2C166.58000%0A2015-07-16%2C-%2C168.09000%0A2015-07-17%2C-%2C168.59000%0A2015-07-20%2C-%2C169.46000%0A2015-07-21%2C-%2C169.46000%0A2015-07-22%2C-%2C169.36000%0A2015-07-23%2C-%2C169.17000%0A2015-07-24%2C-%2C169.49000%0A2015-07-27%2C-%2C167.57000%0A2015-07-28%2C-%2C169.14000%0A2015-07-29%2C-%2C169.56000%0A2015-07-30%2C-%2C169.86000%0A2015-07-31%2C-%2C170.36000%0A2015-08-03%2C-%2C170.25000%0A2015-08-04%2C-%2C169.99000%0A2015-08-05%2C-%2C170.34000%0A2015-08-06%2C-%2C170.18000%0A2015-08-07%2C-%2C168.74000%0A2015-08-10%2C-%2C168.68000%0A2015-08-11%2C-%2C168.36000%0A2015-08-12%2C-%2C165.36000%0A2015-08-13%2C-%2C166.57000%0A2015-08-14%2C-%2C166.75000%0A2015-08-17%2C-%2C166.74000%0A2015-08-18%2C-%2C167.06000%0A2015-08-19%2C-%2C165.32000%0A2015-08-20%2C-%2C163.04000%0A2015-08-21%2C-%2C160.14000%0A2015-08-24%2C-%2C153.38000%0A2015-08-25%2C-%2C157.56000%0A2015-08-26%2C-%2C158.01000%0A2015-08-27%2C-%2C161.87000%0A2015-08-28%2C-%2C162.72000%0A2015-08-31%2C-%2C163.28000%0A2015-09-01%2C-%2C159.68000%0A2015-09-02%2C-%2C158.85000%0A2015-09-03%2C-%2C160.43000%0A2015-09-07%2C-%2C158.89000%0A2015-09-08%2C-%2C159.67000%0A2015-09-09%2C-%2C160.31000%0A2015-09-10%2C-%2C159.67000%0A2015-09-11%2C-%2C158.81000%0A2015-09-14%2C-%2C158.11000%0A2015-09-15%2C-%2C158.44000%0A2015-09-16%2C-%2C158.93000%0A2015-09-17%2C-%2C160.27000%0A2015-09-18%2C-%2C159.81000%0A2015-09-21%2C-%2C159.81000%0A2015-09-22%2C-%2C157.40000%0A2015-09-23%2C-%2C157.40000%0A2015-09-24%2C-%2C155.76000%0A2015-09-25%2C-%2C157.98000%0A2015-09-28%2C-%2C156.49000%0A2015-09-29%2C-%2C154.92000%0A2015-09-30%2C-%2C155.53000%0A2015-10-01%2C-%2C155.78000%0A2015-10-02%2C-%2C156.13000%0A2015-10-05%2C-%2C157.92000%0A2015-10-06%2C-%2C158.00000%0A2015-10-07%2C-%2C158.14000%0A2015-10-08%2C-%2C158.98000%0A2015-10-09%2C-%2C160.15000%0A2015-10-12%2C-%2C160.05000%0A2015-10-13%2C-%2C159.56000%0A2015-10-14%2C-%2C159.11000%0A2015-10-15%2C-%2C159.81000%0A2015-10-16%2C-%2C160.45000%0A2015-10-19%2C-%2C160.40000%0A2015-10-20%2C-%2C160.24000%0A2015-10-21%2C-%2C160.67000%0A2015-10-22%2C-%2C161.30000%0A2015-10-23%2C-%2C161.78000%0A2015-10-26%2C-%2C162.02000%0A2015-10-27%2C-%2C161.80000%0A2015-10-28%2C-%2C162.40000%0A2015-10-29%2C-%2C162.06000%0A2015-10-30%2C-%2C162.28000%0A2015-11-02%2C-%2C163.37000%0A2015-11-03%2C-%2C164.00000%0A2015-11-04%2C-%2C164.84000%0A2015-11-05%2C-%2C164.97000%0A2015-11-06%2C-%2C165.35000%0A2015-11-09%2C-%2C164.91000%0A2015-11-10%2C-%2C164.26000%0A2015-11-12%2C-%2C164.11000%0A2015-11-13%2C-%2C163.52000%0A2015-11-16%2C-%2C162.22000%0A2015-11-17%2C-%2C163.50000%0A2015-11-18%2C-%2C163.47000%0A2015-11-19%2C-%2C164.19000%0A2015-11-20%2C-%2C164.21000%0A2015-11-23%2C-%2C164.07000%0A2015-11-24%2C-%2C162.72000%0A2015-11-25%2C-%2C163.69000%0A2015-11-26%2C-%2C165.10000%0A2015-11-27%2C-%2C165.80000%0A2015-11-30%2C-%2C167.11000%0A2015-12-01%2C-%2C167.54000%0A2015-12-02%2C-%2C167.99000%0A2015-12-03%2C-%2C167.27000%0A2015-12-04%2C-%2C166.75000%0A2015-12-07%2C-%2C166.52000%0A2015-12-08%2C-%2C165.26000%0A2015-12-09%2C-%2C164.85000%0A2015-12-10%2C-%2C164.19000%0A2015-12-11%2C-%2C162.68000%0A2015-12-14%2C-%2C161.63000%0A2015-12-15%2C-%2C162.61000%0A2015-12-16%2C-%2C164.01000%0A2015-12-17%2C-%2C165.54000%0A2015-12-18%2C-%2C164.95000%0A2015-12-21%2C-%2C165.02000%0A2015-12-22%2C-%2C164.72000%0A2015-12-23%2C-%2C166.21000%0A2015-12-24%2C-%2C166.78000%0A2015-12-28%2C-%2C166.63000%0A2015-12-29%2C-%2C168.39000%0A2015-12-30%2C-%2C169.35000%0A2015-12-31%2C-%2C169.72000%0A2016-01-04%2C-%2C167.82000%0A2016-01-05%2C-%2C169.11000%0A2016-01-06%2C-%2C167.29000%0A2016-01-07%2C-%2C164.17000%0A2016-01-08%2C-%2C163.58000%0A2016-01-11%2C-%2C162.23000%0A2016-01-12%2C-%2C163.54000%0A2016-01-13%2C-%2C163.76000%0A2016-01-14%2C-%2C161.88000%0A2016-01-15%2C-%2C158.27000%0A2016-01-18%2C-%2C154.51000%0A2016-01-19%2C-%2C155.25000%0A2016-01-20%2C-%2C150.93000%0A2016-01-21%2C-%2C151.31000%0A2016-01-22%2C-%2C154.82000%0A2016-01-25%2C-%2C156.07000%0A2016-01-26%2C-%2C156.15000%0A2016-01-27%2C-%2C157.02000%0A2016-01-28%2C-%2C156.68000%0A2016-01-29%2C-%2C157.23000%0A2016-02-01%2C-%2C157.42000%0A2016-02-02%2C-%2C155.65000%0A2016-02-03%2C-%2C154.42000%0A2016-02-04%2C-%2C153.75000%0A2016-02-05%2C-%2C153.58000%0A2016-02-08%2C-%2C149.53000%0A2016-02-09%2C-%2C146.45000%0A2016-02-10%2C-%2C147.80000%0A2016-02-11%2C-%2C143.86000%0A2016-02-12%2C-%2C144.32000%0A2016-02-15%2C-%2C147.50000%0A2016-02-16%2C-%2C147.33000%0A2016-02-17%2C-%2C150.65000%0A2016-02-18%2C-%2C152.24000%0A2016-02-19%2C-%2C152.37000%0A2016-02-22%2C-%2C153.92000%0A2016-02-23%2C-%2C154.02000%0A2016-02-24%2C-%2C152.83000%0A2016-02-25%2C-%2C153.15000%0A2016-02-26%2C-%2C154.61000%0A2016-02-29%2C-%2C155.48000%0A2016-03-01%2C-%2C157.88000%0A2016-03-02%2C-%2C158.02000%0A2016-03-03%2C-%2C158.01000%0A2016-03-04%2C-%2C159.22000%0A2016-03-07%2C-%2C160.02000%0A2016-03-08%2C-%2C159.21000%0A2016-03-09%2C-%2C159.52000%0A2016-03-10%2C-%2C158.42000%0A2016-03-11%2C-%2C160.25000%0A2016-03-14%2C-%2C161.52000%0A2016-03-15%2C-%2C161.24000%0A2016-03-16%2C-%2C161.67000%0A2016-03-17%2C-%2C162.33000%0A2016-03-18%2C-%2C162.62000%0A2016-03-21%2C-%2C162.53000%0A2016-03-22%2C-%2C162.25000%0A2016-03-23%2C-%2C161.66000%0A2016-03-24%2C-%2C160.58000%0A2016-03-29%2C-%2C160.29000%0A2016-03-30%2C-%2C161.74000%0A2016-03-31%2C-%2C161.64000%0A2016-04-01%2C-%2C161.55000%0A2016-04-04%2C-%2C161.96000%0A2016-04-05%2C-%2C160.82000%0A2016-04-06%2C-%2C160.82000%0A2016-04-07%2C-%2C160.80000%0A2016-04-08%2C-%2C161.81000%0A2016-04-11%2C-%2C162.15000%0A2016-04-12%2C-%2C162.02000%0A2016-04-13%2C-%2C162.92000%0A2016-04-14%2C-%2C164.02000%0A2016-04-15%2C-%2C164.19000%0A2016-04-18%2C-%2C164.48000%0A2016-04-19%2C-%2C165.62000%0A2016-04-20%2C-%2C165.79000%0A2016-04-21%2C-%2C165.31000%0A2016-04-22%2C-%2C165.05000%0A2016-04-25%2C-%2C165.16000%0A2016-04-26%2C-%2C165.19000%0A2016-04-27%2C-%2C165.60000%0A2016-04-28%2C-%2C165.47000%0A2016-04-29%2C-%2C164.18000%0A2016-05-02%2C-%2C164.28000%0A2016-05-03%2C-%2C162.74000%0A2016-05-04%2C-%2C162.09000%0A2016-05-06%2C-%2C161.63000%0A2016-05-09%2C-%2C161.97000%0A2016-05-10%2C-%2C162.81000%0A2016-05-11%2C-%2C162.80000%0A2016-05-12%2C-%2C162.40000%0A2016-05-13%2C-%2C162.07000%0A2016-05-17%2C-%2C161.99000%0A2016-05-18%2C-%2C161.93000%0A2016-05-19%2C-%2C161.36000%0A2016-05-20%2C-%2C161.89000%0A2016-05-23%2C-%2C162.41000%0A2016-05-24%2C-%2C163.02000%0A2016-05-25%2C-%2C164.21000%0A2016-05-26%2C-%2C164.85000%0A2016-05-27%2C-%2C165.82000%0A2016-05-30%2C-%2C166.57000%0A2016-05-31%2C-%2C167.23000%0A2016-06-01%2C-%2C166.88000%0A2016-06-02%2C-%2C167.47000%0A2016-06-03%2C-%2C167.55000%0A2016-06-06%2C-%2C167.56000%0A2016-06-07%2C-%2C167.85000%0A2016-06-08%2C-%2C167.94000%0A2016-06-09%2C-%2C167.04000%0A2016-06-10%2C-%2C164.77000%0A2016-06-13%2C-%2C161.69000%0A2016-06-14%2C-%2C159.03000%0A2016-06-15%2C-%2C159.26000%0A2016-06-16%2C-%2C156.57000%0A2016-06-17%2C-%2C158.78000%0A2016-06-20%2C-%2C161.60000%0A2016-06-21%2C-%2C162.38000%0A2016-06-22%2C-%2C162.28000%0A2016-06-23%2C-%2C163.05000%0A2016-06-24%2C-%2C156.96000%0A2016-06-27%2C-%2C153.06000%0A2016-06-28%2C-%2C155.82000%0A2016-06-29%2C-%2C157.98000%0A2016-06-30%2C-%2C159.43000%0A2016-07-01%2C-%2C161.11000%0A2016-07-04%2C-%2C162.00000%0A2016-07-05%2C-%2C158.74000%0A2016-07-06%2C-%2C157.00000%0A2016-07-07%2C-%2C157.91000%0A2016-07-08%2C-%2C158.75000%0A2016-07-11%2C-%2C160.45000%0A2016-07-12%2C-%2C161.82000%0A2016-07-13%2C-%2C161.93000%0A2016-07-15%2C-%2C161.73000%0A2016-07-18%2C-%2C162.94000%0A2016-07-19%2C-%2C163.39000%0A2016-07-20%2C-%2C164.46000%0A2016-07-21%2C-%2C164.44000%0A2016-07-22%2C-%2C164.12000%0A2016-07-25%2C-%2C165.17000%0A2016-07-26%2C-%2C164.97000%0A2016-07-27%2C-%2C166.19000%0A2016-07-28%2C-%2C165.75000%0A2016-07-29%2C-%2C165.54000%0A2016-08-01%2C-%2C166.01000%0A2016-08-02%2C-%2C165.45000%0A2016-08-03%2C-%2C165.59000%0A2016-08-04%2C-%2C165.79000%0A2016-08-05%2C-%2C166.64000%0A2016-08-08%2C-%2C166.91000%0A2016-08-09%2C-%2C167.64000%0A2016-08-10%2C-%2C167.65000%0A2016-08-11%2C-%2C168.12000%0A2016-08-12%2C-%2C168.48000%0A2016-08-16%2C-%2C168.12000%0A2016-08-17%2C-%2C167.62000%0A2016-08-18%2C-%2C167.96000%0A2016-08-19%2C-%2C167.84000%0A2016-08-22%2C-%2C168.76000%0A2016-08-23%2C-%2C169.59000%0A2016-08-24%2C-%2C169.67000%0A2016-08-25%2C-%2C169.01000%0A2016-08-26%2C-%2C169.33000%0A2016-08-29%2C-%2C169.44000%0A2016-08-30%2C-%2C169.92000%0A2016-08-31%2C-%2C170.41000%0A2016-09-01%2C-%2C170.58000%0A2016-09-02%2C-%2C171.69000%0A2016-09-05%2C-%2C172.44000%0A2016-09-06%2C-%2C172.58000%0A2016-09-07%2C-%2C173.06000%0A2016-09-08%2C-%2C173.70000%0A2016-09-09%2C-%2C173.69000%0A2016-09-12%2C-%2C172.31000%0A2016-09-13%2C-%2C172.21000%0A2016-09-14%2C-%2C171.51000%0A2016-09-15%2C-%2C171.81000%0A2016-09-16%2C-%2C172.15000%0A2016-09-19%2C-%2C173.07000%0A2016-09-20%2C-%2C172.22000%0A2016-09-21%2C-%2C172.87000%0A2016-09-22%2C-%2C173.99000%0A2016-09-23%2C-%2C173.91000%0A2016-09-26%2C-%2C172.82000%0A2016-09-27%2C-%2C171.90000%0A2016-09-28%2C-%2C172.96000%0A2016-09-29%2C-%2C173.19000%0A2016-09-30%2C-%2C172.58000%0A2016-10-03%2C-%2C173.76000%0A2016-10-04%2C-%2C174.10000%0A2016-10-05%2C-%2C174.08000%0A2016-10-06%2C-%2C173.79000%0A2016-10-07%2C-%2C172.82000%0A2016-10-10%2C-%2C173.08000%0A2016-10-11%2C-%2C172.92000%0A2016-10-12%2C-%2C172.75000%0A2016-10-13%2C-%2C171.78000%0A2016-10-14%2C-%2C172.83000%0A2016-10-17%2C-%2C172.38000%0A2016-10-18%2C-%2C173.34000%0A2016-10-19%2C-%2C173.56000%0A2016-10-20%2C-%2C173.46000%0A2016-10-21%2C-%2C172.79000%0A2016-10-24%2C-%2C172.52000%0A2016-10-25%2C-%2C172.32000%0A2016-10-26%2C-%2C172.07000%0A2016-10-27%2C-%2C171.16000%0A2016-10-28%2C-%2C170.79000%0A2016-10-31%2C-%2C170.79000%0A2016-11-02%2C-%2C168.76000%0A2016-11-03%2C-%2C168.34000%0A2016-11-04%2C-%2C166.94000%0A2016-11-07%2C-%2C167.57000%0A2016-11-08%2C-%2C167.41000%0A2016-11-09%2C-%2C167.73000%0A2016-11-10%2C-%2C169.14000%0A2016-11-14%2C-%2C168.92000%0A2016-11-15%2C-%2C169.39000%0A2016-11-16%2C-%2C170.35000%0A2016-11-17%2C-%2C170.46000%0A2016-11-18%2C-%2C170.82000%0A2016-11-21%2C-%2C171.03000%0A2016-11-22%2C-%2C172.15000%0A2016-11-23%2C-%2C172.65000%0A2016-11-24%2C-%2C173.07000%0A2016-11-25%2C-%2C172.94000%0A2016-11-28%2C-%2C173.07000%0A2016-11-29%2C-%2C173.00000%0A2016-11-30%2C-%2C173.57000%0A2016-12-01%2C-%2C173.06000%0A2016-12-02%2C-%2C172.54000%0A2016-12-05%2C-%2C174.33000%0A2016-12-06%2C-%2C175.02000%0A2016-12-07%2C-%2C177.15000%0A2016-12-08%2C-%2C177.82000%0A2016-12-09%2C-%2C179.48000%0A2016-12-12%2C-%2C179.74000%0A2016-12-13%2C-%2C180.24000%0A2016-12-14%2C-%2C180.07000%0A2016-12-15%2C-%2C180.42000%0A2016-12-16%2C-%2C180.46000%0A2016-12-19%2C-%2C181.34000%0A2016-12-20%2C-%2C181.97000%0A2016-12-21%2C-%2C182.37000%0A2016-12-22%2C-%2C181.98000%0A2016-12-23%2C-%2C182.46000%0A2016-12-27%2C-%2C183.75000%0A2016-12-28%2C-%2C185.19000%0A2016-12-29%2C-%2C185.98000%0A2016-12-30%2C-%2C186.98000%0A2017-01-02%2C-%2C189.19000%0A2017-01-03%2C-%2C189.32000%0A2017-01-04%2C-%2C189.53000%0A2017-01-05%2C-%2C190.18000%0A2017-01-06%2C-%2C190.28000%0A2017-01-09%2C-%2C191.08000%0A2017-01-10%2C-%2C191.29000%0A2017-01-11%2C-%2C191.23000%0A2017-01-12%2C-%2C190.25000%0A2017-01-13%2C-%2C190.89000%0A2017-01-16%2C-%2C191.07000%0A2017-01-17%2C-%2C190.87000%0A2017-01-18%2C-%2C190.45000%0A2017-01-19%2C-%2C190.64000%0A2017-01-20%2C-%2C190.38000%0A2017-01-23%2C-%2C190.12000%0A2017-01-24%2C-%2C190.36000%0A2017-01-25%2C-%2C191.73000%0A2017-01-26%2C-%2C192.44000%0A2017-01-27%2C-%2C191.66000%0A2017-01-30%2C-%2C190.01000%0A2017-01-31%2C-%2C189.39000%0A2017-02-01%2C-%2C191.07000%0A2017-02-02%2C-%2C192.39000%0A2017-02-03%2C-%2C192.76000%0A2017-02-06%2C-%2C191.89000%0A2017-02-07%2C-%2C192.05000%0A2017-02-08%2C-%2C190.99000%0A2017-02-09%2C-%2C191.01000%0A2017-02-10%2C-%2C193.32000%0A2017-02-13%2C-%2C195.00000%0A2017-02-14%2C-%2C195.88000%0A2017-02-15%2C-%2C196.11000%0A2017-02-16%2C-%2C195.78000%0A2017-02-17%2C-%2C194.67000%0A2017-02-20%2C-%2C194.82000%0A2017-02-21%2C-%2C195.64000%0A2017-02-22%2C-%2C195.43000%0A2017-02-23%2C-%2C194.25000%0A2017-02-24%2C-%2C192.52000%0A2017-02-27%2C-%2C192.54000%0A2017-02-28%2C-%2C193.62000%0A2017-03-01%2C-%2C195.95000%0A2017-03-02%2C-%2C196.32000%0A2017-03-03%2C-%2C196.82000%0A2017-03-06%2C-%2C196.96000%0A2017-03-07%2C-%2C196.70000%0A2017-03-08%2C-%2C197.55000%0A2017-03-09%2C-%2C197.58000%0A2017-03-10%2C-%2C199.38000%0A2017-03-13%2C-%2C199.09000%0A2017-03-14%2C-%2C197.61000%0A2017-03-15%2C-%2C197.21000%0A2017-03-16%2C-%2C197.25000%0A2017-03-17%2C-%2C197.83000%0A2017-03-20%2C-%2C198.70000%0A2017-03-21%2C-%2C198.39000%0A2017-03-22%2C-%2C196.97000%0A2017-03-23%2C-%2C197.61000%0A2017-03-24%2C-%2C197.95000%0A2017-03-27%2C-%2C198.01000%0A2017-03-28%2C-%2C199.13000%0A2017-03-29%2C-%2C199.05000%0A2017-03-30%2C-%2C199.69000%0A2017-03-31%2C-%2C200.23000%0A2017-04-03%2C-%2C201.08000%0A2017-04-04%2C-%2C200.42000%0A2017-04-05%2C-%2C200.76000%0A2017-04-06%2C-%2C200.18000%0A2017-04-07%2C-%2C200.02000%0A2017-04-10%2C-%2C199.65000%0A2017-04-11%2C-%2C197.51000%0A2017-04-12%2C-%2C197.26000%0A2017-04-13%2C-%2C195.69000%0A2017-04-18%2C-%2C191.78000%0A2017-04-19%2C-%2C192.18000%0A2017-04-20%2C-%2C193.05000%0A2017-04-21%2C-%2C192.43000%0A2017-04-24%2C-%2C198.59000%0A2017-04-25%2C-%2C200.51000%0A2017-04-26%2C-%2C201.62000%0A2017-04-27%2C-%2C202.10000%0A2017-04-28%2C-%2C203.93000%0A2017-05-02%2C-%2C205.08000%0A2017-05-03%2C-%2C205.33000%0A2017-05-04%2C-%2C207.66000%0A2017-05-05%2C-%2C209.31000%0A2017-05-09%2C-%2C212.83000%0A2017-05-10%2C-%2C213.43000%0A2017-05-11%2C-%2C212.80000%0A2017-05-12%2C-%2C212.25000%0A2017-05-15%2C-%2C213.62000%0A2017-05-16%2C-%2C214.38000%0A2017-05-17%2C-%2C213.02000%0A2017-05-18%2C-%2C210.83000%0A2017-05-19%2C-%2C213.10000%0A2017-05-22%2C-%2C213.90000%0A2017-05-23%2C-%2C215.65000%0A2017-05-24%2C-%2C215.59000%0A2017-05-26%2C-%2C216.76000%0A2017-05-29%2C-%2C217.26000%0A2017-05-30%2C-%2C217.36000%0A2017-05-31%2C-%2C218.37000%0A2017-06-01%2C-%2C220.42000%0A2017-06-02%2C-%2C221.87000%0A2017-06-06%2C-%2C221.22000%0A2017-06-07%2C-%2C221.69000%0A2017-06-08%2C-%2C221.64000%0A2017-06-09%2C-%2C222.43000%0A2017-06-12%2C-%2C220.96000%0A2017-06-13%2C-%2C222.33000%0A2017-06-14%2C-%2C222.30000%0A2017-06-15%2C-%2C220.67000%0A2017-06-16%2C-%2C221.82000%0A2017-06-19%2C-%2C223.48000%0A2017-06-20%2C-%2C223.23000%0A2017-06-21%2C-%2C223.01000%0A2017-06-22%2C-%2C223.65000%0A2017-06-23%2C-%2C223.35000%0A2017-06-26%2C-%2C224.99000%0A2017-06-27%2C-%2C223.77000%0A2017-06-28%2C-%2C223.72000%0A2017-06-29%2C-%2C221.67000%0A2017-06-30%2C-%2C221.15000%0A2017-07-03%2C-%2C221.37000%0A2017-07-04%2C-%2C219.85000%0A2017-07-05%2C-%2C219.26000%0A2017-07-06%2C-%2C218.97000%0A2017-07-07%2C-%2C219.04000%0A2017-07-10%2C-%2C219.97000%0A2017-07-11%2C-%2C219.54000%0A2017-07-12%2C-%2C220.78000%0A2017-07-13%2C-%2C221.61000%0A2017-07-17%2C-%2C222.85000%0A2017-07-18%2C-%2C222.21000%0A2017-07-19%2C-%2C222.74000%0A2017-07-20%2C-%2C222.41000%0A2017-07-21%2C-%2C220.96000%0A2017-07-24%2C-%2C220.05000%0A2017-07-25%2C-%2C221.06000%0A2017-07-26%2C-%2C220.83000%0A2017-07-27%2C-%2C220.05000%0A2017-07-28%2C-%2C217.98000%0A2017-07-31%2C-%2C217.98000%0A2017-08-01%2C-%2C218.78000%0A2017-08-02%2C-%2C218.99000%0A2017-08-03%2C-%2C219.58000%0A2017-08-04%2C-%2C220.38000%0A2017-08-07%2C-%2C221.31000%0A2017-08-08%2C-%2C221.31000%0A2017-08-09%2C-%2C219.64000%0A2017-08-10%2C-%2C218.50000%0A2017-08-11%2C-%2C215.64000%0A2017-08-14%2C-%2C218.01000%0A2017-08-16%2C-%2C219.54000%0A2017-08-17%2C-%2C220.46000%0A2017-08-18%2C-%2C218.94000%0A2017-08-21%2C-%2C218.29000%0A2017-08-22%2C-%2C218.63000%0A2017-08-23%2C-%2C218.72000%0A2017-08-24%2C-%2C218.49000%0A2017-08-25%2C-%2C217.95000%0A2017-08-28%2C-%2C216.33000%0A2017-08-29%2C-%2C214.09000%0A2017-08-30%2C-%2C215.45000%0A2017-08-31%2C-%2C216.82000%0A2017-09-01%2C-%2C217.79000%0A2017-09-04%2C-%2C218.11000%0A2017-09-05%2C-%2C218.45000%0A2017-09-06%2C-%2C219.26000%0A2017-09-07%2C-%2C220.22000%0A2017-09-08%2C-%2C221.13000%0A2017-09-11%2C-%2C222.28000%0A2017-09-12%2C-%2C221.73000%0A2017-09-13%2C-%2C222.10000%0A2017-09-14%2C-%2C222.27000%0A2017-09-15%2C-%2C221.35000%0A2017-09-18%2C-%2C222.01000%0A2017-09-19%2C-%2C222.33000%0A2017-09-20%2C-%2C222.46000%0A2017-09-21%2C-%2C223.36000%0A2017-09-22%2C-%2C224.02000%0A2017-09-25%2C-%2C223.77000%0A2017-09-26%2C-%2C223.68000%0A2017-09-27%2C-%2C224.41000%0A2017-09-28%2C-%2C225.29000%0A2017-09-29%2C-%2C226.56000%0A2017-10-02%2C-%2C227.26000%0A2017-10-03%2C-%2C228.17000%0A2017-10-04%2C-%2C229.29000%0A2017-10-05%2C-%2C229.69000%0A2017-10-06%2C-%2C229.76000%0A2017-10-09%2C-%2C230.31000%0A2017-10-10%2C-%2C230.14000%0A2017-10-11%2C-%2C230.41000%0A2017-10-12%2C-%2C230.54000%0A2017-10-13%2C-%2C230.48000%0A2017-10-16%2C-%2C231.01000%0A2017-10-17%2C-%2C232.03000%0A2017-10-18%2C-%2C231.54000%0A2017-10-19%2C-%2C228.64000%0A2017-10-20%2C-%2C229.15000%0A2017-10-23%2C-%2C228.53000%0A2017-10-24%2C-%2C228.78000%0A2017-10-25%2C-%2C226.50000%0A2017-10-26%2C-%2C226.40000%0A2017-10-27%2C-%2C227.88000%0A2017-10-30%2C-%2C228.83000%0A2017-10-31%2C-%2C228.89000%0A2017-11-02%2C-%2C229.85000%0A2017-11-03%2C-%2C229.64000%0A2017-11-06%2C-%2C229.94000%0A2017-11-07%2C-%2C229.16000%0A2017-11-08%2C-%2C228.75000%0A2017-11-09%2C-%2C225.97000%0A2017-11-10%2C-%2C224.03000%0A2017-11-13%2C-%2C221.25000%0A2017-11-14%2C-%2C220.76000%0A2017-11-15%2C-%2C217.49000%0A2017-11-16%2C-%2C218.78000%0A2017-11-17%2C-%2C218.74000%0A2017-11-20%2C-%2C219.29000%0A2017-11-21%2C-%2C221.65000%0A2017-11-22%2C-%2C222.88000%0A2017-11-23%2C-%2C222.52000%0A2017-11-24%2C-%2C222.76000%0A2017-11-27%2C-%2C222.28000%0A2017-11-28%2C-%2C223.31000%0A2017-11-29%2C-%2C223.67000%0A2017-11-30%2C-%2C223.98000%0A2017-12-01%2C-%2C222.61000%0A2017-12-04%2C-%2C223.46000%0A2017-12-05%2C-%2C222.33000%0A2017-12-06%2C-%2C221.31000%0A2017-12-07%2C-%2C222.42000%0A2017-12-08%2C-%2C222.86000%0A2017-12-11%2C-%2C223.79000%0A2017-12-12%2C-%2C224.49000%0A2017-12-13%2C-%2C225.34000%0A2017-12-14%2C-%2C225.48000%0A2017-12-15%2C-%2C225.32000%0A2017-12-18%2C-%2C227.49000%0A2017-12-19%2C-%2C227.59000%0A2017-12-20%2C-%2C226.97000%0A2017-12-21%2C-%2C227.56000%0A2017-12-22%2C-%2C227.17000%0A2017-12-27%2C-%2C227.65000%0A2017-12-28%2C-%2C229.09000%0A2017-12-29%2C-%2C229.83000%0A2018-01-02%2C-%2C231.00000%0A2018-01-03%2C-%2C233.26000%0A2018-01-04%2C-%2C235.27000%0A2018-01-05%2C-%2C237.45000%0A2018-01-08%2C-%2C240.13000%0A2018-01-09%2C-%2C240.86000%0A2018-01-10%2C-%2C240.45000%0A2018-01-11%2C-%2C240.26000%0A2018-01-12%2C-%2C241.42000%0A2018-01-15%2C-%2C241.24000%0A2018-01-16%2C-%2C241.85000%0A2018-01-17%2C-%2C241.51000%0A2018-01-18%2C-%2C241.96000%0A2018-01-19%2C-%2C242.38000%0A2018-01-22%2C-%2C243.42000%0A2018-01-23%2C-%2C243.51000%0A2018-01-24%2C-%2C243.22000%0A2018-01-25%2C-%2C242.11000%0A2018-01-26%2C-%2C242.01000%0A2018-01-29%2C-%2C242.78000%0A2018-01-30%2C-%2C240.34000%0A2018-01-31%2C-%2C240.63000%0A2018-02-01%2C-%2C241.15000%0A2018-02-02%2C-%2C238.18000%0A2018-02-05%2C-%2C233.74000%0A2018-02-06%2C-%2C227.05000%0A2018-02-07%2C-%2C232.90000%0A2018-02-08%2C-%2C229.36000%0A2018-02-09%2C-%2C226.03000%0A2018-02-12%2C-%2C228.72000%0A2018-02-13%2C-%2C227.93000%0A2018-02-14%2C-%2C231.62000%0A2018-02-15%2C-%2C233.65000%0A2018-02-16%2C-%2C235.45000%0A2018-02-19%2C-%2C234.43000%0A2018-02-20%2C-%2C234.70000%0A2018-02-21%2C-%2C234.73000%0A2018-02-22%2C-%2C233.56000%0A2018-02-23%2C-%2C233.69000%0A2018-02-26%2C-%2C235.19000%0A2018-02-27%2C-%2C235.15000%0A2018-02-28%2C-%2C233.88000%0A2018-03-01%2C-%2C231.47000%0A2018-03-02%2C-%2C227.02000%0A2018-03-05%2C-%2C227.71000%0A2018-03-06%2C-%2C229.10000%0A2018-03-07%2C-%2C229.49000%0A2018-03-08%2C-%2C231.20000%0A2018-03-09%2C-%2C232.62000%0A2018-03-12%2C-%2C233.72000%0A2018-03-13%2C-%2C233.98000%0A2018-03-14%2C-%2C233.51000%0A2018-03-15%2C-%2C232.74000%0A2018-03-16%2C-%2C230.29000%0A2018-03-19%2C-%2C229.11000%0A2018-03-20%2C-%2C230.09000%0A2018-03-21%2C-%2C229.74000%0A2018-03-22%2C-%2C227.06000%0A2018-03-23%2C-%2C226.01000%0A2018-03-26%2C-%2C226.98000%0A2018-03-27%2C-%2C229.67000%0A2018-03-28%2C-%2C227.90000%0A2018-03-29%2C-%2C227.57000%0A2018-04-03%2C-%2C226.83000%0A2018-04-04%2C-%2C224.91000%0A2018-04-05%2C-%2C226.86000%0A2018-04-06%2C-%2C227.95000%0A2018-04-09%2C-%2C229.50000%0A2018-04-10%2C-%2C231.11000%0A2018-04-11%2C-%2C230.89000%0A2018-04-12%2C-%2C231.00000%0A2018-04-13%2C-%2C231.35000%0A2018-04-16%2C-%2C231.95000%0A2018-04-17%2C-%2C233.28000%0A2018-04-18%2C-%2C234.73000%0A2018-04-19%2C-%2C235.18000%0A2018-04-20%2C-%2C234.68000%0A2018-04-23%2C-%2C234.37000%0A2018-04-24%2C-%2C232.93000%0A2018-04-25%2C-%2C230.27000%0A2018-04-26%2C-%2C231.76000%0A2018-04-27%2C-%2C232.94000%0A2018-04-30%2C-%2C234.31000%0A2018-05-02%2C-%2C235.73000%0A2018-05-03%2C-%2C235.82000%0A2018-05-04%2C-%2C235.69000%0A2018-05-07%2C-%2C236.97000%0A2018-05-09%2C-%2C237.80000%0A2018-05-11%2C-%2C238.47000%0A2018-05-14%2C-%2C238.24000%0A2018-05-15%2C-%2C237.21000%0A2018-05-16%2C-%2C237.26000%0A2018-05-17%2C-%2C238.15000%0A2018-05-18%2C-%2C238.13000%0A2018-05-22%2C-%2C239.17000%0A2018-05-23%2C-%2C235.84000%0A2018-05-24%2C-%2C234.72000%0A2018-05-25%2C-%2C234.91000%0A2018-05-28%2C-%2C233.99000%0A2018-05-29%2C-%2C231.42000%0A2018-05-30%2C-%2C231.36000%0A2018-05-31%2C-%2C232.22000%0A2018-06-01%2C-%2C233.53000%0A2018-06-04%2C-%2C234.33000%0A2018-06-05%2C-%2C233.36000%0A2018-06-06%2C-%2C234.11000%0A2018-06-07%2C-%2C233.88000%0A2018-06-08%2C-%2C233.09000%0A2018-06-11%2C-%2C233.91000%0A2018-06-12%2C-%2C234.21000%0A2018-06-13%2C-%2C234.50000%0A2018-06-14%2C-%2C235.72000%0A2018-06-15%2C100000.00000%2C235.07000%0A2018-06-18%2C100066.59000%2C234.30000%0A2018-06-19%2C99263.88000%2C232.09000%0A2018-06-20%2C99000.85000%2C232.45000%0A2018-06-21%2C98572.52000%2C230.52000%0A2018-06-22%2C98244.31000%2C231.99000%0A2018-06-25%2C97828.44000%2C229.06000%0A2018-06-26%2C97595.20000%2C227.99000%0A2018-06-27%2C96947.59000%2C227.54000%0A2018-06-28%2C97112.72000%2C225.69000%0A2018-06-29%2C97170.40000%2C226.85000%0A2018-07-02%2C96705.58000%2C224.33000%0A2018-07-03%2C95913.33000%2C224.28000%0A2018-07-04%2C95051.15000%2C222.74000%0A2018-07-05%2C94773.47000%2C223.30000%0A2018-07-06%2C94929.45000%2C222.74000%0A2018-07-09%2C95431.37000%2C223.94000%0A2018-07-10%2C95294.05000%2C224.31000%0A2018-07-11%2C94475.53000%2C220.60000%0A2018-07-12%2C94746.21000%2C221.95000%0A2018-07-13%2C94649.05000%2C222.96000%0A2018-07-16%2C94335.01000%2C223.78000%0A2018-07-17%2C94187.01000%2C223.02000%0A2018-07-18%2C94657.12000%2C224.32000%0A2018-07-19%2C95240.46000%2C224.68000%0A2018-07-20%2C95377.28000%2C223.51000%0A2018-07-23%2C95063.75000%2C222.83000%0A2018-07-24%2C94856.90000%2C223.70000%0A2018-07-25%2C94269.64000%2C223.58000%0A2018-07-26%2C94214.78000%2C223.51000%0A2018-07-27%2C94947.21000%2C223.78000%0A2018-07-30%2C95347.44000%2C223.36000%0A2018-07-31%2C95034.32000%2C223.40000%0A2018-08-01%2C94496.58000%2C222.44000%0A2018-08-02%2C94287.53000%2C221.40000%0A2018-08-03%2C94364.77000%2C222.13000%0A2018-08-06%2C93637.44000%2C222.47000%0A2018-08-07%2C94202.59000%2C223.21000%0A2018-08-08%2C94034.88000%2C223.36000%0A2018-08-09%2C93370.06000%2C223.64000%0A2018-08-10%2C93199.03000%2C222.73000%0A2018-08-13%2C92514.03000%2C221.67000%0A2018-08-14%2C91694.92000%2C221.38000%0A2018-08-16%2C91089.57000%2C220.04000%0A2018-08-17%2C90945.95000%2C220.17000%0A2018-08-20%2C91629.41000%2C221.64000%0A2018-08-21%2C91982.60000%2C222.93000%0A2018-08-22%2C92547.90000%2C223.60000%0A2018-08-23%2C92666.22000%2C223.88000%0A2018-08-24%2C92796.77000%2C224.16000%0A2018-08-27%2C92650.01000%2C225.61000%0A2018-08-28%2C92668.32000%2C226.06000%0A2018-08-29%2C92584.80000%2C225.70000%0A2018-08-30%2C91870.59000%2C224.60000%0A2018-08-31%2C92194.62000%2C224.29000%0A2018-09-03%2C92119.71000%2C223.49000%0A2018-09-04%2C91522.75000%2C222.07000%0A2018-09-05%2C91143.56000%2C219.81000%0A2018-09-06%2C90031.21000%2C218.44000%0A2018-09-07%2C89534.02000%2C217.61000%0A2018-09-10%2C88467.52000%2C216.59000%0A2018-09-11%2C88363.29000%2C215.78000%0A2018-09-12%2C88221.07000%2C216.68000%0A2018-09-13%2C88279.62000%2C216.88000%0A2018-09-14%2C88434.09000%2C217.25000%0A2018-09-17%2C88568.89000%2C216.95000%0A2018-09-18%2C88048.99000%2C217.48000%0A2018-09-19%2C87593.17000%2C217.61000%0A2018-09-20%2C86681.48000%2C217.89000%0A2018-09-21%2C86553.80000%2C218.56000%0A2018-09-24%2C86317.11000%2C217.45000%0A2018-09-25%2C86428.94000%2C217.47000%0A2018-09-26%2C86242.68000%2C217.38000%0A2018-09-27%2C85866.39000%2C217.67000%0A2018-09-28%2C84540.98000%2C215.70000%0A2018-10-01%2C84325.28000%2C216.14000%0A2018-10-02%2C84347.81000%2C214.90000%0A2018-10-03%2C84646.25000%2C214.49000%0A2018-10-04%2C84054.62000%2C212.34000%0A2018-10-05%2C82908.52000%2C209.43000%0A2018-10-08%2C81969.15000%2C206.38000%0A2018-10-09%2C81255.32000%2C204.86000%0A2018-10-10%2C79191.69000%2C199.37000%0A2018-10-11%2C77527.39000%2C194.57000%0A2018-10-12%2C78287.30000%2C197.40000%0A2018-10-15%2C78742.75000%2C196.29000%0A2018-10-16%2C79692.73000%2C199.53000%0A2018-10-17%2C79846.80000%2C200.51000%0A2018-10-18%2C79479.18000%2C199.42000%0A2018-10-19%2C78044.64000%2C196.44000%0A2018-10-22%2C77630.38000%2C194.84000%0A2018-10-23%2C75647.45000%2C189.07000%0A2018-10-24%2C74774.75000%2C187.39000%0A2018-10-25%2C73774.67000%2C188.36000%0A2018-10-26%2C72925.02000%2C185.86000%0A2018-10-29%2C73829.78000%2C188.39000%0A2018-10-30%2C73819.56000%2C187.96000%0A2018-10-31%2C75471.09000%2C193.86000%0A2018-11-02%2C77116.58000%2C197.19000%0A2018-11-05%2C76774.49000%2C196.58000%0A2018-11-06%2C76219.83000%2C195.75000%0A2018-11-07%2C77381.71000%2C197.33000%0A2018-11-08%2C77390.04000%2C197.55000%0A2018-11-09%2C76471.71000%2C195.46000%0A2018-11-12%2C74932.99000%2C192.34000%0A2018-11-13%2C74760.90000%2C191.39000%0A2018-11-14%2C74463.21000%2C191.23000%0A2018-11-15%2C73455.82000%2C188.24000%0A2018-11-16%2C72544.66000%2C186.08000%0A2018-11-19%2C71617.58000%2C184.06000%0A2018-11-20%2C69945.00000%2C180.04000%0A2018-11-21%2C69890.98000%2C180.82000%0A2018-11-22%2C68399.91000%2C180.89000%0A2018-11-23%2C66577.65000%2C181.68000%0A2018-11-26%2C67481.06000%2C184.04000%0A2018-11-27%2C67573.25000%2C184.66000%0A2018-11-28%2C68642.59000%2C186.50000%0A2018-11-29%2C69781.19000%2C188.02000%0A2018-11-30%2C69019.09000%2C187.46000%0A2018-12-03%2C69861.39000%2C189.35000%0A2018-12-04%2C68957.22000%2C186.38000%0A2018-12-05%2C67510.53000%2C182.18000%0A2018-12-06%2C65205.61000%2C175.83000%0A2018-12-07%2C64853.14000%2C176.31000%0A2018-12-10%2C63148.07000%2C171.37000%0A2018-12-11%2C63634.01000%2C173.15000%0A2018-12-12%2C64520.78000%2C176.90000%0A2018-12-13%2C64231.21000%2C176.26000%0A2018-12-14%2C63034.21000%2C173.76000%0A2018-12-17%2C61784.30000%2C170.79000%0A2018-12-18%2C61630.39000%2C169.16000%0A2018-12-19%2C61804.97000%2C169.20000%0A2018-12-20%2C60371.39000%2C165.74000%0A2018-12-21%2C60254.91000%2C165.19000%0A2018-12-24%2C59737.59000%2C163.98000%0A2018-12-27%2C59835.31000%2C163.97000%0A2018-12-28%2C61230.22000%2C167.42000%0A2018-12-31%2C62795.59000%2C170.72000%0A2019-01-02%2C62617.07000%2C170.23000%0A2019-01-03%2C61987.59000%2C168.79000%0A2019-01-04%2C63252.77000%2C172.53000%0A2019-01-07%2C64238.08000%2C174.21000%0A2019-01-08%2C66280.56000%2C178.29000%0A2019-01-09%2C69494.60000%2C182.59000%0A2019-01-10%2C71125.33000%2C183.54000%0A2019-01-11%2C71622.46000%2C183.89000%0A2019-01-14%2C69922.50000%2C180.96000%0A2019-01-15%2C69102.30000%2C181.37000%0A2019-01-16%2C69150.26000%2C183.30000%0A2019-01-17%2C68948.71000%2C183.27000%0A2019-01-18%2C70262.73000%2C184.67000%0A2019-01-21%2C70640.78000%2C184.68000%0A2019-01-22%2C70768.19000%2C184.18000%0A2019-01-23%2C70630.69000%2C183.69000%0A2019-01-24%2C71200.38000%2C183.90000%0A2019-01-25%2C71267.33000%2C185.42000%0A2019-01-28%2C71164.54000%2C185.35000%0A2019-01-29%2C70660.47000%2C185.76000%0A2019-01-30%2C71429.51000%2C186.60000%0A2019-01-31%2C71049.52000%2C186.92000%0A2019-02-01%2C71210.91000%2C187.34000%0A2019-02-04%2C71699.96000%2C187.13000%0A2019-02-05%2C72105.24000%2C187.56000%0A2019-02-06%2C71581.32000%2C186.38000%0A2019-02-07%2C70125.72000%2C183.28000%0A2019-02-08%2C69458.32000%2C181.06000%0A2019-02-11%2C69834.40000%2C181.56000%0A2019-02-12%2C70135.03000%2C182.33000%0A2019-02-13%2C69912.14000%2C183.46000%0A2019-02-14%2C70128.40000%2C182.99000%0A2019-02-15%2C70037.08000%2C183.36000%0A2019-02-18%2C70712.10000%2C185.26000%0A2019-02-19%2C70587.59000%2C184.43000%0A2019-02-20%2C71083.83000%2C184.79000%0A2019-02-21%2C70809.38000%2C184.50000%0A2019-02-22%2C70956.62000%2C184.78000%0A2019-02-25%2C71258.95000%2C185.45000%0A2019-02-26%2C71863.67000%2C185.18000%0A2019-02-27%2C71607.81000%2C185.40000%0A2019-02-28%2C71610.31000%2C185.61000%0A2019-03-01%2C72028.07000%2C187.19000%0A2019-03-04%2C72522.77000%2C188.87000%0A2019-03-05%2C72193.91000%2C188.67000%0A2019-03-06%2C72236.03000%2C187.87000%0A2019-03-07%2C71642.00000%2C186.17000%0A2019-03-08%2C70405.19000%2C184.95000%0A2019-03-11%2C70685.18000%2C185.49000%0A2019-03-12%2C70899.14000%2C185.95000%0A2019-03-13%2C71114.69000%2C187.28000%0A2019-03-14%2C70856.03000%2C187.13000%0A2019-03-15%2C71539.06000%2C187.48000%0A2019-03-18%2C71787.18000%2C187.09000%0A2019-03-19%2C74665.66000%2C187.92000%0A2019-03-20%2C74037.98000%2C187.43000%0A2019-03-21%2C73828.50000%2C186.42000%0A2019-03-22%2C73010.88000%2C183.02000%0A2019-03-25%2C72646.92000%2C181.15000%0A2019-03-26%2C72466.62000%2C182.46000%0A2019-03-27%2C73132.70000%2C183.08000%0A2019-03-28%2C73575.51000%2C183.65000%0A2019-03-29%2C74430.82000%2C184.87000%0A2019-04-01%2C75628.80000%2C186.98000%0A2019-04-02%2C76491.44000%2C187.90000%0A2019-04-03%2C77062.89000%2C189.45000%0A2019-04-04%2C77178.43000%2C189.37000%0A2019-04-05%2C77170.74000%2C190.17000%0A2019-04-08%2C77725.59000%2C190.91000%0A2019-04-09%2C77366.76000%2C189.99000%0A2019-04-10%2C77148.20000%2C190.31000%0A2019-04-11%2C77680.27000%2C191.19000%0A2019-04-12%2C78781.64000%2C193.45000%0A2019-04-15%2C80076.21000%2C195.06000%0A2019-04-16%2C80587.12000%2C196.42000%0A2019-04-17%2C81986.54000%2C197.50000%0A2019-04-18%2C81751.15000%2C196.79000%0A2019-04-23%2C80904.78000%2C197.46000%0A2019-04-24%2C80636.46000%2C197.81000%0A2019-04-25%2C80522.73000%2C196.55000%0A2019-04-26%2C80620.04000%2C197.06000%0A2019-04-29%2C80612.17000%2C197.56000%0A2019-04-30%2C80539.75000%2C197.46000%0A2019-05-02%2C80376.60000%2C196.45000%0A2019-05-03%2C79880.95000%2C196.86000%0A2019-05-06%2C78416.19000%2C193.88000%0A2019-05-07%2C78062.61000%2C192.88000%0A2019-05-09%2C76643.24000%2C189.82000%0A2019-05-10%2C76724.61000%2C190.62000%0A2019-05-13%2C75471.30000%2C187.64000%0A2019-05-14%2C76574.77000%2C189.83000%0A2019-05-15%2C77022.54000%2C190.33000%0A2019-05-16%2C77668.30000%2C191.72000%0A2019-05-17%2C78096.79000%2C191.58000%0A2019-05-20%2C76603.46000%2C188.79000%0A2019-05-21%2C76962.44000%2C189.25000%0A2019-05-22%2C77106.19000%2C188.65000%0A2019-05-23%2C75311.42000%2C185.06000%0A2019-05-24%2C75907.53000%2C185.71000%0A2019-05-27%2C76418.87000%2C186.42000%0A2019-05-28%2C76983.15000%2C186.86000%0A2019-05-29%2C76231.95000%2C185.24000%0A2019-05-31%2C75277.62000%2C185.37000%0A2019-06-03%2C74634.87000%2C184.70000%0A2019-06-04%2C75906.74000%2C186.04000%0A2019-06-05%2C76784.48000%2C187.43000%0A2019-06-06%2C76901.88000%2C187.86000%0A2019-06-07%2C77761.65000%2C189.55000%0A2019-06-11%2C79161.16000%2C191.49000%0A2019-06-12%2C79139.51000%2C190.98000%0A2019-06-13%2C79342.12000%2C190.73000%0A2019-06-14%2C79315.25000%2C190.16000%0A2019-06-17%2C78871.30000%2C188.87000%0A2019-06-18%2C79837.45000%2C190.38000%0A2019-06-19%2C81146.99000%2C190.57000%0A2019-06-20%2C80980.87000%2C190.34000%0A2019-06-21%2C81319.03000%2C189.64000%0A2019-06-24%2C80654.31000%2C188.19000%0A2019-06-25%2C81000.77000%2C188.20000%0A2019-06-26%2C81074.94000%2C188.54000%0A2019-06-27%2C81166.76000%2C189.23000%0A2019-06-28%2C80985.10000%2C190.72000%0A2019-07-01%2C82774.18000%2C192.62000%0A2019-07-02%2C83381.20000%2C192.30000%0A2019-07-03%2C83407.00000%2C193.00000%0A2019-07-04%2C83774.06000%2C194.13000%0A2019-07-05%2C83113.49000%2C194.10000%0A2019-07-08%2C83054.19000%2C193.44000%0A2019-07-09%2C81932.55000%2C191.11000%0A2019-07-10%2C81791.43000%2C191.20000%0A2019-07-11%2C81285.20000%2C191.10000%0A2019-07-12%2C81840.43000%2C191.99000%0A2019-07-15%2C81512.89000%2C192.18000%0A2019-07-16%2C80789.79000%2C191.69000%0A2019-07-17%2C79884.51000%2C190.56000%0A2019-07-18%2C79278.16000%2C188.87000%0A2019-07-19%2C79908.07000%2C189.42000%0A2019-07-22%2C79955.77000%2C189.73000%0A2019-07-23%2C80792.24000%2C190.87000%0A2019-07-24%2C80104.20000%2C191.10000%0A2019-07-25%2C80181.74000%2C191.44000%0A2019-07-26%2C81024.84000%2C191.62000%0A2019-07-29%2C81200.43000%2C191.08000%0A2019-07-30%2C79829.79000%2C189.15000%0A2019-07-31%2C78583.64000%2C188.88000%0A2019-08-01%2C78061.46000%2C186.54000%0A2019-08-02%2C77551.71000%2C186.27000%0A2019-08-05%2C75821.09000%2C182.38000%0A2019-08-06%2C75862.73000%2C182.70000%0A2019-08-07%2C76206.98000%2C182.95000%0A2019-08-08%2C76891.86000%2C185.16000%0A2019-08-09%2C76091.59000%2C183.96000%0A2019-08-12%2C75509.39000%2C182.95000%0A2019-08-13%2C75172.50000%2C182.51000%0A2019-08-14%2C74255.39000%2C180.33000%0A2019-08-16%2C74314.95000%2C179.85000%0A2019-08-19%2C75175.23000%2C181.99000%0A2019-08-20%2C75088.75000%2C181.69000%0A2019-08-21%2C75190.69000%2C182.81000%0A2019-08-22%2C75284.67000%2C182.96000%0A2019-08-23%2C74536.68000%2C181.47000%0A2019-08-26%2C74317.15000%2C180.96000%0A2019-08-27%2C74013.25000%2C181.32000%0A2019-08-28%2C73954.31000%2C180.27000%0A2019-08-29%2C74116.57000%2C180.27000%0A2019-08-30%2C74794.48000%2C180.68000%0A2019-09-02%2C74677.16000%2C181.38000%0A2019-09-03%2C74049.19000%2C180.45000%0A2019-09-04%2C74759.05000%2C180.70000%0A2019-09-05%2C74912.85000%2C181.88000%0A2019-09-06%2C75091.16000%2C182.02000%0A2019-09-09%2C75675.77000%2C182.41000%0A2019-09-10%2C75605.76000%2C182.11000%0A2019-09-11%2C76469.91000%2C183.21000%0A2019-09-12%2C75988.77000%2C183.18000%0A2019-09-13%2C76668.31000%2C185.45000%0A2019-09-16%2C76626.61000%2C185.12000%0A2019-09-17%2C76639.59000%2C186.05000%0A2019-09-18%2C76249.62000%2C185.59000%0A2019-09-19%2C76776.11000%2C187.06000%0A2019-09-20%2C76134.27000%2C187.19000%0A2019-09-23%2C75073.97000%2C184.68000%0A2019-09-24%2C74851.19000%2C184.85000%0A2019-09-25%2C74417.07000%2C183.03000%0A2019-09-26%2C74354.48000%2C183.26000%0A2019-09-27%2C75462.34000%2C183.98000%0A2019-09-30%2C75376.75000%2C183.32000%0A2019-10-01%2C74923.89000%2C182.68000%0A2019-10-02%2C74206.16000%2C179.89000%0A2019-10-03%2C74559.58000%2C179.23000%0A2019-10-04%2C74745.81000%2C179.73000%0A2019-10-07%2C74775.81000%2C180.08000%0A2019-10-08%2C74023.92000%2C178.03000%0A2019-10-09%2C74473.38000%2C178.52000%0A2019-10-10%2C75333.31000%2C179.08000%0A2019-10-11%2C76240.40000%2C180.39000%0A2019-10-14%2C75625.52000%2C180.17000%0A2019-10-15%2C75953.05000%2C181.20000%0A2019-10-16%2C75761.52000%2C180.79000%0A2019-10-17%2C76056.75000%2C181.61000%0A2019-10-18%2C75519.20000%2C180.74000%0A2019-10-21%2C75585.10000%2C181.89000%0A2019-10-22%2C75161.81000%2C181.50000%0A2019-10-23%2C75062.82000%2C181.29000%0A2019-10-24%2C75514.72000%2C181.69000%0A2019-10-25%2C75647.54000%2C182.08000%0A2019-10-28%2C75651.35000%2C182.82000%0A2019-10-29%2C75198.24000%2C184.17000%0A2019-10-30%2C75266.84000%2C183.83000%0A2019-10-31%2C75735.95000%2C184.56000%0A2019-11-04%2C77345.09000%2C187.41000%0A2019-11-05%2C77865.97000%2C188.57000%0A2019-11-06%2C77401.15000%2C188.85000%0A2019-11-07%2C77904.03000%2C190.16000%0A2019-11-08%2C78200.08000%2C190.31000%0A2019-11-12%2C79305.05000%2C191.12000%0A2019-11-13%2C78967.73000%2C190.75000%0A2019-11-14%2C79297.93000%2C190.71000%0A2019-11-15%2C79379.29000%2C191.00000%0A2019-11-18%2C79458.16000%2C190.59000%0A2019-11-19%2C78890.13000%2C190.29000%0A2019-11-20%2C79212.01000%2C189.92000%0A2019-11-21%2C78956.53000%2C189.00000%0A2019-11-22%2C79570.73000%2C189.37000%0A2019-11-25%2C79864.79000%2C190.12000%0A2019-11-26%2C80273.46000%2C190.96000%0A2019-11-27%2C80864.65000%2C190.93000%0A2019-11-28%2C80971.73000%2C191.50000%0A2019-11-29%2C80218.70000%2C190.57000%0A2019-12-02%2C79739.30000%2C189.13000%0A2019-12-03%2C79316.74000%2C186.10000%0A2019-12-04%2C79470.07000%2C188.27000%0A2019-12-05%2C79485.24000%2C188.84000%0A2019-12-06%2C79827.97000%2C189.29000%0A2019-12-09%2C79584.97000%2C189.17000%0A2019-12-10%2C80334.22000%2C189.72000%0A2019-12-11%2C80618.61000%2C191.19000%0A2019-12-12%2C80638.87000%2C191.65000%0A2019-12-13%2C81212.91000%2C192.15000%0A2019-12-16%2C81292.63000%2C193.69000%0A2019-12-17%2C81275.74000%2C193.42000%0A2019-12-18%2C81580.35000%2C194.07000%0A2019-12-19%2C81052.03000%2C193.32000%0A2019-12-20%2C81241.08000%2C193.67000%0A2019-12-23%2C81798.82000%2C194.72000%0A2019-12-24%2C81877.33000%2C195.23000%0A2019-12-27%2C82253.96000%2C196.46000%0A2019-12-30%2C83044.37000%2C196.81000%0A2019-12-31%2C83908.04000%2C197.72000%0A2020-01-02%2C84480.06000%2C199.59000%0A2020-01-03%2C84105.79000%2C198.44000%0A2020-01-06%2C83185.37000%2C196.12000%0A2020-01-07%2C83267.23000%2C197.05000%0A2020-01-08%2C82728.71000%2C197.46000%0A2020-01-09%2C83369.16000%2C197.90000%0A2020-01-10%2C83359.40000%2C197.72000%0A2020-01-13%2C83448.13000%2C198.82000%0A2020-01-14%2C83342.32000%2C197.92000%0A2020-01-15%2C84013.43000%2C197.44000%0A2020-01-16%2C84735.17000%2C197.86000%0A2020-01-17%2C85027.40000%2C198.67000%0A2020-01-20%2C84766.33000%2C199.15000%0A2020-01-21%2C84561.34000%2C198.86000%0A2020-01-22%2C84311.87000%2C198.79000%0A2020-01-23%2C83736.55000%2C196.40000%0A2020-01-24%2C84191.86000%2C197.89000%0A2020-01-27%2C82542.00000%2C194.58000%0A2020-01-28%2C82541.38000%2C195.26000%0A2020-01-29%2C82520.07000%2C195.91000%0A2020-01-30%2C81639.14000%2C193.75000%0A2020-01-31%2C81331.12000%2C193.00000%0A2020-02-03%2C80967.14000%2C193.42000%0A2020-02-04%2C81675.61000%2C195.73000%0A2020-02-05%2C82004.40000%2C197.12000%0A2020-02-06%2C82457.57000%2C197.97000%0A2020-02-07%2C82099.43000%2C195.75000%0A2020-02-10%2C81402.16000%2C196.33000%0A2020-02-11%2C82050.19000%2C198.46000%0A2020-02-12%2C82625.48000%2C199.83000%0A2020-02-13%2C82343.13000%2C199.07000%0A2020-02-14%2C82565.46000%2C199.06000%0A2020-02-17%2C83200.18000%2C199.30000%0A2020-02-18%2C82324.16000%2C198.34000%0A2020-02-19%2C82351.53000%2C199.10000%0A2020-02-20%2C83260.34000%2C199.48000%0A2020-02-21%2C82471.59000%2C198.57000%0A2020-02-24%2C78605.36000%2C190.09000%0A2020-02-25%2C77045.98000%2C186.70000%0A2020-02-26%2C76939.33000%2C187.01000%0A2020-02-27%2C74366.01000%2C182.60000%0A2020-02-28%2C71410.53000%2C176.47000%0A2020-03-02%2C70707.31000%2C175.66000%0A2020-03-03%2C73096.20000%2C180.54000%0A2020-03-04%2C73749.25000%2C180.78000%0A2020-03-05%2C72353.15000%2C177.90000%0A2020-03-06%2C70028.99000%2C172.57000%0A2020-03-09%2C65398.57000%2C161.08000%0A2020-03-10%2C65825.76000%2C160.28000%0A2020-03-11%2C64026.14000%2C156.81000%0A2020-03-12%2C58288.19000%2C140.56000%0A2020-03-13%2C57766.23000%2C139.86000%0A2020-03-16%2C52164.05000%2C126.76000%0A2020-03-17%2C54251.67000%2C125.99000%0A2020-03-18%2C53602.20000%2C126.13000%0A2020-03-19%2C55092.06000%2C128.74000%0A2020-03-20%2C57294.47000%2C132.99000%0A2020-03-23%2C56317.45000%2C131.47000%0A2020-03-24%2C59042.34000%2C137.62000%0A2020-03-25%2C59654.21000%2C140.00000%0A2020-03-26%2C59916.69000%2C141.86000%0A2020-03-27%2C58557.93000%2C139.86000%0A2020-03-30%2C58390.24000%2C138.56000%0A2020-03-31%2C59269.00000%2C141.08000%0A2020-04-01%2C58477.61000%2C139.09000%0A2020-04-02%2C58678.93000%2C139.35000%0A2020-04-03%2C58606.46000%2C138.75000%0A2020-04-06%2C60605.96000%2C142.50000%0A2020-04-07%2C61214.48000%2C145.64000%0A2020-04-08%2C62009.40000%2C146.83000%0A2020-04-09%2C62409.23000%2C147.59000%0A2020-04-14%2C64116.23000%2C151.82000%0A2020-04-15%2C62486.77000%2C147.94000%0A2020-04-16%2C62729.43000%2C147.70000%0A2020-04-17%2C63351.40000%2C149.95000%0A2020-04-20%2C63715.98000%2C150.32000%0A2020-04-21%2C62907.94000%2C147.69000%0A2020-04-22%2C63496.07000%2C148.89000%0A2020-04-23%2C63189.44000%2C151.28000%0A2020-04-24%2C63080.78000%2C150.19000%0A2020-04-27%2C64010.88000%2C151.36000%0A2020-04-28%2C64093.56000%2C152.71000%0A2020-04-29%2C64861.14000%2C154.74000%0A2020-04-30%2C64839.60000%2C154.47000%0A2020-05-04%2C63625.22000%2C151.49000%0A2020-05-05%2C64685.66000%2C154.35000%0A2020-05-06%2C64961.49000%2C154.12000%0A2020-05-07%2C65492.61000%2C154.89000%0A2020-05-11%2C65637.82000%2C156.99000%0A2020-05-12%2C64439.72000%2C155.15000%0A2020-05-13%2C65101.11000%2C153.13000%0A2020-05-14%2C64465.43000%2C152.09000%0A2020-05-15%2C64358.30000%2C153.41000%0A2020-05-18%2C66000.39000%2C157.77000%0A2020-05-19%2C65549.96000%2C155.87000%0A2020-05-20%2C65586.10000%2C155.71000%0A2020-05-22%2C65527.37000%2C155.45000%0A2020-05-25%2C66027.15000%2C158.27000%0A2020-05-26%2C66315.32000%2C159.19000%0A2020-05-27%2C66402.09000%2C161.02000%0A2020-05-28%2C66956.25000%2C164.02000%0A2020-05-29%2C66938.12000%2C164.23000%0A2020-06-02%2C68284.83000%2C168.50000%0A2020-06-03%2C68518.64000%2C170.05000%0A2020-06-04%2C68332.75000%2C169.72000%0A2020-06-05%2C68933.59000%2C172.19000%0A2020-06-08%2C69113.81000%2C173.67000%0A2020-06-09%2C68145.31000%2C171.25000%0A2020-06-10%2C67425.53000%2C170.48000%0A2020-06-11%2C65688.93000%2C164.81000%0A2020-06-12%2C65309.58000%2C165.62000%0A2020-06-15%2C65704.82000%2C165.56000%0A2020-06-16%2C66703.76000%2C168.44000%0A2020-06-17%2C67413.71000%2C170.21000%0A2020-06-18%2C67236.67000%2C169.97000%0A2020-06-19%2C66983.64000%2C169.90000%0A2020-06-22%2C67426.84000%2C170.61000%0A2020-06-23%2C67598.03000%2C171.93000%0A2020-06-24%2C66410.97000%2C169.44000%0A2020-06-25%2C66362.61000%2C169.74000%0A2020-06-26%2C66610.19000%2C168.65000%0A2020-06-29%2C66771.11000%2C169.26000%0A2020-06-30%2C66599.44000%2C168.92000%0A2020-07-01%2C66662.70000%2C168.02000%0A2020-07-02%2C66924.38000%2C169.56000%0A2020-07-03%2C67180.56000%2C169.52000%0A2020-07-06%2C67497.07000%2C170.85000%0A2020-07-07%2C67273.22000%2C170.65000%0A2020-07-08%2C66901.58000%2C170.65000%0A2020-07-09%2C67075.48000%2C169.83000%0A2020-07-10%2C66791.90000%2C170.26000%0A2020-07-13%2C67421.21000%2C172.33000%0A2020-07-15%2C67775.16000%2C172.19000%0A2020-07-16%2C68204.01000%2C172.99000%0A2020-07-17%2C67780.52000%2C172.06000%0A2020-07-20%2C67722.99000%2C172.64000%0A2020-07-21%2C67695.37000%2C174.90000%0A2020-07-22%2C67515.31000%2C174.64000%0A2020-07-23%2C67819.36000%2C174.71000%0A2020-07-24%2C67394.11000%2C172.63000%0A2020-07-27%2C67212.39000%2C172.31000%0A2020-07-28%2C67346.71000%2C172.59000%0A2020-07-29%2C66745.43000%2C172.80000%0A2020-07-30%2C65372.92000%2C170.46000%0A2020-07-31%2C65863.76000%2C171.82000%0A2020-08-03%2C66466.43000%2C173.17000%0A2020-08-04%2C66740.70000%2C173.40000%0A2020-08-05%2C67153.64000%2C174.65000%0A2020-08-06%2C66865.89000%2C173.76000%0A2020-08-07%2C67031.82000%2C175.00000%0A2020-08-10%2C67603.14000%2C176.03000%0A2020-08-11%2C67898.45000%2C177.84000%0A2020-08-12%2C68286.97000%2C178.05000%0A2020-08-13%2C68340.29000%2C178.26000%0A2020-08-14%2C67879.06000%2C176.95000%0A2020-08-17%2C68015.27000%2C177.25000%0A2020-08-18%2C67573.67000%2C176.86000%0A2020-08-19%2C67361.14000%2C177.47000%0A2020-08-20%2C67091.54000%2C175.80000%0A2020-08-21%2C67296.59000%2C175.98000%0A2020-08-24%2C67471.10000%2C176.88000%0A2020-08-25%2C67356.64000%2C176.73000%0A2020-08-26%2C67647.65000%2C177.64000%0A2020-08-27%2C67959.61000%2C177.49000%0A2020-08-28%2C68111.41000%2C177.68000%0A2020-08-31%2C68387.24000%2C178.39000%0A2020-09-01%2C68061.18000%2C177.83000%0A2020-09-02%2C68353.93000%2C179.05000%0A2020-09-03%2C67470.77000%2C177.44000%0A2020-09-04%2C67146.56000%2C176.55000%0A2020-09-07%2C67186.63000%2C179.04000%0A2020-09-08%2C66825.43000%2C176.32000%0A2020-09-09%2C66904.14000%2C177.04000%0A2020-09-10%2C67229.29000%2C178.50000%0A2020-09-11%2C67632.13000%2C178.03000%0A2020-09-14%2C67992.91000%2C180.44000%0A2020-09-15%2C67536.18000%2C180.31000%0A2020-09-16%2C67931.61000%2C180.98000%0A2020-09-17%2C68171.69000%2C180.14000%0A2020-09-18%2C68008.14000%2C179.02000%0A2020-09-21%2C66534.28000%2C173.05000%0A2020-09-22%2C66808.82000%2C173.74000%0A2020-09-23%2C66405.23000%2C174.02000%0A2020-09-24%2C65617.83000%2C170.64000%0A2020-09-25%2C65089.40000%2C169.94000%0A2020-09-28%2C66230.93000%2C174.33000%0A2020-09-29%2C66355.31000%2C174.23000%0A2020-09-30%2C66776.01000%2C176.43000%0A2020-10-01%2C67661.44000%2C175.32000%0A2020-10-02%2C67437.25000%2C174.26000%0A2020-10-05%2C68314.05000%2C176.00000%0A2020-10-06%2C68538.11000%2C177.70000%0A2020-10-07%2C68435.03000%2C177.03000%0A2020-10-08%2C69630.99000%2C178.81000%0A2020-10-09%2C69410.26000%2C179.59000%0A2020-10-12%2C70034.82000%2C180.12000%0A2020-10-13%2C69555.94000%2C178.96000%0A2020-10-14%2C69451.37000%2C179.30000%0A2020-10-15%2C68248.75000%2C175.89000%0A2020-10-16%2C68806.71000%2C177.62000%0A2020-10-19%2C69108.65000%2C178.59000%0A2020-10-20%2C69238.61000%2C178.94000%0A2020-10-21%2C69421.01000%2C179.05000%0A2020-10-22%2C69166.69000%2C178.38000%0A2020-10-23%2C69931.86000%2C179.86000%0A2020-10-26%2C69092.44000%2C176.57000%0A2020-10-27%2C67919.39000%2C172.87000%0A2020-10-28%2C65757.05000%2C165.47000%0A2020-10-29%2C66126.80000%2C168.12000%0A2020-10-30%2C66175.86000%2C170.03000%0A2020-11-02%2C66802.81000%2C173.15000%0A2020-11-03%2C67325.98000%2C174.39000%0A2020-11-04%2C67567.68000%2C176.17000%0A2020-11-05%2C68027.65000%2C179.40000%0A2020-11-06%2C68738.64000%2C179.83000%0A2020-11-09%2C72080.50000%2C186.00000%0A2020-11-10%2C72139.03000%2C187.41000%0A2020-11-12%2C71635.45000%2C188.55000%0A2020-11-13%2C72238.09000%2C190.29000%0A2020-11-16%2C74066.16000%2C195.66000%0A2020-11-17%2C73824.20000%2C195.10000%0A2020-11-18%2C74188.10000%2C196.65000%0A2020-11-19%2C74184.86000%2C196.13000%0A2020-11-20%2C74297.10000%2C196.46000%0A2020-11-23%2C75324.15000%2C199.75000%0A2020-11-24%2C75996.33000%2C201.32000%0A2020-11-25%2C75984.69000%2C202.30000%0A2020-11-26%2C76468.42000%2C203.90000%0A2020-11-27%2C77100.70000%2C205.42000%0A2020-11-30%2C77196.05000%2C203.69000%0A2020-12-01%2C77668.72000%2C206.53000%0A2020-12-02%2C77913.01000%2C205.91000%0A2020-12-03%2C77623.79000%2C206.50000%0A2020-12-04%2C77856.35000%2C209.10000%0A2020-12-07%2C77628.35000%2C209.60000%0A2020-12-08%2C78013.62000%2C209.05000%0A2020-12-09%2C77905.83000%2C209.62000%0A2020-12-10%2C78613.12000%2C208.90000%0A2020-12-11%2C78701.93000%2C207.48000%0A2020-12-14%2C79198.43000%2C209.47000%0A2020-12-15%2C79611.34000%2C210.53000%0A2020-12-16%2C79986.48000%2C212.46000%0A2020-12-17%2C80557.93000%2C213.52000%0A2020-12-18%2C80509.61000%2C213.50000%0A2020-12-21%2C79569.57000%2C210.33000%0A2020-12-22%2C80469.37000%2C212.77000%0A2020-12-23%2C81726.21000%2C215.72000%0A2020-12-24%2C82153.31000%2C216.26000%0A2020-12-28%2C82479.76000%2C217.27000%0A2020-12-29%2C83085.86000%2C216.74000%0A2020-12-30%2C83301.83000%2C217.28000%0A2020-12-31%2C83162.67000%2C218.91000%0A2021-01-04%2C84465.27000%2C219.44000%0A2021-01-05%2C84705.00000%2C220.65000%0A2021-01-06%2C85480.62000%2C223.05000%0A2021-01-07%2C86661.71000%2C225.61000%0A2021-01-08%2C87597.98000%2C227.63000%0A2021-01-11%2C87136.55000%2C227.80000%0A2021-01-12%2C87807.63000%2C230.22000%0A2021-01-13%2C87463.32000%2C230.26000%0A2021-01-14%2C88353.34000%2C231.77000%0A2021-01-15%2C87271.81000%2C230.41000%0A2021-01-18%2C87985.10000%2C232.93000%0A2021-01-19%2C88702.43000%2C234.00000%0A2021-01-20%2C90433.64000%2C235.76000%0A2021-01-21%2C90466.38000%2C234.22000%0A2021-01-22%2C88492.90000%2C229.97000%0A2021-01-25%2C86021.94000%2C224.08000%0A2021-01-26%2C86875.52000%2C226.93000%0A2021-01-27%2C86553.68000%2C224.96000%0A2021-01-28%2C86914.35000%2C225.26000%0A2021-01-29%2C87424.80000%2C224.64000%0A2021-02-01%2C87852.23000%2C228.45000%0A2021-02-02%2C89147.84000%2C231.79000%0A2021-02-03%2C89557.63000%2C233.04000%0A2021-02-04%2C89827.09000%2C235.16000%0A2021-02-05%2C90497.63000%2C237.40000%0A2021-02-08%2C92991.19000%2C241.59000%0A2021-02-09%2C94268.58000%2C240.30000%0A2021-02-10%2C93490.58000%2C239.63000%0A2021-02-11%2C93654.78000%2C241.20000%0A2021-02-12%2C93613.49000%2C241.91000%0A2021-02-15%2C95034.52000%2C244.73000%0A2021-02-16%2C95024.42000%2C243.88000%0A2021-02-17%2C93884.33000%2C241.00000%0A2021-02-18%2C93001.39000%2C238.57000%0A2021-02-19%2C94061.36000%2C240.07000%0A2021-02-22%2C94167.14000%2C239.17000%0A2021-02-23%2C92929.93000%2C236.09000%0A2021-02-24%2C93276.97000%2C237.51000%0A2021-02-25%2C92680.11000%2C238.09000%0A2021-02-26%2C91972.85000%2C235.29000%0A2021-03-01%2C93691.17000%2C239.46000%0A2021-03-02%2C93797.09000%2C239.37000%0A2021-03-03%2C93478.48000%2C238.82000%0A2021-03-04%2C93027.02000%2C237.01000%0A2021-03-05%2C92571.91000%2C233.84000%0A2021-03-08%2C93404.87000%2C236.18000%0A2021-03-09%2C94461.39000%2C239.33000%0A2021-03-10%2C94428.87000%2C240.47000%0A2021-03-11%2C95229.42000%2C241.77000%0A2021-03-12%2C95238.55000%2C242.06000%0A2021-03-15%2C95312.50000%2C243.79000%0A2021-03-16%2C95939.86000%2C244.68000%0A2021-03-17%2C95722.30000%2C243.08000%0A2021-03-18%2C95061.86000%2C243.25000%0A2021-03-19%2C94337.31000%2C241.39000%0A2021-03-22%2C94693.29000%2C242.46000%0A2021-03-23%2C94476.26000%2C240.30000%0A2021-03-24%2C94316.35000%2C240.02000%0A2021-03-25%2C93488.50000%2C239.58000%0A2021-03-26%2C93936.67000%2C242.34000%0A2021-03-29%2C94579.05000%2C243.55000%0A2021-03-30%2C95042.58000%2C244.34000%0A2021-03-31%2C94712.77000%2C244.59000%0A2021-04-01%2C96301.04000%2C249.70000%0A2021-04-06%2C96793.68000%2C251.33000%0A2021-04-07%2C97098.25000%2C251.91000%0A2021-04-08%2C97169.22000%2C252.96000%0A2021-04-09%2C96789.71000%2C251.36000%0A2021-04-12%2C96824.68000%2C250.64000%0A2021-04-13%2C97996.60000%2C251.78000%0A2021-04-14%2C97790.45000%2C251.77000%0A2021-04-15%2C97225.10000%2C251.96000%0A2021-04-16%2C98818.42000%2C253.28000%0A2021-04-19%2C99052.31000%2C252.34000%0A2021-04-20%2C97801.96000%2C246.75000%0A2021-04-21%2C97672.15000%2C247.03000%0A2021-04-22%2C98886.72000%2C249.74000%0A2021-04-23%2C98417.94000%2C249.43000%0A2021-04-26%2C99557.74000%2C252.31000%0A2021-04-27%2C99757.32000%2C253.77000%0A2021-04-28%2C100371.88000%2C255.77000%0A2021-04-29%2C100660.80000%2C255.52000%0A2021-04-30%2C99893.66000%2C253.66000%0A2021-05-03%2C100259.56000%2C254.53000%0A2021-05-04%2C98472.87000%2C250.88000%0A2021-05-05%2C99011.86000%2C253.73000%0A2021-05-06%2C97973.17000%2C252.06000%0A2021-05-07%2C98014.03000%2C253.31000%0A2021-05-10%2C97692.72000%2C253.62000%0A2021-05-11%2C96382.26000%2C249.30000%0A2021-05-12%2C96659.31000%2C249.64000%0A2021-05-14%2C97662.38000%2C250.76000%0A2021-05-17%2C97764.60000%2C251.05000%0A2021-05-18%2C98219.69000%2C252.75000%0A2021-05-19%2C96655.44000%2C248.60000%0A2021-05-20%2C97147.15000%2C250.06000%0A2021-05-21%2C98064.40000%2C251.01000%0A2021-05-25%2C97861.74000%2C252.33000%0A2021-05-26%2C98248.77000%2C253.36000%0A2021-05-27%2C99347.74000%2C255.90000%0A2021-05-28%2C100163.46000%2C257.07000%0A2021-05-31%2C100467.54000%2C258.53000%0A2021-06-01%2C101255.42000%2C259.47000%0A2021-06-02%2C101576.80000%2C259.10000%0A2021-06-03%2C101772.06000%2C258.46000%0A2021-06-04%2C102247.66000%2C260.39000%0A2021-06-07%2C102045.29000%2C259.17000%0A2021-06-08%2C102169.39000%2C259.33000%0A2021-06-09%2C101966.97000%2C257.67000%0A2021-06-10%2C101514.33000%2C256.73000%0A2021-06-11%2C102951.42000%2C258.62000%0A2021-06-14%2C102743.02000%2C259.45000%0A2021-06-15%2C102401.07000%2C258.96000%0A2021-06-16%2C102177.66000%2C257.15000%0A2021-06-17%2C102583.21000%2C255.61000%0A2021-06-18%2C102253.91000%2C253.42000%0A2021-06-21%2C102230.72000%2C252.03000%0A2021-06-22%2C102481.21000%2C252.35000%0A2021-06-23%2C102634.28000%2C251.32000%0A2021-06-24%2C101879.74000%2C252.25000%0A2021-06-25%2C101765.91000%2C253.00000%0A2021-06-28%2C101641.04000%2C252.31000%0A2021-06-29%2C102101.68000%2C254.02000%0A2021-06-30%2C101498.80000%2C252.42000%0A2021-07-01%2C101950.63000%2C254.26000%0A2021-07-02%2C101959.84000%2C254.89000%0A2021-07-05%2C102200.58000%2C257.33000%0A2021-07-06%2C102049.84000%2C255.26000%0A2021-07-07%2C101325.63000%2C254.10000%0A2021-07-08%2C99282.52000%2C248.67000%0A2021-07-09%2C100226.99000%2C251.42000%0A2021-07-12%2C99125.79000%2C250.74000%0A2021-07-13%2C99939.04000%2C250.27000%0A2021-07-15%2C98788.03000%2C247.70000%0A2021-07-16%2C97696.58000%2C247.00000%0A2021-07-19%2C95999.04000%2C240.22000%0A2021-07-20%2C96612.20000%2C242.12000%0A2021-07-21%2C98683.86000%2C247.24000%0A2021-07-22%2C99168.00000%2C248.56000%0A2021-07-23%2C100499.89000%2C250.39000%0A2021-07-26%2C100566.87000%2C251.91000%0A2021-07-27%2C100202.50000%2C250.23000%0A2021-07-28%2C101188.67000%2C255.61000%0A2021-07-29%2C101728.99000%2C257.30000%0A2021-07-30%2C101185.84000%2C257.00000%0A2021-08-02%2C101374.57000%2C256.77000%0A2021-08-03%2C101734.68000%2C256.18000%0A2021-08-04%2C101120.42000%2C256.20000%0A2021-08-05%2C101807.78000%2C256.26000%0A2021-08-06%2C101579.29000%2C256.90000%0A2021-08-09%2C101635.78000%2C258.10000%0A2021-08-10%2C101301.93000%2C258.50000%0A2021-08-11%2C101497.39000%2C259.97000%0A2021-08-12%2C102105.56000%2C260.53000%0A2021-08-13%2C101942.40000%2C260.66000%0A2021-08-16%2C101198.80000%2C257.97000%0A2021-08-17%2C101137.41000%2C256.98000%0A2021-08-18%2C101026.99000%2C258.32000%0A2021-08-19%2C100430.28000%2C254.15000%0A2021-08-20%2C100258.68000%2C254.37000%0A2021-08-23%2C100620.97000%2C256.56000%0A2021-08-24%2C100824.43000%2C257.59000%0A2021-08-25%2C101193.56000%2C259.99000%0A2021-08-26%2C101633.26000%2C259.40000%0A2021-08-27%2C101705.89000%2C261.55000%0A2021-08-30%2C101755.10000%2C263.78000%0A2021-08-31%2C102161.89000%2C264.53000%0A2021-09-01%2C102766.67000%2C265.85000%0A2021-09-02%2C102879.57000%2C267.04000%0A2021-09-03%2C101988.58000%2C265.33000%0A2021-09-06%2C102221.89000%2C266.49000%0A2021-09-07%2C103229.98000%2C266.33000%0A2021-09-08%2C102836.53000%2C264.46000%0A2021-09-09%2C103527.54000%2C266.04000%0A2021-09-10%2C103325.10000%2C264.49000%0A2021-09-13%2C103823.47000%2C263.89000%0A2021-09-14%2C103870.48000%2C263.19000%0A2021-09-15%2C103823.39000%2C262.09000%0A2021-09-16%2C104430.25000%2C262.43000%0A2021-09-17%2C104689.98000%2C263.31000%0A2021-09-20%2C102763.41000%2C258.14000%0A2021-09-21%2C104122.92000%2C259.39000%0A2021-09-22%2C104660.89000%2C263.02000%0A2021-09-23%2C106118.77000%2C266.02000%0A2021-09-24%2C106193.94000%2C264.49000%0A2021-09-27%2C105802.84000%2C264.40000%0A2021-09-28%2C104379.91000%2C258.90000%0A2021-09-29%2C103983.88000%2C258.43000%0A2021-09-30%2C103414.00000%2C257.47000%0A2021-10-01%2C103305.83000%2C257.65000%0A2021-10-04%2C102334.65000%2C255.99000%0A2021-10-05%2C101927.94000%2C257.56000%0A2021-10-06%2C101236.01000%2C253.51000%0A2021-10-07%2C101396.72000%2C255.39000%0A2021-10-08%2C101262.65000%2C255.72000%0A2021-10-11%2C101934.87000%2C255.78000%0A2021-10-12%2C101003.15000%2C257.20000%0A2021-10-13%2C101566.05000%2C258.95000%0A2021-10-14%2C102335.54000%2C260.61000%0A2021-10-15%2C102524.35000%2C261.77000%0A2021-10-18%2C103091.32000%2C260.87000%0A2021-10-19%2C103866.65000%2C263.46000%0A2021-10-20%2C103961.29000%2C263.11000%0A2021-10-21%2C104778.82000%2C264.25000%0A2021-10-22%2C104586.28000%2C264.05000%0A2021-10-25%2C103956.75000%2C261.95000%0A2021-10-26%2C104028.31000%2C263.58000%0A2021-10-27%2C104122.47000%2C262.93000%0A2021-10-28%2C104436.40000%2C263.77000%0A2021-10-29%2C103222.20000%2C263.43000%0A2021-11-02%2C103739.84000%2C265.58000%0A2021-11-03%2C103938.43000%2C265.28000%0A2021-11-04%2C104504.99000%2C266.67000%0A2021-11-05%2C104710.72000%2C267.33000%0A2021-11-08%2C104862.53000%2C267.34000%0A2021-11-09%2C103802.92000%2C267.95000%0A2021-11-10%2C104285.32000%2C268.66000%0A2021-11-12%2C103905.41000%2C268.64000%0A2021-11-15%2C104969.63000%2C269.15000%0A2021-11-16%2C104776.70000%2C268.35000%0A2021-11-17%2C104463.64000%2C267.28000%0A2021-11-18%2C103599.61000%2C264.69000%0A2021-11-19%2C102463.49000%2C263.29000%0A2021-11-22%2C102531.04000%2C262.24000%0A2021-11-23%2C102258.94000%2C259.58000%0A2021-11-24%2C102108.52000%2C258.64000%0A2021-11-25%2C102098.25000%2C260.40000%0A2021-11-26%2C99588.57000%2C253.59000%0A2021-11-29%2C99446.08000%2C253.90000%0A2021-11-30%2C98860.33000%2C252.44000%0A2021-12-01%2C100411.37000%2C256.04000%0A2021-12-02%2C100037.27000%2C252.59000%0A2021-12-03%2C99918.62000%2C250.29000%0A2021-12-06%2C100385.47000%2C252.31000%0A2021-12-07%2C102078.42000%2C257.97000%0A2021-12-08%2C102462.90000%2C256.97000%0A2021-12-09%2C102643.04000%2C257.24000%0A2021-12-10%2C101709.05000%2C257.07000%0A2021-12-13%2C101438.78000%2C256.68000%0A2021-12-14%2C100202.21000%2C254.86000%0A2021-12-15%2C99416.35000%2C254.85000%0A2021-12-16%2C100313.78000%2C256.42000%0A2021-12-17%2C100721.14000%2C256.26000%0A2021-12-20%2C100104.01000%2C254.15000%0A2021-12-21%2C100906.40000%2C256.08000%0A2021-12-22%2C102069.98000%2C258.99000%0A2021-12-23%2C102293.84000%2C260.78000%0A2021-12-24%2C102347.05000%2C260.84000%0A2021-12-27%2C104039.15000%2C261.92000%0A2021-12-28%2C104930.06000%2C263.58000%0A2021-12-29%2C105017.42000%2C264.53000%0A2021-12-30%2C104957.73000%2C265.43000%0A2021-12-31%2C105401.98000%2C266.45000%0A2022-01-03%2C106804.52000%2C268.57000%0A2022-01-04%2C107865.52000%2C268.89000%0A2022-01-05%2C108891.98000%2C270.07000%0A2022-01-06%2C108044.72000%2C268.11000%0A2022-01-07%2C107727.94000%2C267.05000%0A2022-01-10%2C106635.44000%2C263.83000%0A2022-01-11%2C106697.27000%2C264.60000%0A2022-01-12%2C107434.00000%2C266.12000%0A2022-01-13%2C108157.61000%2C266.71000%0A2022-01-14%2C107471.93000%2C264.07000%0A2022-01-17%2C108928.87000%2C264.61000%0A2022-01-18%2C108232.65000%2C261.86000%0A2022-01-19%2C108402.50000%2C260.09000%0A2022-01-20%2C107634.68000%2C260.98000%0A2022-01-21%2C105829.34000%2C257.65000%0A2022-01-24%2C101252.47000%2C245.30000%0A2022-01-25%2C101448.23000%2C247.84000%0A2022-01-26%2C103065.37000%2C250.79000%0A2022-01-27%2C102745.57000%2C249.93000%0A2022-01-28%2C101788.11000%2C248.47000%0A2022-01-31%2C103041.27000%2C250.99000%0A2022-02-01%2C104655.00000%2C254.82000%0A2022-02-02%2C104820.80000%2C255.40000%0A2022-02-03%2C103256.08000%2C252.18000%0A2022-02-04%2C101728.65000%2C249.06000%0A2022-02-07%2C101470.33000%2C247.74000%0A2022-02-08%2C102006.77000%2C247.88000%0A2022-02-09%2C103724.06000%2C251.91000%0A2022-02-10%2C104225.54000%2C252.24000%0A2022-02-11%2C103659.36000%2C250.65000%0A2022-02-14%2C101458.43000%2C244.35000%0A2022-02-15%2C102857.64000%2C249.75000%0A2022-02-16%2C103467.64000%2C249.34000%0A2022-02-17%2C102090.23000%2C247.04000%0A2022-02-18%2C100309.27000%2C244.76000%0A2022-02-21%2C98000.94000%2C238.99000%0A2022-02-22%2C98034.36000%2C239.44000%0A2022-02-23%2C98364.01000%2C239.81000%0A2022-02-24%2C94678.50000%2C231.35000%0A2022-02-25%2C97047.64000%2C239.05000%0A2022-02-28%2C97019.44000%2C239.04000%0A2022-03-01%2C94975.21000%2C233.18000%0A2022-03-02%2C95478.16000%2C234.76000%0A2022-03-03%2C94927.31000%2C230.48000%0A2022-03-04%2C91072.11000%2C220.95000%0A2022-03-07%2C88858.20000%2C214.31000%0A2022-03-08%2C89397.56000%2C216.21000%0A2022-03-09%2C93798.23000%2C227.48000%0A2022-03-10%2C94401.22000%2C228.73000%0A2022-03-11%2C95664.63000%2C231.54000%0A2022-03-14%2C97230.08000%2C235.26000%0A2022-03-15%2C96603.98000%2C231.81000%0A2022-03-16%2C99075.10000%2C238.02000%0A2022-03-17%2C100138.67000%2C239.17000%0A2022-03-18%2C101232.60000%2C240.44000%0A2022-03-21%2C102656.77000%2C241.61000%0A2022-03-22%2C103118.13000%2C244.15000%0A2022-03-23%2C102870.88000%2C243.80000%0A2022-03-24%2C101953.97000%2C240.52000%0A2022-03-25%2C101497.60000%2C240.16000%0A2022-03-28%2C102012.00000%2C241.61000%0A2022-03-29%2C104449.00000%2C247.07000%0A2022-03-30%2C103580.33000%2C246.27000%0A2022-03-31%2C103487.27000%2C244.69000%0A2022-04-01%2C103220.93000%2C244.69000%0A2022-04-04%2C103694.91000%2C246.83000%0A2022-04-05%2C102126.59000%2C243.99000%0A2022-04-06%2C101334.84000%2C239.84000%0A2022-04-07%2C101054.24000%2C237.64000%0A2022-04-08%2C100836.99000%2C238.26000%0A2022-04-11%2C100748.26000%2C239.56000%0A2022-04-12%2C101271.79000%2C239.27000%0A2022-04-13%2C101310.50000%2C239.32000%0A2022-04-14%2C101454.14000%2C240.27000%0A2022-04-19%2C102400.61000%2C239.91000%0A2022-04-20%2C102948.20000%2C240.88000%0A2022-04-21%2C103639.69000%2C242.32000%0A2022-04-22%2C103236.46000%2C240.39000%0A2022-04-25%2C102026.60000%2C237.74000%0A2022-04-26%2C102031.02000%2C235.56000%0A2022-04-27%2C101179.12000%2C233.24000%0A2022-04-28%2C101854.71000%2C235.31000%0A2022-04-29%2C102176.08000%2C236.24000%0A2022-05-02%2C101389.04000%2C233.95000%0A2022-05-03%2C101685.53000%2C234.63000%0A2022-05-04%2C101349.72000%2C233.96000%0A2022-05-05%2C100151.78000%2C233.76000%0A2022-05-06%2C99067.42000%2C231.66000%0A2022-05-09%2C95862.23000%2C224.25000%0A2022-05-10%2C95520.09000%2C223.37000%0A2022-05-11%2C96492.84000%2C225.67000%0A2022-05-12%2C95850.43000%2C223.83000%0A2022-05-13%2C97880.73000%2C228.24000%0A2022-05-16%2C98117.07000%2C229.18000%0A2022-05-17%2C98670.39000%2C231.58000%0A2022-05-18%2C98430.29000%2C231.50000%0A2022-05-19%2C98414.55000%2C230.45000%0A2022-05-20%2C98471.31000%2C231.00000%0A2022-05-23%2C98504.83000%2C232.13000%0A2022-05-24%2C97352.75000%2C228.57000%0A2022-05-25%2C97826.82000%2C229.98000%0A2022-05-27%2C99953.74000%2C235.63000%0A2022-05-30%2C101484.30000%2C238.13000%0A2022-05-31%2C100331.93000%2C236.62000%0A2022-06-01%2C99871.87000%2C235.93000%0A2022-06-02%2C100406.27000%2C236.96000%0A2022-06-03%2C100696.26000%2C237.23000%0A2022-06-07%2C102096.56000%2C237.80000%0A2022-06-08%2C102210.46000%2C237.40000%0A2022-06-09%2C100999.00000%2C236.12000%0A2022-06-10%2C98463.97000%2C230.74000%0A2022-06-13%2C94353.98000%2C220.58000%0A2022-06-14%2C93719.64000%2C217.72000%0A2022-06-15%2C94459.77000%2C218.97000%0A2022-06-16%2C93125.57000%2C213.74000%0A2022-06-17%2C93765.08000%2C216.04000%0A2022-06-20%2C93776.15000%2C217.99000%0A2022-06-21%2C95107.52000%2C219.54000%0A2022-06-22%2C94338.29000%2C217.68000%0A2022-06-23%2C92198.35000%2C215.09000%0A2022-06-24%2C93370.81000%2C218.34000%0A2022-06-27%2C93702.50000%2C219.56000%0A2022-06-28%2C94054.82000%2C220.50000%0A2022-06-29%2C92730.33000%2C217.14000%0A2022-06-30%2C89714.41000%2C213.36000%0A2022-07-01%2C89751.79000%2C213.44000%0A2022-07-04%2C89792.73000%2C213.25000%0A2022-07-05%2C88747.97000%2C211.07000%0A2022-07-06%2C89990.91000%2C212.93000%0A2022-07-07%2C91954.27000%2C216.34000%0A2022-07-08%2C92701.43000%2C219.05000%0A2022-07-11%2C92448.66000%2C217.96000%0A2022-07-12%2C92098.10000%2C217.43000%0A2022-07-13%2C92013.24000%2C216.98000%0A2022-07-15%2C92309.71000%2C218.42000%0A2022-07-18%2C93299.97000%2C221.00000%0A2022-07-19%2C93921.92000%2C222.67000%0A2022-07-20%2C93990.20000%2C223.25000%0A2022-07-21%2C94888.43000%2C224.11000%0A2022-07-22%2C95127.66000%2C224.80000%0A2022-07-25%2C95019.12000%2C226.27000%0A2022-07-26%2C94273.39000%2C224.68000%0A2022-07-27%2C95419.87000%2C226.46000%0A2022-07-28%2C96024.90000%2C227.40000%0A2022-07-29%2C96895.65000%2C229.82000%0A2022-08-01%2C96982.21000%2C229.30000%0A2022-08-02%2C96056.54000%2C227.46000%0A2022-08-03%2C96834.91000%2C230.62000%0A2022-08-04%2C97449.86000%2C232.28000%0A2022-08-05%2C96664.95000%2C231.95000%0A2022-08-08%2C97481.85000%2C233.13000%0A2022-08-09%2C97117.82000%2C231.62000%0A2022-08-10%2C98011.10000%2C233.52000%0A2022-08-11%2C98111.82000%2C234.87000%0A2022-08-12%2C98617.13000%2C236.64000%0A2022-08-16%2C99010.14000%2C238.16000%0A2022-08-17%2C98358.84000%2C235.84000%0A2022-08-18%2C99062.93000%2C235.24000%0A2022-08-19%2C99132.09000%2C232.79000%0A2022-08-22%2C97353.37000%2C228.74000%0A2022-08-23%2C97419.18000%2C228.34000%0A2022-08-24%2C97666.25000%2C229.11000%0A2022-08-25%2C98217.44000%2C230.14000%0A2022-08-26%2C97095.30000%2C227.46000%0A2022-08-29%2C96097.82000%2C224.96000%0A2022-08-30%2C95583.66000%2C224.09000%0A2022-08-31%2C95726.96000%2C223.14000%0A2022-09-01%2C95560.38000%2C219.24000%0A2022-09-02%2C95978.35000%2C221.71000%0A2022-09-05%2C95603.79000%2C219.95000%0A2022-09-06%2C95332.99000%2C219.93000%0A2022-09-07%2C95196.35000%2C219.23000%0A2022-09-08%2C95317.61000%2C219.15000%0A2022-09-09%2C96053.52000%2C221.02000%0A2022-09-12%2C97739.04000%2C223.23000%0A2022-09-13%2C96942.38000%2C221.13000%0A2022-09-14%2C96182.22000%2C219.68000%0A2022-09-15%2C96247.35000%2C218.48000%0A2022-09-16%2C94093.57000%2C214.79000%0A2022-09-19%2C93890.29000%2C213.69000%0A2022-09-20%2C92970.39000%2C211.55000%0A2022-09-21%2C93017.59000%2C210.78000%0A2022-09-22%2C91290.62000%2C206.15000%0A2022-09-23%2C88110.06000%2C200.14000%0A2022-09-26%2C87257.32000%2C198.02000%0A2022-09-27%2C86906.88000%2C197.87000%0A2022-09-28%2C86763.51000%2C197.91000%0A2022-09-29%2C85373.78000%2C195.01000%0A2022-09-30%2C86698.27000%2C197.98000%0A2022-10-03%2C86875.27000%2C198.07000%0A2022-10-04%2C89860.61000%2C204.20000%0A2022-10-05%2C89203.43000%2C202.23000%0A2022-10-06%2C90001.38000%2C203.09000%0A2022-10-07%2C89578.76000%2C200.59000%0A2022-10-10%2C88685.76000%2C199.78000%0A2022-10-11%2C89055.64000%2C199.93000%0A2022-10-12%2C89283.67000%2C198.65000%0A2022-10-13%2C90577.24000%2C201.36000%0A2022-10-14%2C90730.61000%2C202.76000%0A2022-10-17%2C91909.98000%2C205.72000%0A2022-10-18%2C95514.39000%2C206.52000%0A2022-10-19%2C91919.91000%2C205.40000%0A2022-10-20%2C91837.97000%2C207.52000%0A2022-10-21%2C91699.18000%2C208.02000%0A2022-10-24%2C92108.99000%2C209.51000%0A2022-10-25%2C93179.10000%2C211.14000%0A2022-10-26%2C94620.66000%2C212.93000%0A2022-10-27%2C94872.27000%2C213.41000%0A2022-10-28%2C95856.45000%2C212.32000%0A2022-10-31%2C96013.71000%2C212.76000%0A2022-11-02%2C95173.51000%2C210.61000%0A2022-11-03%2C94459.94000%2C208.87000%0A2022-11-04%2C95591.87000%2C211.41000%0A2022-11-07%2C96565.39000%2C213.57000%0A2022-11-08%2C97160.54000%2C214.26000%0A2022-11-09%2C97953.05000%2C213.37000%0A2022-11-10%2C98943.46000%2C216.40000%0A2022-11-14%2C100291.93000%2C218.37000%0A2022-11-15%2C100855.20000%2C218.18000%0A2022-11-16%2C100240.96000%2C211.27000%0A2022-11-17%2C99352.43000%2C211.20000%0A2022-11-18%2C99631.52000%2C211.32000%0A2022-11-21%2C99593.02000%2C210.74000%0A2022-11-22%2C99925.27000%2C211.75000%0A2022-11-23%2C101301.60000%2C212.95000%0A2022-11-24%2C102236.27000%2C215.50000%0A2022-11-25%2C102315.85000%2C216.09000%0A2022-11-28%2C101783.37000%2C214.03000%0A2022-11-29%2C101604.19000%2C214.03000%0A2022-11-30%2C101568.93000%2C215.42000%0A2022-12-01%2C102390.81000%2C216.13000%0A2022-12-02%2C102487.47000%2C215.96000%0A2022-12-05%2C102856.58000%2C216.80000%0A2022-12-06%2C101352.79000%2C214.02000%0A2022-12-07%2C100754.60000%2C213.04000%0A2022-12-08%2C101991.49000%2C213.93000%0A2022-12-09%2C102743.08000%2C215.31000%0A2022-12-12%2C102532.67000%2C214.16000%0A2022-12-13%2C103169.27000%2C216.03000%0A2022-12-14%2C102652.54000%2C214.90000%0A2022-12-15%2C101245.26000%2C211.35000%0A2022-12-16%2C101096.11000%2C210.87000%0A2022-12-19%2C100666.47000%2C210.97000%0A2022-12-20%2C100395.06000%2C209.68000%0A2022-12-21%2C101381.10000%2C212.03000%0A2022-12-22%2C101282.32000%2C211.54000%0A2022-12-23%2C101961.41000%2C212.90000%0A2022-12-27%2C102065.15000%2C213.10000%0A2022-12-28%2C102374.40000%2C213.72000%0A2022-12-29%2C103993.07000%2C216.74000%0A2022-12-30%2C103404.01000%2C216.34000%0A2023-01-02%2C104933.71000%2C219.71000%0A2023-01-03%2C105152.35000%2C220.19000%0A2023-01-04%2C105486.31000%2C222.89000%0A2023-01-05%2C105101.62000%2C221.13000%0A2023-01-06%2C105736.79000%2C222.55000%0A2023-01-09%2C107219.57000%2C225.13000%0A2023-01-10%2C106676.01000%2C224.06000%0A2023-01-11%2C107568.37000%2C226.10000%0A2023-01-12%2C108189.95000%2C226.70000%0A2023-01-13%2C108811.81000%2C227.89000%0A2023-01-16%2C110467.10000%2C229.79000%0A2023-01-17%2C110400.25000%2C229.77000%0A2023-01-18%2C110358.87000%2C230.19000%0A2023-01-19%2C109092.17000%2C226.38000%0A2023-01-20%2C109267.34000%2C226.85000%0A2023-01-23%2C109430.29000%2C228.38000%0A2023-01-24%2C109124.34000%2C227.91000%0A2023-01-25%2C108630.32000%2C226.95000%0A2023-01-26%2C108881.53000%2C227.74000%0A2023-01-27%2C109353.38000%2C228.49000%0A2023-01-30%2C108896.99000%2C226.49000%0A2023-01-31%2C109148.91000%2C227.05000%0A2023-02-01%2C109444.56000%2C227.74000%0A2023-02-02%2C110453.16000%2C230.88000%0A2023-02-03%2C110649.22000%2C232.21000%0A2023-02-06%2C109892.01000%2C230.36000%0A2023-02-07%2C109502.04000%2C229.32000%0A2023-02-08%2C110535.80000%2C230.69000%0A2023-02-09%2C110303.37000%2C231.92000%0A2023-02-10%2C110253.65000%2C231.06000%0A2023-02-13%2C110419.00000%2C231.16000%0A2023-02-14%2C111001.98000%2C231.67000%0A2023-02-15%2C111394.89000%2C232.98000%0A2023-02-16%2C110939.68000%2C232.60000%0A2023-02-17%2C110396.50000%2C232.23000%0A2023-02-20%2C110368.21000%2C232.85000%0A2023-02-21%2C110794.14000%2C232.08000%0A2023-02-22%2C110133.10000%2C229.84000%0A2023-02-23%2C109566.38000%2C230.48000%0A2023-02-24%2C109703.42000%2C230.07000%0A2023-02-27%2C110305.96000%2C232.50000%0A2023-02-28%2C109960.14000%2C232.85000%0A2023-03-01%2C110176.20000%2C232.80000%0A2023-03-02%2C110695.23000%2C233.08000%0A2023-03-03%2C111442.56000%2C234.05000%0A2023-03-06%2C111015.37000%2C233.06000%0A2023-03-07%2C110022.55000%2C231.33000%0A2023-03-08%2C110484.51000%2C231.99000%0A2023-03-09%2C108759.62000%2C230.47000%0A2023-03-10%2C107671.13000%2C228.07000%0A2023-03-13%2C105002.80000%2C222.73000%0A2023-03-14%2C106479.27000%2C225.78000%0A2023-03-15%2C103531.56000%2C218.74000%0A2023-03-16%2C103869.05000%2C220.68000%0A2023-03-17%2C102755.13000%2C217.30000%0A2023-03-20%2C103222.35000%2C217.33000%0A2023-03-21%2C104360.30000%2C220.12000%0A2023-03-22%2C104333.69000%2C219.95000%0A2023-03-23%2C104727.28000%2C220.17000%0A2023-03-24%2C102728.00000%2C217.63000%0A2023-03-27%2C102294.92000%2C216.53000%0A2023-03-28%2C101672.34000%2C215.10000%0A2023-03-29%2C101854.17000%2C216.61000%0A2023-03-30%2C103091.05000%2C219.38000%0A2023-03-31%2C103039.70000%2C219.82000%0A2023-04-03%2C103576.56000%2C221.45000%0A2023-04-04%2C103614.81000%2C220.64000%0A2023-04-05%2C102248.69000%2C218.63000%0A2023-04-06%2C102010.66000%2C218.81000%0A2023-04-11%2C101871.19000%2C220.16000%0A2023-04-12%2C101792.08000%2C219.29000%0A2023-04-13%2C102209.69000%2C220.80000%0A2023-04-14%2C102068.82000%2C221.78000%0A2023-04-17%2C102381.05000%2C223.44000%0A2023-04-18%2C102849.86000%2C223.79000%0A2023-04-19%2C103828.30000%2C222.86000%0A2023-04-20%2C103230.10000%2C221.96000%0A2023-04-21%2C102959.91000%2C219.53000%0A2023-04-24%2C103124.43000%2C218.75000%0A2023-04-25%2C102582.18000%2C216.58000%0A2023-04-26%2C101847.58000%2C215.78000%0A2023-04-27%2C103346.45000%2C215.34000%0A2023-04-28%2C103207.94000%2C217.75000%0A2023-05-02%2C102327.57000%2C218.18000%0A2023-05-03%2C102880.24000%2C217.41000%0A2023-05-04%2C102624.06000%2C216.23000%0A2023-05-05%2C103739.33000%2C220.14000%0A2023-05-09%2C103323.51000%2C221.39000%0A2023-05-10%2C103192.60000%2C221.45000%0A2023-05-11%2C103509.45000%2C222.29000%0A2023-05-12%2C103339.41000%2C221.87000%0A2023-05-15%2C103531.45000%2C222.54000%0A2023-05-16%2C103879.55000%2C222.12000%0A2023-05-17%2C104050.61000%2C222.36000%0A2023-05-19%2C104545.10000%2C222.21000%0A2023-05-22%2C104065.40000%2C222.01000%0A2023-05-23%2C103847.63000%2C221.58000%0A2023-05-24%2C102576.61000%2C219.31000%0A2023-05-25%2C102082.24000%2C217.50000%0A2023-05-26%2C102993.35000%2C218.72000%0A2023-05-30%2C102391.99000%2C216.93000%0A2023-05-31%2C102465.08000%2C216.42000%0A2023-06-01%2C103533.26000%2C217.98000%0A2023-06-02%2C104965.49000%2C221.41000%0A2023-06-05%2C105454.54000%2C221.79000%0A2023-06-06%2C105141.89000%2C221.04000%0A2023-06-07%2C105124.89000%2C221.85000%0A2023-06-08%2C105808.36000%2C222.55000%0A2023-06-09%2C105719.74000%2C222.42000%0A2023-06-12%2C106182.38000%2C223.66000%0A2023-06-13%2C107361.39000%2C225.00000%0A2023-06-14%2C107143.85000%2C225.51000%0A2023-06-15%2C105861.50000%2C224.70000%0A2023-06-16%2C106077.69000%2C225.68000%0A2023-06-19%2C105655.27000%2C223.99000%0A2023-06-20%2C105555.27000%2C223.39000%0A2023-06-21%2C105455.94000%2C223.16000%0A2023-06-22%2C105117.16000%2C221.29000%0A2023-06-23%2C102711.35000%2C219.11000%0A2023-06-26%2C102715.69000%2C218.15000%0A2023-06-27%2C102418.04000%2C217.48000%0A2023-06-28%2C103800.22000%2C220.13000%0A2023-06-29%2C104451.93000%2C221.64000%0A2023-06-30%2C105090.56000%2C222.58000%0A2023-07-03%2C105568.83000%2C222.70000%0A2023-07-04%2C105522.11000%2C222.93000%0A2023-07-05%2C107119.62000%2C222.52000%0A2023-07-06%2C105882.71000%2C219.43000%0A2023-07-07%2C106011.02000%2C221.31000%0A2023-07-10%2C105950.14000%2C222.17000%0A2023-07-11%2C106727.48000%2C222.87000%0A2023-07-12%2C107742.16000%2C223.73000%0A2023-07-13%2C108409.89000%2C224.23000%0A2023-07-17%2C106979.60000%2C222.08000%0A2023-07-18%2C107449.75000%2C223.25000%0A2023-07-19%2C108041.93000%2C224.53000%0A2023-07-20%2C107557.22000%2C224.22000%0A2023-07-21%2C107495.16000%2C223.35000%0A2023-07-24%2C107582.32000%2C224.55000%0A2023-07-25%2C107770.79000%2C224.88000%0A2023-07-26%2C108190.70000%2C224.47000%0A2023-07-27%2C109927.33000%2C226.67000%0A2023-07-28%2C110292.27000%2C226.06000%0A2023-07-31%2C110535.12000%2C225.96000%0A2023-08-01%2C110555.02000%2C224.70000%0A2023-08-02%2C110221.38000%2C222.18000%0A2023-08-03%2C109664.32000%2C220.51000%0A2023-08-04%2C109695.13000%2C220.78000%0A2023-08-07%2C109631.90000%2C220.75000%0A2023-08-08%2C109455.70000%2C219.98000%0A2023-08-09%2C109747.70000%2C220.97000%0A2023-08-10%2C110200.12000%2C221.83000%0A2023-08-11%2C110165.48000%2C221.22000%0A2023-08-14%2C110290.45000%2C221.31000%0A2023-08-16%2C109933.06000%2C220.70000%0A2023-08-17%2C109519.54000%2C219.13000%0A2023-08-18%2C108873.90000%2C217.58000%0A2023-08-21%2C108716.67000%2C218.01000%0A2023-08-22%2C109046.89000%2C218.79000%0A2023-08-23%2C109304.87000%2C218.86000%0A2023-08-24%2C108908.10000%2C216.98000%0A2023-08-25%2C108760.26000%2C217.11000%0A2023-08-28%2C109050.87000%2C218.58000%0A2023-08-29%2C109235.13000%2C218.99000%0A2023-08-30%2C109212.25000%2C217.88000%0A2023-08-31%2C109290.05000%2C218.94000%0A2023-09-01%2C108938.08000%2C218.38000%0A2023-09-04%2C108781.37000%2C217.85000%0A2023-09-05%2C108559.14000%2C217.50000%0A2023-09-06%2C107715.34000%2C216.64000%0A2023-09-07%2C107327.87000%2C214.83000%0A2023-09-08%2C107572.14000%2C215.11000%0A2023-09-11%2C107515.70000%2C214.72000%0A2023-09-12%2C107094.04000%2C214.22000%0A2023-09-13%2C105868.32000%2C213.45000%0A2023-09-14%2C105495.63000%2C213.08000%0A2023-09-15%2C104712.67000%2C212.08000%0A2023-09-18%2C103942.40000%2C208.66000%0A2023-09-19%2C103264.90000%2C206.76000%0A2023-09-20%2C103229.06000%2C207.68000%0A2023-09-21%2C101527.30000%2C204.78000%0A2023-09-22%2C100918.17000%2C204.59000%0A2023-09-25%2C99285.99000%2C201.21000%0A2023-09-26%2C98155.54000%2C199.05000%0A2023-09-27%2C98595.63000%2C199.37000%0A2023-09-28%2C98343.74000%2C198.19000%0A2023-09-29%2C99033.87000%2C199.78000%0A2023-10-02%2C98425.90000%2C198.79000%0A2023-10-03%2C96642.98000%2C193.90000%0A2023-10-04%2C96106.99000%2C191.76000%0A2023-10-05%2C95834.72000%2C189.73000%0A2023-10-06%2C95915.49000%2C190.60000%0A2023-10-09%2C96058.26000%2C189.45000%0A2023-10-10%2C97233.37000%2C191.64000%0A2023-10-11%2C97140.70000%2C191.99000%0A2023-10-12%2C96366.77000%2C191.12000%0A2023-10-13%2C95265.38000%2C188.03000%0A2023-10-16%2C94926.19000%2C187.51000%0A2023-10-17%2C94172.48000%2C187.42000%0A2023-10-18%2C93281.43000%2C185.52000%0A2023-10-19%2C92099.95000%2C183.11000%0A2023-10-20%2C90812.76000%2C179.69000%0A2023-10-23%2C90077.23000%2C178.04000%0A2023-10-24%2C91331.63000%2C179.70000%0A2023-10-25%2C90089.07000%2C176.80000%0A2023-10-26%2C90119.66000%2C177.05000%0A2023-10-27%2C90305.36000%2C178.58000%0A2023-10-30%2C90726.62000%2C178.84000%0A2023-10-31%2C92213.63000%2C181.27000%0A2023-11-02%2C94711.81000%2C185.97000%0A2023-11-03%2C95638.22000%2C188.68000%0A2023-11-06%2C94999.24000%2C187.16000%0A2023-11-07%2C94716.49000%2C186.08000%0A2023-11-08%2C95107.17000%2C187.05000%0A2023-11-09%2C95654.50000%2C189.55000%0A2023-11-10%2C94910.04000%2C188.80000%0A2023-11-13%2C95133.27000%2C190.12000%0A2023-11-14%2C97267.25000%2C193.96000%0A2023-11-15%2C97529.84000%2C197.61000%0A2023-11-16%2C97351.53000%2C196.14000%0A2023-11-17%2C97554.41000%2C196.27000%0A2023-11-20%2C97803.29000%2C196.06000%0A2023-11-21%2C97195.32000%2C193.20000%0A2023-11-22%2C97683.52000%2C194.15000%0A2023-11-23%2C97524.45000%2C194.35000%0A2023-11-24%2C98089.28000%2C194.51000%0A2023-11-27%2C97629.16000%2C193.96000%0A2023-11-28%2C97753.25000%2C193.74000%0A2023-11-29%2C98222.61000%2C194.73000%0A2023-11-30%2C98240.04000%2C194.12000%0A2023-12-01%2C98401.99000%2C195.30000%0A2023-12-04%2C97400.96000%2C194.76000%0A2023-12-05%2C98111.49000%2C196.03000%0A2023-12-06%2C99228.49000%2C197.04000%0A2023-12-07%2C98850.18000%2C197.03000%0A2023-12-08%2C99380.00000%2C198.44000%0A2023-12-11%2C99135.63000%2C198.14000%0A2023-12-12%2C98095.61000%2C196.12000%0A2023-12-13%2C98252.07000%2C198.41000%0A2023-12-14%2C100453.50000%2C202.37000%0A2023-12-15%2C102236.12000%2C205.29000%0A2023-12-18%2C102428.93000%2C204.91000%0A2023-12-19%2C104346.05000%2C207.01000%0A2023-12-20%2C105042.77000%2C208.63000%0A2023-12-21%2C105766.28000%2C207.88000%0A2023-12-22%2C106417.98000%2C208.86000%0A2023-12-27%2C107093.03000%2C211.21000%0A2023-12-28%2C107248.13000%2C212.01000%0A2023-12-29%2C107427.06000%2C211.41000%0A2024-01-02%2C106555.09000%2C211.44000%0A2024-01-03%2C104656.60000%2C208.06000%0A2024-01-04%2C104984.70000%2C209.65000%0A2024-01-05%2C104262.03000%2C207.86000%0A2024-01-08%2C104656.60000%2C208.94000%0A2024-01-09%2C104088.09000%2C208.00000%0A2024-01-10%2C104486.73000%2C207.26000%0A2024-01-11%2C104245.61000%2C206.54000%0A2024-01-12%2C104552.90000%2C208.69000%0A2024-01-15%2C104147.29000%2C209.10000%0A2024-01-16%2C103641.45000%2C208.00000%0A2024-01-17%2C103101.91000%2C207.68000%0A2024-01-18%2C103253.77000%2C209.03000%0A2024-01-19%2C102977.95000%2C206.90000%0A2024-01-22%2C103534.05000%2C209.02000%0A2024-01-23%2C104120.62000%2C210.51000%0A2024-01-24%2C104387.40000%2C211.51000%0A2024-01-25%2C103984.55000%2C212.00000%0A2024-01-26%2C104484.46000%2C213.87000%0A2024-01-29%2C104247.82000%2C213.65000%0A2024-01-30%2C104592.84000%2C213.49000%0A2024-01-31%2C105435.40000%2C214.00000%0A2024-02-01%2C105313.45000%2C212.14000%0A2024-02-02%2C104993.21000%2C211.13000%0A2024-02-05%2C105431.88000%2C211.21000%0A2024-02-06%2C105709.82000%2C210.83000%0A2024-02-07%2C105586.85000%2C209.42000%0A2024-02-08%2C105917.95000%2C209.52000%0A2024-02-09%2C105828.63000%2C210.03000%0A2024-02-12%2C106849.37000%2C211.80000%0A2024-02-13%2C106556.05000%2C210.80000%0A2024-02-14%2C107137.23000%2C211.80000%0A2024-02-15%2C107974.73000%2C213.63000%0A2024-02-16%2C108411.66000%2C213.11000%0A2024-02-19%2C107327.33000%2C212.22000%0A2024-02-20%2C106945.89000%2C210.50000%0A2024-02-21%2C106868.02000%2C209.50000%0A2024-02-22%2C107253.99000%2C210.93000%0A2024-02-23%2C106938.02000%2C210.54000%0A2024-02-26%2C107133.88000%2C211.21000%0A2024-02-27%2C107606.70000%2C210.72000%0A2024-02-28%2C107344.49000%2C209.21000%0A2024-02-29%2C106423.42000%2C207.36000%0A2024-03-01%2C106994.51000%2C207.71000%0A2024-03-04%2C107802.64000%2C206.96000%0A2024-03-05%2C107608.74000%2C207.17000%0A2024-03-06%2C108090.11000%2C208.90000%0A2024-03-07%2C108393.48000%2C208.03000%0A2024-03-08%2C108284.80000%2C207.96000%0A2024-03-11%2C107249.37000%2C207.45000%0A2024-03-12%2C107715.82000%2C207.57000%0A2024-03-13%2C107937.73000%2C206.97000%0A2024-03-14%2C107526.65000%2C207.05000%0A2024-03-15%2C106854.10000%2C206.45000%0A2024-03-18%2C107017.75000%2C207.41000%0A2024-03-19%2C106680.39000%2C207.52000%0A2024-03-20%2C106357.18000%2C208.12000%0A2024-03-21%2C107184.70000%2C208.97000%0A2024-03-22%2C107745.16000%2C209.51000%0A2024-03-25%2C108747.16000%2C209.69000%0A2024-03-26%2C108819.31000%2C209.76000%0A2024-03-27%2C107876.68000%2C210.17000%0A2024-03-28%2C108898.98000%2C211.50000%0A2024-04-02%2C108921.33000%2C210.81000%0A2024-04-03%2C110597.83000%2C214.12000%0A2024-04-04%2C111388.33000%2C214.97000%0A2024-04-05%2C111229.45000%2C213.30000%0A2024-04-08%2C110987.47000%2C214.21000%0A2024-04-09%2C110647.97000%2C213.82000%0A2024-04-10%2C110562.78000%2C212.62000%0A2024-04-11%2C110788.21000%2C213.79000%0A2024-04-12%2C110329.51000%2C212.33000%0A2024-04-15%2C109938.32000%2C211.20000%0A2024-04-16%2C108752.72000%2C208.52000%0A2024-04-17%2C109223.79000%2C209.98000%0A2024-04-18%2C108157.22000%2C209.47000%0A2024-04-19%2C106708.17000%2C208.36000%0A2024-04-22%2C107720.03000%2C211.08000%0A2024-04-23%2C108270.31000%2C212.64000%0A2024-04-24%2C108313.70000%2C212.43000%0A2024-04-25%2C106931.92000%2C210.78000%0A2024-04-26%2C107029.05000%2C212.78000%0A2024-04-29%2C107380.16000%2C215.09000%0A2024-04-30%2C107381.88000%2C213.67000%0A2024-05-02%2C107590.38000%2C214.67000%0A2024-05-03%2C108269.73000%2C216.98000%0A2024-05-06%2C109421.76000%2C218.77000%0A2024-05-07%2C110291.66000%2C220.94000%0A2024-05-10%2C112419.87000%2C224.61000%0A2024-05-13%2C112531.87000%2C225.40000%0A2024-05-14%2C113822.55000%2C228.10000%0A2024-05-15%2C115501.11000%2C228.43000%0A2024-05-16%2C116187.96000%2C227.48000%0A2024-05-17%2C116323.19000%2C228.95000%0A2024-05-21%2C115452.88000%2C230.21000%0A2024-05-22%2C115065.77000%2C229.31000%0A2024-05-23%2C115589.91000%2C229.20000%0A2024-05-24%2C116360.82000%2C229.65000%0A2024-05-27%2C116637.51000%2C230.94000%0A2024-05-28%2C116877.25000%2C231.31000%0A2024-05-29%2C115906.30000%2C229.26000%0A2024-05-30%2C116361.05000%2C233.19000%0A2024-05-31%2C116709.14000%2C232.66000%0A2024-06-03%2C116708.00000%2C234.34000%0A2024-06-04%2C115916.44000%2C232.69000%0A2024-06-05%2C116537.41000%2C233.36000%0A2024-06-06%2C116910.11000%2C233.00000%0A2024-06-07%2C116972.33000%2C234.07000%0A2024-06-10%2C115275.12000%2C230.01000%0A2024-06-11%2C114113.74000%2C225.52000%0A2024-06-12%2C114143.28000%2C225.57000%0A2024-06-13%2C111324.58000%2C219.28000%0A2024-06-14%2C106696.91000%2C210.25000%0A2024-06-17%2C106308.52000%2C208.38000%0A2024-06-18%2C107135.01000%2C211.34000%0A2024-06-19%2C105187.97000%2C207.96000%0A2024-06-20%2C106343.43000%2C211.07000%0A2024-06-21%2C104579.43000%2C208.50000%0A2024-06-24%2C104863.95000%2C208.71000%0A2024-06-25%2C103193.84000%2C205.70000%0A2024-06-26%2C103205.84000%2C203.20000%0A2024-06-27%2C103253.73000%2C201.40000%0A2024-06-28%2C102720.75000%2C198.19000%0A2024-07-01%2C105151.08000%2C205.56000%0A2024-07-02%2C105400.24000%2C205.31000%0A2024-07-03%2C107438.82000%2C209.18000%0A2024-07-04%2C108717.72000%2C211.90000%0A2024-07-05%2C109393.02000%2C212.80000%0A2024-07-08%2C109347.56000%2C213.01000%0A2024-07-09%2C107504.10000%2C209.69000%0A2024-07-10%2C108264.68000%2C210.11000%0A2024-07-11%2C108657.10000%2C212.51000%0A2024-07-12%2C108584.27000%2C213.14000%0A2024-07-15%2C108705.15000%2C212.60000%0A2024-07-16%2C108965.89000%2C212.04000%0A2024-07-17%2C108669.67000%2C212.12000%0A2024-07-18%2C108496.81000%2C212.73000%0A2024-07-19%2C107029.23000%2C210.07000%0A2024-07-22%2C107330.97000%2C212.20000%0A2024-07-23%2C106701.87000%2C210.85000%0A2024-07-24%2C106178.81000%2C209.85000%0A2024-07-25%2C105555.67000%2C207.08000%0A2024-07-26%2C105122.18000%2C209.22000%0A2024-07-29%2C104104.01000%2C207.74000%0A2024-07-30%2C104757.47000%2C208.90000%0A2024-07-31%2C105164.28000%2C209.69000%0A2024-08-01%2C104209.54000%2C207.60000%0A2024-08-02%2C102410.65000%2C203.95000%0A2024-08-05%2C100339.28000%2C197.87000%0A2024-08-06%2C100574.09000%2C200.19000%0A2024-08-07%2C101920.11000%2C203.30000%0A2024-08-08%2C101297.59000%2C202.09000%0A2024-08-09%2C102018.16000%2C203.62000%0A2024-08-12%2C101860.82000%2C204.31000%0A2024-08-13%2C101691.73000%2C205.14000%0A2024-08-14%2C101948.49000%2C206.32000%0A2024-08-16%2C102602.66000%2C208.86000%0A2024-08-19%2C102906.69000%2C209.60000%0A2024-08-20%2C102477.22000%2C207.02000%0A2024-08-21%2C103431.37000%2C208.77000%0A2024-08-22%2C103467.50000%2C208.42000%0A2024-08-23%2C103587.29000%2C209.88000%0A2024-08-26%2C103907.18000%2C210.94000%0A2024-08-27%2C103524.37000%2C209.92000%0A2024-08-28%2C106608.72000%2C209.93000%0A2024-08-29%2C104485.89000%2C210.97000%0A2024-08-30%2C105099.39000%2C211.98000%0A2024-09-02%2C104072.54000%2C210.07000%0A2024-09-03%2C103262.69000%2C205.88000%0A2024-09-04%2C102445.26000%2C205.81000%0A2024-09-05%2C102216.56000%2C206.97000%0A2024-09-06%2C101141.31000%2C203.52000%0A2024-09-09%2C101933.74000%2C203.98000%0A2024-09-10%2C102472.37000%2C203.26000%0A2024-09-11%2C101826.04000%2C202.39000%0A2024-09-12%2C102401.38000%2C201.62000%0A2024-09-13%2C102600.90000%2C204.02000%0A2024-09-16%2C102001.30000%2C202.89000%0A2024-09-17%2C102066.09000%2C203.77000%0A2024-09-18%2C101383.62000%2C202.98000%0A2024-09-19%2C103538.39000%2C205.98000%0A2024-09-20%2C103280.16000%2C204.02000%0A2024-09-23%2C102991.33000%2C204.35000%0A2024-09-24%2C103016.49000%2C204.40000%0A2024-09-25%2C102338.40000%2C204.76000%0A2024-09-26%2C104486.03000%2C209.20000%0A2024-09-27%2C105178.20000%2C210.66000%0A2024-09-30%2C103950.79000%2C208.86000%0A2024-10-01%2C103107.59000%2C206.02000%0A2024-10-02%2C102636.04000%2C205.18000%0A2024-10-03%2C101735.40000%2C203.39000%0A2024-10-04%2C102434.24000%2C204.95000%0A2024-10-07%2C102442.88000%2C204.93000%0A2024-10-08%2C102098.74000%2C204.60000%0A2024-10-09%2C101983.09000%2C205.17000%0A2024-10-10%2C101942.41000%2C203.83000%0A2024-10-11%2C101723.85000%2C204.92000%0A2024-10-14%2C101742.38000%2C204.85000%0A2024-10-15%2C101104.80000%2C204.85000%0A2024-10-16%2C100446.09000%2C204.94000%0A2024-10-17%2C101028.16000%2C205.63000%0A2024-10-18%2C101021.69000%2C206.88000%0A2024-10-21%2C100768.80000%2C206.24000%0A2024-10-22%2C101112.32000%2C206.79000%0A2024-10-23%2C100628.73000%2C204.94000%0A2024-10-24%2C100371.79000%2C204.78000%0A2024-10-25%2C99233.53000%2C202.83000%0A2024-10-28%2C98709.62000%2C202.22000%0A2024-10-29%2C98654.75000%2C202.82000%0A2024-10-30%2C97211.36000%2C201.39000%0A2024-10-31%2C97573.48000%2C200.31000%0A2024-11-04%2C97025.69000%2C200.20000%0A2024-11-05%2C96937.71000%2C199.15000%0A2024-11-06%2C97085.65000%2C199.08000%0A2024-11-07%2C99043.77000%2C201.96000%0A2024-11-08%2C98672.92000%2C201.31000%0A2024-11-12%2C97515.44000%2C198.57000%0A2024-11-13%2C97219.15000%2C197.59000%0A2024-11-14%2C97267.16000%2C197.77000%0A2024-11-15%2C96331.46000%2C195.10000%0A2024-11-18%2C96126.55000%2C194.18000%0A2024-11-19%2C95530.60000%2C192.92000%0A2024-11-20%2C94857.56000%2C191.87000%0A2024-11-21%2C94275.38000%2C191.03000%0A2024-11-22%2C94693.11000%2C192.11000%0A2024-11-25%2C95872.09000%2C193.00000%0A2024-11-26%2C94825.66000%2C191.09000%0A2024-11-27%2C94082.92000%2C190.42000%0A2024-11-28%2C94601.95000%2C191.50000%0A2024-11-29%2C94592.74000%2C191.90000%0A2024-12-02%2C92354.93000%2C186.83000%0A2024-12-03%2C92773.38000%2C187.19000%0A2024-12-04%2C93109.49000%2C189.46000%0A2024-12-05%2C94467.08000%2C190.37000%0A2024-12-06%2C94636.26000%2C192.16000%0A2024-12-09%2C95929.03000%2C193.98000%0A2024-12-10%2C95535.38000%2C194.11000%0A2024-12-11%2C95245.17000%2C193.40000%0A2024-12-12%2C95280.34000%2C193.35000%0A2024-12-13%2C95925.38000%2C194.06000%0A2024-12-16%2C95539.76000%2C192.76000%0A2024-12-17%2C95323.49000%2C192.13000%0A2024-12-18%2C95718.01000%2C192.77000%0A2024-12-19%2C94326.71000%2C191.50000%0A2024-12-20%2C94004.96000%2C190.93000%0A2024-12-23%2C94542.17000%2C191.01000%0A2024-12-24%2C95304.09000%2C191.91000%0A2024-12-27%2C96395.83000%2C194.37000%0A2024-12-30%2C95926.81000%2C194.50000%0A2024-12-31%2C97164.60000%2C196.63000%0A2025-01-02%2C97981.92000%2C198.70000%0A2025-01-03%2C97875.99000%2C198.32000%0A2025-01-06%2C99624.14000%2C200.39000%0A2025-01-07%2C99291.30000%2C199.64000%0A2025-01-09%2C98037.92000%2C197.67000%0A2025-01-10%2C98105.47000%2C196.29000%0A2025-01-13%2C97089.55000%2C193.98000%0A2025-01-14%2C96439.48000%2C192.52000%0A2025-01-15%2C97056.25000%2C193.68000%0A2025-01-16%2C96925.38000%2C193.55000%0A2025-01-17%2C96773.77000%2C194.39000%0A2025-01-20%2C97422.64000%2C195.55000%0A2025-01-21%2C97441.71000%2C196.31000%0A2025-01-22%2C97546.80000%2C195.51000%0A2025-01-23%2C96910.33000%2C195.50000%0A2025-01-24%2C97129.10000%2C196.03000%0A2025-01-27%2C97578.90000%2C196.70000%0A2025-01-28%2C97402.08000%2C197.87000%0A2025-01-29%2C97571.55000%2C197.11000%0A2025-01-30%2C98627.17000%2C198.73000%0A2025-01-31%2C99500.53000%2C200.68000%0A2025-02-03%2C98812.80000%2C198.85000%0A2025-02-04%2C99529.66000%2C200.19000%0A2025-02-05%2C99427.67000%2C200.12000%0A2025-02-06%2C98536.93000%2C201.39000%0A2025-02-07%2C97207.48000%2C200.02000%0A2025-02-11%2C98244.75000%2C200.99000%0A2025-02-12%2C99217.26000%2C201.51000%0A2025-02-13%2C100441.86000%2C202.75000%0A2025-02-14%2C101037.65000%2C203.19000%0A2025-02-17%2C101689.02000%2C203.91000%0A2025-02-18%2C101983.50000%2C204.40000%0A2025-02-19%2C101562.04000%2C203.29000%0A2025-02-20%2C101961.52000%2C203.54000%0A2025-02-21%2C102565.20000%2C205.00000%0A2025-02-24%2C102315.93000%2C205.31000%0A2025-02-25%2C101525.17000%2C203.71000%0A2025-02-26%2C102304.30000%2C204.13000%0A2025-02-27%2C101909.99000%2C203.47000%0A2025-02-28%2C101999.90000%2C202.17000%0A2025-03-03%2C104046.83000%2C206.02000%0A2025-03-04%2C102192.83000%2C204.42000%0A2025-03-05%2C104422.58000%2C216.69000%0A2025-03-06%2C105476.45000%2C218.31000%0A2025-03-07%2C104721.90000%2C215.72000%0A2025-03-10%2C104495.09000%2C216.67000%0A2025-03-11%2C103792.49000%2C214.17000%0A2025-03-12%2C103387.26000%2C213.37000%0A2025-03-13%2C102020.88000%2C208.97000%0A2025-03-14%2C103480.18000%2C210.22000%0A2025-03-17%2C104786.34000%2C212.67000%0A2025-03-18%2C105458.34000%2C214.24000%0A2025-03-19%2C105500.48000%2C212.80000%0A2025-03-20%2C105119.62000%2C210.49000%0A2025-03-21%2C104348.25000%2C209.05000%0A2025-03-24%2C104606.88000%2C208.21000%0A2025-03-25%2C105999.44000%2C209.43000%0A2025-03-26%2C105552.75000%2C211.91000%0A2025-03-27%2C104514.10000%2C209.55000%0A2025-03-28%2C102464.98000%2C207.11000%0A2025-03-31%2C100079.52000%2C203.36000%0A2025-04-01%2C101875.20000%2C204.63000%0A2025-04-02%2C101307.97000%2C202.52000%0A2025-04-03%2C98415.42000%2C200.56000%0A2025-04-07%2C91874.01000%2C189.61000%0A2025-04-08%2C94791.80000%2C195.97000%0A2025-04-09%2C92351.92000%2C191.24000%0A2025-04-10%2C95172.28000%2C195.97000%0A2025-04-11%2C94435.30000%2C195.17000%0A2025-04-14%2C96543.78000%2C199.33000%0A2025-04-15%2C98028.62000%2C204.04000%0A2025-04-16%2C97304.32000%2C203.97000%0A2025-04-17%2C97332.52000%2C204.63000%0A2025-04-22%2C96796.34000%2C205.22000%0A2025-04-24%2C98794.27000%2C207.76000%0A2025-04-29%2C99687.36000%2C211.55000%0A2025-04-30%2C101682.54000%2C213.69000%0A2025-05-02%2C103943.11000%2C218.03000%0A2025-05-05%2C103913.41000%2C219.04000%0A2025-05-06%2C103427.82000%2C219.30000%0A2025-05-07%2C103403.06000%2C218.40000%0A2025-05-09%2C105621.40000%2C221.23000%0A2025-05-12%2C106730.38000%2C221.57000%0A2025-05-13%2C108170.52000%2C224.73000%0A2025-05-15%2C107640.64000%2C223.95000%0A2025-05-21%2C108892.50000%2C224.95000%0A2025-05-22%2C109280.25000%2C224.64990%0A2025-05-23%2C109175.55000%2C224.60986%0A2025-05-26%2C111121.83000%2C228.49793%0A2025-05-27%2C111325.10000%2C227.96807%0A2025-05-28%2C111183.00000%2C228.71146%0A2025-05-29%2C-%2C229.97564%0A2025-05-30%2C110877.21000%2C229.60220%0A2025-06-02%2C111310.94000%2C231.34238%0A2025-06-03%2C112273.12000%2C234.07061%0A2025-06-04%2C113126.43000%2C235.72089%0A2025-06-05%2C113700.74000%2C234.71093%0A2025-06-06%2C113244.26000%2C233.97627%0A2025-06-09%2C-%2C234.12955%0A2025-06-10%2C113409.90000%2C233.41362%0A2025-06-11%2C114485.08000%2C236.49422%0A2025-06-12%2C114635.38000%2C235.38166%0A2025-06-13%2C113591.73000%2C232.33361%0A2025-06-16%2C114345.72000%2C234.10563%0A2025-06-17%2C114110.37000%2C233.90848%0A2025-06-18%2C115007.26000%2C233.63087%0A2025-06-19%2C114700.04000%2C232.37812%0A2025-06-20%2C114955.31000%2C234.72556%0A2025-06-23%2C115342.92000%2C234.61789%0A2025-06-24%2C116712.45000%2C238.14102%0A2025-06-25%2C117353.86000%2C237.98675%0A2025-06-26%2C118957.79000%2C239.91239%0A2025-06-27%2C118901.83000%2C241.02360%0A2025-06-30%2C119372.59000%2C245.13599%0A2025-07-01%2C118655.63000%2C243.50168%0A2025-07-02%2C119544.20000%2C244.33552%0A2025-07-03%2C120624.72000%2C246.81910%0A2025-07-04%2C120271.35000%2C246.50710%0A2025-07-07%2C119762.55000%2C245.06725%0A2025-07-08%2C120701.31000%2C246.63726%0A2025-07-09%2C121480.99000%2C248.63730%0A2025-07-10%2C122686.91000%2C251.13487%0A2025-07-11%2C121850.64000%2C249.16067%0A2025-07-15%2C121720.50000%2C249.74955%0A2025-07-16%2C120783.81000%2C248.09766%0A2025-07-17%2C121905.80000%2C250.55927%0A2025-07-18%2C122110.54000%2C251.22048%0A2025-07-21%2C121578.57000%2C249.71854%0A2025-07-22%2C120265.56000%2C246.67883%0A2025-07-23%2C121143.01000%2C276.02801%0A2025-07-24%2C121840.98000%2C281.82774%0A2025-07-25%2C123141.49000%2C284.92641%0A2025-07-28%2C122723.66000%2C284.75395%0A2025-07-29%2C121169.08000%2C286.40707%0A2025-07-30%2C121898.96000%2C-%0A2025-07-31%2C120803.34000%2C290.71275%0A2025-08-01%2C119471.84000%2C284.66566%0A2025-08-04%2C120709.73000%2C286.76815%0A2025-08-05%2C122019.64000%2C290.65186%0A2025-08-06%2C121079.54000%2C290.06219%0A2025-08-07%2C121483.69000%2C289.95041%0A2025-08-08%2C121482.27000%2C290.42621%0A2025-08-11%2C120438.90000%2C288.75990%0A2025-08-12%2C120745.43000%2C289.48547%0A2025-08-13%2C120732.35000%2C290.25305%0A2025-08-14%2C121000.41000%2C291.65343%0A2025-08-18%2C121555.08000%2C293.78634%0A2025-08-19%2C121182.31000%2C291.38569%0A2025-08-20%2C120673.02000%2C289.50554%0A2025-08-21%2C120755.08000%2C293.48804%0A2025-08-22%2C122038.35000%2C299.77617%0A2025-08-25%2C120555.06000%2C294.98819%0A2025-08-26%2C117251.92000%2C289.58745%0A2025-08-27%2C116833.87000%2C289.40274%0A2025-08-28%2C117081.63000%2C290.64651%0A2025-08-29%2C116334.38000%2C290.64528%0A2025-09-01%2C116013.56000%2C288.39336%0A2025-09-02%2C112954.25000%2C282.37809%0A2025-09-03%2C113406.85000%2C282.92322%0A2025-09-04%2C112853.50000%2C281.55843%0A2025-09-05%2C112644.59000%2C282.66514%0A2025-09-08%2C113524.69000%2C283.41039%0A2025-09-09%2C113477.34000%2C285.81282%0A2025-09-10%2C114534.54000%2C287.06280%0A2025-09-11%2C115640.60000%2C287.74642%0A2025-09-12%2C115933.93000%2C287.48733%0A2025-09-15%2C116688.63000%2C291.08421%0A2025-09-16%2C115404.67000%2C285.72654%0A2025-09-17%2C114405.74000%2C285.83815%0A2025-09-18%2C116234.19000%2C287.36497%0A2025-09-19%2C117057.29000%2C287.14268%0A2025-09-22%2C117955.29000%2C287.45733%0A2025-09-23%2C118177.80000%2C287.65895%0A2025-09-24%2C118087.48000%2C288.68697%0A2025-09-25%2C117004.34000%2C285.59453%0A2025-09-26%2C116687.68000%2C286.12639%0A2025-09-29%2C118206.19000%2C288.71147%0A2025-09-30%2C118540.82000%2C291.97761%0A2025-10-01%2C118807.50000%2C292.64247%0A2025-10-02%2C119499.70000%2C295.12711%0A2025-10-03%2C119528.65000%2C297.20637%0A2025-10-06%2C118312.61000%2C294.58966%0A2025-10-07%2C117538.36000%2C292.22753%0A2025-10-08%2C118899.92000%2C297.30936%0A2025-10-09%2C118543.90000%2C298.83430%0A2025-10-10%2C115813.54000%2C292.57945%0A2025-10-13%2C116745.26000%2C294.50256%0A2025-10-14%2C115364.42000%2C293.08514%0A2025-10-15%2C114994.83000%2C293.16441%0A2025-10-16%2C116621.74000%2C294.13355%0A2025-10-17%2C116305.25000%2C290.35884%0A2025-10-20%2C118132.15000%2C291.51841%0A2025-10-21%2C119077.79000%2C289.51123%0A2025-10-22%2C119241.34000%2C289.32205%0A2025-10-23%2C119707.11000%2C289.55110%0A2025-10-24%2C118696.83000%2C289.98768%0A2025-10-27%2C118202.08000%2C286.82683%0A2025-10-28%2C117963.23000%2C287.40699%0A2025-10-29%2C117971.10000%2C285.79621%0A2025-10-30%2C117771.95000%2C285.92090%0A2025-10-31%2C119700.11000%2C287.25875%0A2025-11-03%2C118870.10000%2C284.02996%0A2025-11-04%2C117065.74000%2C281.67833%0A2025-11-05%2C115979.66000%2C279.64929%0A2025-11-06%2C113906.40000%2C277.97046%0A2025-11-07%2C113297.95000%2C276.57352%0A2025-11-10%2C114446.72000%2C281.92862%0A2025-11-12%2C115698.94000%2C283.17914%0A2025-11-13%2C115596.39000%2C282.62568%0A2025-11-14%2C115389.66000%2C281.54845%0A2025-11-17%2C116137.47000%2C283.78262%0A2025-11-18%2C114444.81000%2C279.66918%0A2025-11-19%2C113803.40000%2C279.86917%0A2025-11-20%2C112463.29000%2C278.82548%0A2025-11-21%2C111775.96000%2C278.14898%0A2025-11-24%2C112468.10000%2C280.12565%0A2025-11-25%2C112521.06000%2C281.22330%0A2025-11-26%2C112618.84000%2C282.99331%0A2025-11-27%2C113623.39000%2C285.07994%0A2025-11-28%2C114184.37000%2C286.17734%0A2025-12-01%2C114206.71000%2C285.61793%0A2025-12-02%2C113941.19000%2C285.33112%0A2025-12-03%2C114497.49000%2C287.79737%0A2025-12-04%2C115848.58000%2C290.49309%0A2025-12-05%2C116204.63000%2C290.09362%0A2025-12-08%2C115833.65000%2C290.52585%0A2025-12-09%2C115607.79000%2C290.13765%0A2025-12-10%2C114486.00000%2C290.02042%0A2025-12-11%2C114691.38000%2C291.68405%0A2025-12-12%2C115270.88000%2C291.86750%0A2025-12-15%2C115578.98000%2C292.84138%0A2025-12-16%2C115161.92000%2C291.41609%0A2025-12-17%2C114181.43000%2C290.26979%0A2025-12-18%2C114663.76000%2C291.41625%0A2025-12-19%2C114812.31000%2C290.10614%0A2025-12-22%2C114919.33000%2C292.25649%0A2025-12-23%2C114781.98000%2C291.98985%0A2025-12-24%2C114935.44000%2C293.26566%0A2025-12-29%2C115889.46000%2C295.62419%0A2025-12-30%2C116754.06000%2C297.76250%0A2025-12-31%2C117288.13000%2C299.43024%0A2026-01-02%2C118025.51000%2C300.54394%0A2026-01-05%2C119047.55000%2C302.98056%0A2026-01-06%2C119686.68000%2C301.96247%0A2026-01-07%2C121035.62000%2C305.29226%0A2026-01-08%2C120620.14000%2C304.34200%0A2026-01-09%2C122178.01000%2C307.61889%0A2026-01-12%2C122426.79000%2C306.21583%0A2026-01-13%2C122716.08000%2C305.13105%0A2026-01-14%2C122958.15000%2C306.90429%0A2026-01-15%2C123205.02000%2C306.95360%0A2026-01-16%2C122413.80000%2C303.50243%0A2026-01-19%2C120958.78000%2C300.60767%0A2026-01-20%2C119810.96000%2C298.37264%0A2026-01-21%2C120060.03000%2C299.25448%0A2026-01-22%2C121531.76000%2C303.48584%0A2026-01-23%2C121957.12000%2C303.77001%0A2026-01-26%2C121361.80000%2C302.53884%0A2026-01-27%2C121758.56000%2C303.40425%0A2026-01-28%2C122059.03000%2C304.21467%0A2026-01-29%2C122135.56000%2C303.53866%0A2026-01-30%2C122654.27000%2C304.24472%0A2026-02-02%2C122604.99000%2C305.57685%0A2026-02-03%2C121984.96000%2C304.99050%0A2026-02-04%2C121637.44000%2C306.88814%0A2026-02-05%2C120807.09000%2C305.68777%0A2026-02-06%2C120329.14000%2C307.52712%0A2026-02-09%2C121389.68000%2C311.01977%0A2026-02-10%2C122980.97000%2C314.27429%0A2026-02-11%2C121105.94000%2C311.27286%0A2026-02-12%2C119364.91000%2C309.04711%0A2026-02-13%2C119552.31000%2C309.94295%0A2026-02-16%2C118836.03000%2C308.59114%0A2026-02-17%2C118992.47000%2C310.84784%0A2026-02-18%2C119870.67000%2C312.75665%0A2026-02-19%2C118977.21000%2C311.79188%0A2026-02-20%2C119662.25000%2C313.39054%0A2026-02-23%2C118065.61000%2C310.22606%0A2026-02-24%2C118238.86000%2C312.62534%0A2026-02-25%2C118898.35000%2C314.48447%0A2026-02-26%2C119442.01000%2C317.76090%0A2026-02-27%2C118980.82000%2C316.73343%0A2026-03-02%2C118302.20000%2C312.43011%0A2026-03-03%2C114582.25000%2C302.46690%0A2026-03-04%2C116143.42000%2C306.59697%0A2026-03-05%2C114660.82000%2C303.53038%0A2026-03-06%2C115032.75000%2C-%0A2026-03-09%2C113897.03000%2C297.85913%0A2026-03-10%2C115783.28000%2C303.02219%0A2026-03-11%2C115627.60000%2C301.06940%0A2026-03-12%2C114087.40000%2C297.88041%0A2026-03-13%2C112324.93000%2C295.32153%0A2026-03-16%2C113318.93000%2C296.11109%0A2026-03-17%2C113292.57000%2C297.98981%0A2026-03-18%2C114720.35000%2C298.78155%0A2026-03-19%2C112364.85000%2C293.09024%0A2026-03-20%2C110211.38000%2C287.97985%0A2026-03-23%2C110507.73000%2C289.73713%0A2026-03-24%2C109734.24000%2C288.41206%0A2026-03-25%2C111345.01000%2C292.59753%0A2026-03-26%2C109898.91000%2C288.68504%0A2026-03-27%2C108565.83000%2C285.83948%0A2026-03-30%2C109588.21000%2C288.34586%0A2026-03-31%2C110378.70000%2C291.87063%0A2026-04-01%2C112441.45000%2C297.58287%0A2026-04-02%2C111443.97000%2C297.79426%0A2026-04-07%2C110220.36000%2C297.55203%0A2026-04-08%2C114839.93000%2C308.65103%0A2026-04-09%2C113061.12000%2C307.63092%0A2026-04-10%2C115607.24000%2C309.34428%0A2026-04-13%2C116380.39000%2C309.82855%0A2026-04-14%2C118060.34000%2C314.86094%0A2026-04-15%2C118904.96000%2C317.01132%0A2026-04-16%2C120390.37000%2C319.69353%0A2026-04-17%2C123568.53000%2C323.80199%0A2026-04-20%2C123614.70000%2C321.55221%0A2026-04-21%2C123151.92000%2C320.85429%0A2026-04-22%2C122459.02000%2C320.08199%0A2026-04-23%2C123093.77000%2C321.25337%0A2026-04-24%2C122465.30000%2C321.34748%0A2026-04-27%2C121995.21000%2C321.28408%0A2026-04-28%2C120898.72000%2C321.56235%0A2026-04-29%2C120830.92000%2C322.76259%0A2026-04-30%2C121520.84000%2C326.98976%0A2026-05-04%2C121435.89000%2C328.29665%0A2026-05-05%2C122019.07000%2C332.26404%0A2026-05-06%2C124076.45000%2C338.54382%0A2026-05-07%2C123348.96000%2C333.63571%0A2026-05-11%2C123049.09000%2C336.18725%0A2026-05-12%2C121657.11000%2C331.26538%0A2026-05-13%2C122359.53000%2C335.33441%0A2026-05-15%2C122995.49000%2C335.65077%0A2026-05-18%2C121967.72000%2C334.85810%0A2026-05-19%2C122586.88000%2C333.11467%0A2026-05-20%2C125067.12000%2C337.03966%0A2026-05-21%2C125037.01000%2C338.16143%0A2026-05-22%2C126896.00000%2C341.99031%0A2026-05-26%2C129006.26000%2C344.87582%0A2026-05-27%2C130855.59000%2C342.82652%0A2026-05-28%2C132513.38000%2C348.06734%0A2026-05-29%2C132724.17000%2C347.10423%0A2026-06-01%2C131204.13000%2C342.99988%0A2026-06-02%2C132112.47000%2C342.86689%0A2026-06-03%2C130988.79000%2C341.35625%0A2026-06-04%2C131137.63000%2C341.06021%0A\" download=\"historique_Part R_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<div class=\"elementor-element elementor-element-cc9e690 e-con-full e-flex e-con e-child\" data-id=\"cc9e690\" 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-505c8be e-con-full e-flex e-con e-child\" data-id=\"505c8be\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-a96ebe6 elementor-widget elementor-widget-heading\" data-id=\"a96ebe6\" 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-efcc9c2 e-con-full e-flex e-con e-child\" data-id=\"efcc9c2\" data-element_type=\"container\" data-e-type=\"container\">\n\t\t\t\t<div class=\"elementor-element elementor-element-687fde5 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"687fde5\" 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-f75e1ce elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"f75e1ce\" 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-e66248f elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"e66248f\" 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-01f4a02 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"01f4a02\" 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-d600f06 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"d600f06\" 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-4474512 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"4474512\" 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-b797784 elementor-view-stacked elementor-widget__width-auto elementor-shape-circle elementor-widget elementor-widget-icon\" data-id=\"b797784\" 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\t\t<div class=\"elementor-element elementor-element-d0c2b8b FR0011466093 FR0013280898 elementor-widget elementor-widget-text-editor\" data-id=\"d0c2b8b\" 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.<br>*Index: MSCI France Small caps close (DNR) since 01\/01\/2026<\/p><p style=\"text-align: right; font-size: 12px;\"><i>Previous index <\/i>: <i>90% CS NR + 10% Euronext Growth<\/i><\/p><p style=\"text-align: right; font-size: 12px;\"> <\/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-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-690c6ce FR0011466093 elementor-widget elementor-widget-shortcode\" data-id=\"690c6ce\" 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=\"boutonreportingqfs 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\/FR0011466093_reporting_30042026.pdf\" target=\"_blank\">Avril 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011466093_reporting_31032026.pdf\" target=\"_blank\">Mars 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011466093_reporting_27022026.pdf\" target=\"_blank\">F\u00e9vrier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011466093_reporting_30012026.pdf\" target=\"_blank\">Janvier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011466093_reporting_31122025.pdf\" target=\"_blank\">D\u00e9cembre 2025<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0011466093_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-74800e3 FR0014013SP7 elementor-widget elementor-widget-shortcode\" data-id=\"74800e3\" 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=\"boutonreportingqfs closed\" id=\"toggle-files-list-2\">Monthly Report<\/button><div class=\"listereporting\" id=\"files-list-2\" style=\"display:none;\"><ul><li><a href=\"\/wp-content\/uploads\/FR0014013SP7_reporting_30042026.pdf\" target=\"_blank\">Avril 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0014013SP7_reporting_31032026.pdf\" target=\"_blank\">Mars 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0014013SP7_reporting_27022026.pdf\" target=\"_blank\">F\u00e9vrier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0014013SP7_reporting_30012026.pdf\" target=\"_blank\">Janvier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0014013SP7_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-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-cdf31cc FR0013280898 elementor-widget elementor-widget-shortcode\" data-id=\"cdf31cc\" 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=\"boutonreportingqfs closed\" id=\"toggle-files-list-3\">Reporting mensuel (part I)<\/button><div class=\"listereporting\" id=\"files-list-3\" style=\"display:none;\"><ul><li><a href=\"\/wp-content\/uploads\/FR0013280898_reporting_30042026.pdf\" target=\"_blank\">Avril 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013280898_reporting_31032026.pdf\" target=\"_blank\">Mars 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013280898_reporting_30012026.pdf\" target=\"_blank\">Janvier 2026<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013280898_reporting_31122025.pdf\" target=\"_blank\">D\u00e9cembre 2025<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013280898_reporting_30112025.pdf\" target=\"_blank\">Novembre 2025<\/a><\/li><li><a href=\"\/wp-content\/uploads\/FR0013280898_reporting_31102025.pdf\" target=\"_blank\">Octobre 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-5183af4 FR0014015YK1 elementor-widget elementor-widget-shortcode\" data-id=\"5183af4\" 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-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\/QFS_inventaire_31052025.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\/QFS_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-fb5e57b elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"fb5e57b\" 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\/FR0011466093_rapport_semestriel_QFS_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 FR0011466093 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\/FR0011466093_dic_priips.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 FR0013280898 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\/FR0013280898_dic_priips.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-86a76c8 elementor-align-justify FR0014013SP7 elementor-widget elementor-widget-button\" data-id=\"86a76c8\" 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\/FR0014013SP7_dic_priips.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-91ceee2 elementor-align-justify FR0014015YK1 elementor-widget elementor-widget-button\" data-id=\"91ceee2\" 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\/FR0014015YK1_dic_priips.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\/qfs_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 FR0011466093 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\/FR0011466093_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-d5399f8 elementor-align-justify FR0014013SP7 elementor-widget elementor-widget-button\" data-id=\"d5399f8\" 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\/FR0014013SP7_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 FR0013280898 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\/FR0013280898_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-5b23756 elementor-align-justify FR0014015YK1 elementor-widget elementor-widget-button\" data-id=\"5b23756\" 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\/FR0014015YK1_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\/qfs_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\/qfs_sfdr.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-e77586c elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"e77586c\" 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\/QFS_Annexe_30082025.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-4b0a22d elementor-align-justify elementor-widget elementor-widget-button\" data-id=\"4b0a22d\" 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-France-SmallCaps_2025-1.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\/QFS_Reporting_Relance_-30062025-1.pdf\">Reporting relance<\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/qfs_emt.pdf\">European MIFID Template (EMT)<\/option>\n  <option value=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/qfs_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-f61b51e elementor-widget elementor-widget-text-editor\" data-id=\"f61b51e\" 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: FR0011466093<\/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: 02\/07\/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: FR0014013SP7<\/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: FR0013280898<\/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 part I: 15\/06\/2018<\/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 R share: FR0014015YK1<br \/>(specific share reserved for a certain type of \"regulated\" investors - for a complete overview, please refer to the prospectus)<\/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 R share: 27\/03\/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 \/ PEA PME: 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 fees: 0% (for C shares)<\/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:\n \u20ac3,000,000<\/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 Small Cap Net Total Return Index (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 indicator is provided for information purposes only. Before subscribing, investors are invited to carefully read the fund&#8217;s DICI and prospectus, 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 on listed companies is intended solely to inform subscribers about the holdings in the portfolios, and should under no circumstances be considered as a recommendation to buy or sell. They are not binding on INOCAP Gestion in terms of the securities held 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.FR0013280898,\n  option.FR0014013SP7,\n  option.FR0014015YK1\n   {\n    display: none;\n  }\n<\/style>\n\n<select class=\"custom-select1\" id=\"selectElement\">\n  <option value=\"FR0011466093\" selected=\"selected\">C share: FR0011466093<\/option>\n  <option value=\"FR0014013SP7\">P share: FR0014013SP7<\/option>\n  <option value=\"FR0013280898\">I shares: FR0013280898<\/option>\n  <option value=\"FR0014015YK1\">R shares: FR0014015YK1<\/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    'FR0011466093', \/\/ Part C\n    'FR0014013SP7', \/\/ Part R\n    'FR0013280898',  \/\/ Part I\n    'FR0014015YK1'  \/\/ 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 = 'FR0011466093';\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\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 \/ PEA-PME<\/h2>\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-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 rating (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=\"4\" role=\"img\" aria-label=\"Rated 4 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\">\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>\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 rating: at 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-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=\"4\" role=\"img\" aria-label=\"Rated 4 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\">\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>\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 France Smallcaps Monthly reporting Monthly reporting Monthly reporting Monthly reporting PRIIPS DIC PRIIPS DIC PRIIPS DIC PRIIPS DIC Brochure Active, conviction-based management focused on innovative French smallcaps INOCAP France Smallcaps is an equity fund that invests in small-cap French companies. The strength of a unique positioning, combined with ongoing investment and strong, sustainable growth [&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-51935","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 FRANCE SMALLCAPS QUADRIGE FRANCE Smallcaps - Inocap Gestion<\/title>\n<meta name=\"description\" content=\"QUADRIGE France Smallcaps is an equity fund that invests in small-cap French 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-france-smallcaps\/\" \/>\n<meta property=\"og:locale\" content=\"en_US\" \/>\n<meta property=\"og:type\" content=\"article\" \/>\n<meta property=\"og:title\" content=\"INOCAP FRANCE SMALLCAPS QUADRIGE FRANCE Smallcaps - Inocap Gestion\" \/>\n<meta property=\"og:description\" content=\"QUADRIGE France Smallcaps is an equity fund that invests in small-cap French companies.\" \/>\n<meta property=\"og:url\" content=\"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/\" \/>\n<meta property=\"og:site_name\" content=\"Inocap Gestion\" \/>\n<meta property=\"article:modified_time\" content=\"2026-05-29T09:28:35+00:00\" \/>\n<meta property=\"og:image\" content=\"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QF_horizontal_quadri_neg.png\" \/>\n\t<meta property=\"og:image:width\" content=\"175\" \/>\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=\"5 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-france-smallcaps\\\/\",\"url\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-france-smallcaps\\\/\",\"name\":\"INOCAP FRANCE SMALLCAPS QUADRIGE FRANCE Smallcaps - Inocap Gestion\",\"isPartOf\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/#website\"},\"primaryImageOfPage\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-france-smallcaps\\\/#primaryimage\"},\"image\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-france-smallcaps\\\/#primaryimage\"},\"thumbnailUrl\":\"https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/2024\\\/04\\\/QF_horizontal_quadri_neg.png\",\"datePublished\":\"2024-06-25T15:30:58+00:00\",\"dateModified\":\"2026-05-29T09:28:35+00:00\",\"description\":\"QUADRIGE France Smallcaps is an equity fund that invests in small-cap French companies.\",\"breadcrumb\":{\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-france-smallcaps\\\/#breadcrumb\"},\"inLanguage\":\"en-US\",\"potentialAction\":[{\"@type\":\"ReadAction\",\"target\":[\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-france-smallcaps\\\/\"]}]},{\"@type\":\"ImageObject\",\"inLanguage\":\"en-US\",\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-france-smallcaps\\\/#primaryimage\",\"url\":\"https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/2024\\\/04\\\/QF_horizontal_quadri_neg.png\",\"contentUrl\":\"https:\\\/\\\/www.inocapgestion.com\\\/wp-content\\\/uploads\\\/2024\\\/04\\\/QF_horizontal_quadri_neg.png\"},{\"@type\":\"BreadcrumbList\",\"@id\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/quadrige-france-smallcaps\\\/#breadcrumb\",\"itemListElement\":[{\"@type\":\"ListItem\",\"position\":1,\"name\":\"Accueil\",\"item\":\"https:\\\/\\\/www.inocapgestion.com\\\/en\\\/home\\\/\"},{\"@type\":\"ListItem\",\"position\":2,\"name\":\"INOCAP FRANCE SMALLCAPS\"}]},{\"@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 FRANCE SMALLCAPS QUADRIGE FRANCE Smallcaps - Inocap Gestion","description":"QUADRIGE France Smallcaps is an equity fund that invests in small-cap French 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-france-smallcaps\/","og_locale":"en_US","og_type":"article","og_title":"INOCAP FRANCE SMALLCAPS QUADRIGE FRANCE Smallcaps - Inocap Gestion","og_description":"QUADRIGE France Smallcaps is an equity fund that invests in small-cap French companies.","og_url":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/","og_site_name":"Inocap Gestion","article_modified_time":"2026-05-29T09:28:35+00:00","og_image":[{"width":175,"height":201,"url":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QF_horizontal_quadri_neg.png","type":"image\/png"}],"twitter_card":"summary_large_image","twitter_misc":{"Est. reading time":"5 minutes"},"schema":{"@context":"https:\/\/schema.org","@graph":[{"@type":"WebPage","@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/","url":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/","name":"INOCAP FRANCE SMALLCAPS QUADRIGE FRANCE Smallcaps - Inocap Gestion","isPartOf":{"@id":"https:\/\/www.inocapgestion.com\/#website"},"primaryImageOfPage":{"@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/#primaryimage"},"image":{"@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/#primaryimage"},"thumbnailUrl":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QF_horizontal_quadri_neg.png","datePublished":"2024-06-25T15:30:58+00:00","dateModified":"2026-05-29T09:28:35+00:00","description":"QUADRIGE France Smallcaps is an equity fund that invests in small-cap French companies.","breadcrumb":{"@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/#breadcrumb"},"inLanguage":"en-US","potentialAction":[{"@type":"ReadAction","target":["https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/"]}]},{"@type":"ImageObject","inLanguage":"en-US","@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/#primaryimage","url":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QF_horizontal_quadri_neg.png","contentUrl":"https:\/\/www.inocapgestion.com\/wp-content\/uploads\/2024\/04\/QF_horizontal_quadri_neg.png"},{"@type":"BreadcrumbList","@id":"https:\/\/www.inocapgestion.com\/en\/quadrige-france-smallcaps\/#breadcrumb","itemListElement":[{"@type":"ListItem","position":1,"name":"Accueil","item":"https:\/\/www.inocapgestion.com\/en\/home\/"},{"@type":"ListItem","position":2,"name":"INOCAP FRANCE SMALLCAPS"}]},{"@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\/51935","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=51935"}],"version-history":[{"count":154,"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/pages\/51935\/revisions"}],"predecessor-version":[{"id":57048,"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/pages\/51935\/revisions\/57048"}],"wp:attachment":[{"href":"https:\/\/www.inocapgestion.com\/en\/wp-json\/wp\/v2\/media?parent=51935"}],"curies":[{"name":"wp","href":"https:\/\/api.w.org\/{rel}","templated":true}]}}