From 4ba6464262edb98ffc4f7949bc60afc693bed67f Mon Sep 17 00:00:00 2001 From: MasterRoby3 Date: Fri, 27 Oct 2023 03:30:49 +0200 Subject: [PATCH] First simple case prediction (no training, just return prediction based on last day return) --- appunti.md | 10 + data/.~lock.MSFT_data.csv# | 1 + data/.~lock.daily_MSFT.csv# | 1 - data/MSFT_data.csv | 5993 +++++++++++++++++++++++++++++++++++ data/MSFT_data.pkl | Bin 0 -> 336663 bytes main.py | 5 - plots/MSFT_daily_occs.png | Bin 0 -> 145133 bytes simple_sign_prediction.py | 92 + 8 files changed, 6096 insertions(+), 6 deletions(-) create mode 100644 appunti.md create mode 100644 data/.~lock.MSFT_data.csv# delete mode 100644 data/.~lock.daily_MSFT.csv# create mode 100644 data/MSFT_data.csv create mode 100644 data/MSFT_data.pkl delete mode 100644 main.py create mode 100644 plots/MSFT_daily_occs.png create mode 100644 simple_sign_prediction.py diff --git a/appunti.md b/appunti.md new file mode 100644 index 0000000..345bf72 --- /dev/null +++ b/appunti.md @@ -0,0 +1,10 @@ +# Appunti sullo sviluppo del progetto + +Il titolo di riferimento per la prima parte di studio è Microsoft. Perché: +* molto capitalizzato +* longevo +* è un titolo tech ma non subisce dinamiche troppo "strane" rispetto al normale andamento di mercato (es. Tesla) + +Per prima cosa si testa la performance di un modello non trainato, semplice, che prova a predire il segno del ritorno del giorno successivo sulla base del ritorno del giorno precedente (+ segue + e - segue -). + +Si riporta anche un piccolo grafico a barre per avere un'idea della distribuzione dei ritorni. diff --git a/data/.~lock.MSFT_data.csv# b/data/.~lock.MSFT_data.csv# new file mode 100644 index 0000000..6646504 --- /dev/null +++ b/data/.~lock.MSFT_data.csv# @@ -0,0 +1 @@ +,master-roby3,master-roby3,27.10.2023 01:59,file:///home/master-roby3/.config/libreoffice/4; \ No newline at end of file diff --git a/data/.~lock.daily_MSFT.csv# b/data/.~lock.daily_MSFT.csv# deleted file mode 100644 index 3a2bb93..0000000 --- a/data/.~lock.daily_MSFT.csv# +++ /dev/null @@ -1 +0,0 @@ -,master-roby3,master-roby3,26.10.2023 16:32,file:///home/master-roby3/.config/libreoffice/4; \ No newline at end of file diff --git a/data/MSFT_data.csv b/data/MSFT_data.csv new file mode 100644 index 0000000..cda3c45 --- /dev/null +++ b/data/MSFT_data.csv @@ -0,0 +1,5993 @@ +Date,Open,High,Low,Close,Adj Close,Volume +2000-01-03,58.6875,59.3125,56.0,58.28125,36.20561599731445,53228400 +2000-01-04,56.78125,58.5625,56.125,56.3125,34.982582092285156,54119000 +2000-01-05,55.5625,58.1875,54.6875,56.90625,35.351417541503906,64059600 +2000-01-06,56.09375,56.9375,54.1875,55.0,34.167213439941406,54976600 +2000-01-07,54.3125,56.125,53.65625,55.71875,34.613712310791016,62013600 +2000-01-10,56.71875,56.84375,55.6875,56.125,34.8661003112793,44963600 +2000-01-11,55.75,57.125,54.34375,54.6875,33.973087310791016,46743600 +2000-01-12,54.25,54.4375,52.21875,52.90625,32.86654281616211,66532400 +2000-01-13,52.1875,54.3125,50.75,53.90625,33.487754821777344,83144000 +2000-01-14,53.59375,56.96875,52.875,56.125,34.8661003112793,73416400 +2000-01-18,55.90625,58.25,55.875,57.65625,35.81733703613281,81483600 +2000-01-19,55.25,55.75,53.0,53.5,33.23537826538086,97568200 +2000-01-20,53.53125,54.84375,52.9375,53.0,32.924774169921875,56349800 +2000-01-21,53.5,53.625,51.625,51.875,32.22590637207031,68416200 +2000-01-24,51.8984375,52.84375,50.40625,50.625,31.449371337890625,63597600 +2000-01-25,50.5,51.9375,49.78125,51.40625,31.93470573425293,59823200 +2000-01-26,51.21875,51.75,49.5625,49.6875,30.866973876953125,49365000 +2000-01-27,49.9453125,50.59375,48.625,49.375,30.67283821105957,63654800 +2000-01-28,49.0625,50.125,48.625,49.125,30.517532348632812,58225400 +2000-01-31,48.8125,49.09375,47.4375,48.9375,30.401050567626953,73194200 +2000-02-01,49.25,51.625,48.84375,51.46875,31.973526000976562,70196600 +2000-02-02,51.21875,51.96875,50.25,50.40625,31.313474655151367,49915600 +2000-02-03,51.03125,52.09375,50.0625,51.8125,32.18706512451172,49186000 +2000-02-04,52.1875,54.0,52.0703125,53.28125,33.099483489990234,55365400 +2000-02-07,53.40625,53.4375,52.125,53.3125,33.118900299072266,40005800 +2000-02-08,53.21875,55.0,53.21875,54.96875,34.14780044555664,56229000 +2000-02-09,54.71875,54.71875,51.9375,52.0,32.30354690551758,55090000 +2000-02-10,51.9453125,53.28125,51.25,53.0,32.924774169921875,54527800 +2000-02-11,52.4375,52.4375,49.5625,49.96875,31.04169273376465,115559000 +2000-02-14,50.6171875,50.875,49.53125,49.8125,30.944618225097656,81028600 +2000-02-15,49.875,50.0,49.0625,49.28125,30.61458396911621,71027600 +2000-02-16,49.625,50.09375,48.5625,48.8125,30.32341194152832,65202600 +2000-02-17,49.25,49.84375,48.5703125,49.8125,30.944618225097656,80343400 +2000-02-18,50.0,50.03125,47.4375,47.53125,29.5274658203125,79063000 +2000-02-22,47.5625,48.5625,46.40625,46.90625,29.139188766479492,66296200 +2000-02-23,46.75,47.875,46.03125,47.125,29.275083541870117,75847200 +2000-02-24,47.125,47.9375,46.0,47.375,29.430395126342773,69733200 +2000-02-25,47.34375,47.3515625,45.25,45.65625,28.3626708984375,65301400 +2000-02-28,45.125,46.0625,44.0625,45.78125,28.440319061279297,76131800 +2000-02-29,45.875,45.875,44.4375,44.6875,27.760866165161133,58437400 +2000-03-01,44.8125,47.046875,44.46875,45.40625,28.207359313964844,106889800 +2000-03-02,45.90625,47.6875,45.5625,46.6875,29.003292083740234,106932600 +2000-03-03,47.375,49.4375,46.9375,48.0625,29.85747528076172,101435200 +2000-03-06,48.0,48.6875,45.0625,45.3125,28.149126052856445,93609400 +2000-03-07,48.0625,48.75,45.96875,46.4375,28.847984313964844,135061000 +2000-03-08,46.90625,48.09375,45.5,47.78125,29.682777404785156,94290000 +2000-03-09,47.65625,50.0,47.5,50.0,31.06110954284668,88198800 +2000-03-10,49.78125,51.25,49.75,50.5,31.371719360351562,85589000 +2000-03-13,48.8125,50.125,48.75,49.0,30.43987464904785,61831800 +2000-03-14,49.3125,49.625,47.5625,47.5625,29.546871185302734,73489200 +2000-03-15,47.28125,48.3125,46.84375,47.6875,29.62451934814453,53208000 +2000-03-16,47.96875,48.34375,46.625,47.6875,29.62451934814453,77300800 +2000-03-17,47.625,49.75,47.25,49.6875,30.866973876953125,81161600 +2000-03-20,49.375,49.875,48.25,48.6875,30.245750427246094,47773000 +2000-03-21,48.375,51.5625,48.25,51.375,31.91526222229004,81648800 +2000-03-22,51.40625,52.8125,50.5625,51.625,32.070594787597656,93975800 +2000-03-23,53.40625,56.4375,53.3125,55.9375,34.74959182739258,148224000 +2000-03-24,56.3125,57.5,54.78125,55.84375,34.69137191772461,112196800 +2000-03-27,53.8828125,54.125,51.96875,52.03125,32.32297897338867,111434000 +2000-03-28,51.8125,53.71875,51.1875,52.15625,32.400611877441406,81114400 +2000-03-29,52.59375,54.46875,52.5625,53.59375,33.29362487792969,64363800 +2000-03-30,53.09375,54.3125,51.25,51.6875,32.10941696166992,64178400 +2000-03-31,53.0,54.125,52.0625,53.125,33.002403259277344,64281400 +2000-04-03,47.21875,48.25,45.0,45.4375,28.22679328918457,260118200 +2000-04-04,45.78125,46.0,42.46875,44.28125,27.508495330810547,181244400 +2000-04-05,44.125,44.25,42.9375,43.1875,26.82903289794922,82887600 +2000-04-06,43.9375,44.0,42.6328125,43.0,26.712553024291992,66421400 +2000-04-07,43.5,44.6875,42.5,44.53125,27.663803100585938,82613600 +2000-04-10,44.3125,44.3125,43.0,43.03125,26.731966018676758,60685400 +2000-04-11,42.5625,43.03125,41.75,41.9375,26.052505493164062,71961800 +2000-04-12,41.0625,41.125,39.375,39.6875,24.654748916625977,153003800 +2000-04-13,40.4375,41.125,39.5,39.625,24.615921020507812,94316200 +2000-04-14,39.5625,39.75,36.625,37.0625,23.0240421295166,151217800 +2000-04-17,37.125,38.0,36.5,37.9375,23.567617416381836,119772200 +2000-04-18,38.25,40.96875,37.9375,40.28125,25.02361297607422,91794600 +2000-04-19,40.71875,40.75,39.0625,39.34375,24.441204071044922,53715400 +2000-04-20,39.3125,39.9375,38.75,39.46875,24.518861770629883,52387400 +2000-04-24,33.625,34.0,32.5,33.3125,20.694461822509766,313645800 +2000-04-25,34.375,34.75,33.8125,34.6875,21.54864501953125,159517400 +2000-04-26,35.0,35.5625,33.6875,34.0,21.121553421020508,107091200 +2000-04-27,33.71875,34.96875,33.6875,34.90625,21.68453025817871,77669800 +2000-04-28,35.375,35.5,34.125,34.875,21.66511344909668,78082600 +2000-05-01,36.4375,37.0,35.84375,36.71875,22.810503005981445,107811000 +2000-05-02,36.40625,36.75,34.75,34.9375,21.703937530517578,97716200 +2000-05-03,35.1875,35.40625,34.40625,35.28125,21.91749382019043,55354800 +2000-05-04,35.15625,35.625,34.65625,35.21875,21.878665924072266,43317200 +2000-05-05,35.125,35.90625,34.9375,35.5625,22.092205047607422,36402200 +2000-05-08,35.46875,35.6875,34.84375,34.90625,21.68453025817871,36187600 +2000-05-09,35.09375,35.21875,33.75,33.90625,21.06331443786621,60778400 +2000-05-10,33.875,33.9375,32.875,33.09375,20.55856704711914,67740000 +2000-05-11,33.3125,34.0625,32.875,33.9375,21.082727432250977,58390800 +2000-05-12,34.21875,34.875,34.125,34.40625,21.37392234802246,37886000 +2000-05-15,34.5,34.71875,34.0,34.6875,21.54864501953125,33899600 +2000-05-16,34.78125,35.3125,34.53125,34.75,21.58747100830078,48410600 +2000-05-17,34.4375,34.5625,33.625,33.84375,21.024486541748047,53242000 +2000-05-18,34.03125,34.03125,32.9375,33.09375,20.55856704711914,53640400 +2000-05-19,32.6875,32.96875,32.25,32.53125,20.20913314819336,66578000 +2000-05-22,32.5625,32.625,31.21875,32.09375,19.937345504760742,69955000 +2000-05-23,31.9375,32.78125,31.53125,31.59375,19.62673568725586,57963200 +2000-05-24,31.5625,33.28125,31.5,32.78125,20.364437103271484,85482400 +2000-05-25,32.28125,32.375,30.5625,30.75,19.102577209472656,94348800 +2000-05-26,31.03125,31.3125,30.1875,30.71875,19.08316421508789,55822000 +2000-05-30,31.21875,32.0625,31.0,31.6875,19.684974670410156,68536400 +2000-05-31,31.8203125,31.8515625,31.03125,31.28125,19.43260383605957,54968200 +2000-06-01,32.1875,33.0,31.90625,32.28125,20.0538272857666,94507200 +2000-06-02,33.0,33.375,32.5,33.15625,20.597402572631836,80463200 +2000-06-05,33.0078125,34.1875,33.0,33.4375,20.772117614746094,64400000 +2000-06-06,34.09375,34.9375,33.90625,34.8125,21.626293182373047,99019000 +2000-06-07,34.625,35.375,33.5625,35.25,21.898075103759766,76310600 +2000-06-08,35.78125,36.0625,34.125,34.40625,21.37392234802246,94765600 +2000-06-09,34.8125,34.84375,34.15625,34.40625,21.37392234802246,35710200 +2000-06-12,34.5,34.5,33.1875,33.4375,20.772117614746094,49260600 +2000-06-13,33.375,34.0,33.0625,33.9375,21.082727432250977,44289200 +2000-06-14,34.90625,35.5,34.75,35.25,21.898075103759766,79992400 +2000-06-15,35.40625,36.34375,35.3125,36.1875,22.480472564697266,65592600 +2000-06-16,36.3125,36.5625,35.75,36.28125,22.538719177246094,68710600 +2000-06-19,36.28125,36.90625,36.0,36.84375,22.888164520263672,46604800 +2000-06-20,36.9375,37.625,36.875,37.46875,23.27641487121582,62275000 +2000-06-21,38.5,41.09375,38.46875,40.34375,25.062427520751953,160399600 +2000-06-22,40.6875,41.0,39.65625,39.9375,24.8100528717041,87315200 +2000-06-23,39.96875,40.03125,38.5,38.84375,24.130599975585938,49811600 +2000-06-26,38.75,40.0625,38.75,39.75,24.693578720092773,48287000 +2000-06-27,39.625,40.0625,39.1875,39.40625,24.480039596557617,31071200 +2000-06-28,39.5,40.03125,39.3125,39.46875,24.518861770629883,37459200 +2000-06-29,39.125,39.46875,38.53125,38.59375,23.975292205810547,38449000 +2000-06-30,38.53125,40.0,38.34375,40.0,24.848873138427734,52356400 +2000-07-03,39.84375,40.03125,39.6875,40.0,24.848873138427734,15734800 +2000-07-05,39.9375,39.9375,39.125,39.25,24.382965087890625,34824400 +2000-07-06,39.4375,40.84375,39.25,40.46875,25.14007568359375,47873200 +2000-07-07,40.6328125,41.4375,40.28125,41.0,25.470104217529297,54153200 +2000-07-10,40.34375,40.65625,39.6875,39.71875,24.674158096313477,52689800 +2000-07-11,39.40625,40.25,39.25,39.5625,24.577102661132812,37164800 +2000-07-12,39.125,40.5,38.59375,40.15625,24.945951461791992,58370200 +2000-07-13,39.40625,40.0,38.6875,39.96875,24.829452514648438,80843200 +2000-07-14,39.75,39.875,39.21875,39.46875,24.518861770629883,51180600 +2000-07-17,39.125,39.78125,38.75,39.09375,24.28590202331543,53992800 +2000-07-18,38.8125,39.75,38.71875,39.25,24.382965087890625,70617200 +2000-07-19,38.03125,38.75,36.40625,36.5625,22.713436126708984,139924600 +2000-07-20,36.71875,37.625,36.5625,37.40625,23.237594604492188,54690600 +2000-07-21,37.375,37.5,35.9375,36.15625,22.4610595703125,56100600 +2000-07-24,36.03125,36.0625,35.0,35.28125,21.91749382019043,56165600 +2000-07-25,35.40625,35.5,34.1875,34.5,21.432159423828125,64188600 +2000-07-26,34.53125,34.75,33.625,33.90625,21.06331443786621,85404600 +2000-07-27,33.9375,35.0625,33.75,34.6875,21.54864501953125,74337600 +2000-07-28,35.46875,35.90625,34.8125,34.84375,21.645709991455078,75645600 +2000-07-31,35.09375,35.5625,34.625,34.90625,21.68453025817871,70283800 +2000-08-01,34.96875,35.03125,34.09375,34.34375,21.335094451904297,47163600 +2000-08-02,34.28125,35.21875,34.25,34.6875,21.54864501953125,48269200 +2000-08-03,34.09375,35.1875,34.0625,35.125,21.8204288482666,54543400 +2000-08-04,34.71875,34.9375,34.09375,34.5625,21.470985412597656,38107400 +2000-08-07,35.09375,35.5625,34.875,35.0,21.742773056030273,52741800 +2000-08-08,35.03125,37.34375,35.0,37.0625,23.0240421295166,138038800 +2000-08-09,36.875,37.4375,36.5625,37.125,23.062870025634766,63945600 +2000-08-10,36.90625,37.03125,35.875,36.3125,22.558124542236328,48986000 +2000-08-11,36.21875,36.34375,35.8125,36.21875,22.49989128112793,35629600 +2000-08-14,36.15625,36.6875,35.6875,36.09375,22.422245025634766,53427000 +2000-08-15,36.0,36.5,35.75,35.8125,22.247514724731445,40714200 +2000-08-16,35.9375,36.125,35.28125,35.5,22.053375244140625,44976200 +2000-08-17,35.5625,36.0,35.28125,35.78125,22.228097915649414,36112800 +2000-08-18,35.5625,35.71875,35.0,35.5,22.053375244140625,54438800 +2000-08-21,35.34375,35.40625,35.03125,35.3125,21.93690299987793,34119600 +2000-08-22,35.40625,36.21875,35.109375,35.625,22.131031036376953,54428200 +2000-08-23,35.40625,35.5625,35.1875,35.375,21.97572898864746,36726800 +2000-08-24,35.3125,35.59375,34.96875,35.5625,22.092205047607422,42405400 +2000-08-25,35.34375,35.84375,35.28125,35.3125,21.93690299987793,52729400 +2000-08-28,35.09375,36.0625,35.0625,35.65625,22.15045738220215,56421600 +2000-08-29,35.59375,36.375,35.4375,35.46875,22.033967971801758,59400200 +2000-08-30,35.34375,35.46875,34.84375,35.0,21.742773056030273,53498800 +2000-08-31,35.4375,36.0,34.84375,34.90625,21.68453025817871,72575400 +2000-09-01,35.0,35.3125,34.84375,35.09375,21.801010131835938,37629800 +2000-09-05,35.0,35.34375,34.90625,35.0625,21.781599044799805,50755200 +2000-09-06,35.03125,35.34375,34.65625,34.71875,21.568056106567383,62960800 +2000-09-07,35.0,36.03125,34.71875,35.03125,21.762184143066406,111711200 +2000-09-08,35.1875,35.4375,34.59375,34.65625,21.529226303100586,56709600 +2000-09-11,34.5625,34.84375,34.03125,34.40625,21.37392234802246,48495200 +2000-09-12,34.375,34.65625,33.8125,34.0625,21.160375595092773,46781200 +2000-09-13,33.78125,34.375,33.59375,34.125,21.199201583862305,40744800 +2000-09-14,34.34375,34.375,32.84375,32.90625,20.442094802856445,78503000 +2000-09-15,32.71875,32.8125,31.65625,32.09375,19.937345504760742,99915200 +2000-09-18,32.125,32.3125,31.09375,31.5,19.568496704101562,69037800 +2000-09-19,31.8125,32.875,31.6875,32.5,20.189722061157227,79311200 +2000-09-20,32.4375,32.5,31.59375,32.125,19.95676040649414,67791400 +2000-09-21,32.0,32.5625,31.78125,32.09375,19.937345504760742,48952200 +2000-09-22,30.5625,31.75,30.5,31.625,19.646150588989258,84476600 +2000-09-25,31.625,31.75,30.21875,30.625,19.024925231933594,53484200 +2000-09-26,30.46875,32.9375,30.21875,31.34375,19.4714298248291,155704800 +2000-09-27,31.71875,31.78125,29.90625,30.3125,18.830791473388672,106155600 +2000-09-28,30.40625,30.9375,30.3125,30.65625,19.044340133666992,52360400 +2000-09-29,30.5,30.65625,29.3125,30.15625,18.733734130859375,74053600 +2000-10-02,30.25,30.40625,29.125,29.5625,18.364879608154297,58562400 +2000-10-03,29.78125,29.90625,28.25,28.28125,17.568939208984375,85374000 +2000-10-04,28.1875,28.28125,27.25,27.71875,17.219501495361328,136453400 +2000-10-05,27.75,28.625,27.625,27.6875,17.200090408325195,81099400 +2000-10-06,27.90625,28.375,27.375,27.78125,17.25832176208496,61794000 +2000-10-09,27.8125,27.875,26.5,27.09375,16.831235885620117,58323600 +2000-10-10,26.96875,27.78125,26.90625,27.28125,16.947717666625977,62066200 +2000-10-11,27.0,28.46875,27.0,27.875,17.316566467285156,101205800 +2000-10-12,28.15625,28.4375,26.90625,27.1875,16.889474868774414,90219600 +2000-10-13,26.9375,27.4375,26.0625,26.875,16.695343017578125,104521200 +2000-10-16,26.75,26.90625,24.78125,25.1875,15.647038459777832,119759000 +2000-10-17,25.9375,26.21875,25.125,25.21875,15.66644287109375,81276600 +2000-10-18,24.8125,26.625,24.21875,25.875,16.07412338256836,110536400 +2000-10-19,29.21875,31.09375,29.0,30.9375,19.219058990478516,256993200 +2000-10-20,30.65625,33.0625,30.5625,32.59375,20.247953414916992,160378600 +2000-10-23,32.3125,33.125,30.34375,31.0625,19.296710968017578,185170400 +2000-10-24,31.3125,31.46875,30.09375,30.75,19.102577209472656,94427400 +2000-10-25,30.96875,31.71875,30.21875,30.625,19.024925231933594,167603800 +2000-10-26,30.5,32.53125,30.40625,32.21875,20.014995574951172,114826600 +2000-10-27,32.34375,34.59375,32.3125,33.84375,21.024486541748047,124292400 +2000-10-30,33.75,35.0625,33.6875,34.53125,21.451566696166992,110057600 +2000-10-31,34.5,34.75,34.0,34.4375,21.393329620361328,104474000 +2000-11-01,34.25,35.03125,34.21875,34.8125,21.626293182373047,81309400 +2000-11-02,35.1875,35.421875,34.8125,35.15625,21.839834213256836,77985200 +2000-11-03,34.625,34.8125,34.03125,34.125,21.199201583862305,68711000 +2000-11-06,34.34375,35.0625,34.125,34.75,21.58747100830078,74851400 +2000-11-07,34.875,35.9375,34.75,35.25,21.898075103759766,104331200 +2000-11-08,35.5625,36.1875,34.0,34.71875,21.568056106567383,206149400 +2000-11-09,34.25,35.65625,34.21875,35.4375,22.014558792114258,91058600 +2000-11-10,34.96875,35.15625,33.40625,33.6875,20.927419662475586,93744400 +2000-11-13,33.34375,34.0625,32.203125,33.21875,20.63622283935547,83364800 +2000-11-14,34.0,34.90625,33.65625,34.40625,21.37392234802246,84218600 +2000-11-15,34.53125,35.4375,34.34375,35.03125,21.762184143066406,60422200 +2000-11-16,34.71875,35.75,34.46875,34.46875,21.412742614746094,92128600 +2000-11-17,34.71875,35.0,33.8984375,34.53125,21.451566696166992,106525600 +2000-11-20,34.0625,34.25,32.78125,33.59375,20.869182586669922,80157200 +2000-11-21,33.6875,34.625,33.6875,33.875,21.043899536132812,59487600 +2000-11-22,33.03125,34.75,33.0,34.125,21.199201583862305,76343200 +2000-11-24,34.5,35.21875,34.25,34.96875,21.723358154296875,34439200 +2000-11-27,35.71875,36.125,35.3125,35.34375,21.95631217956543,85307600 +2000-11-28,34.6875,34.875,33.40625,33.5,20.81093406677246,127446200 +2000-11-29,33.40625,33.5625,31.625,32.53125,20.20913314819336,98280400 +2000-11-30,31.0,31.03125,28.5,28.6875,17.821306228637695,197200800 +2000-12-01,29.03125,30.3125,28.03125,28.3125,17.588356018066406,109809800 +2000-12-04,28.625,29.5,27.59375,28.21875,17.530107498168945,80407200 +2000-12-05,29.59375,30.25,29.125,29.9375,18.59783172607422,101734400 +2000-12-06,30.0,30.03125,28.03125,28.34375,17.607757568359375,90560800 +2000-12-07,26.71875,27.0,26.125,26.5625,16.501201629638672,145308400 +2000-12-08,27.3125,27.9375,26.71875,27.21875,16.908884048461914,120939800 +2000-12-11,27.75,29.375,27.5,29.03125,18.03485679626465,95576200 +2000-12-12,28.90625,30.0,28.375,29.1875,18.13192367553711,63106000 +2000-12-13,30.25,30.25,28.40625,28.625,17.7824764251709,98360400 +2000-12-14,28.96875,29.3671875,27.6875,27.75,17.23891830444336,71201400 +2000-12-15,25.5234375,26.0,23.875,24.59375,15.278180122375488,116899800 +2000-12-18,24.5,25.0,23.5,23.90625,14.851094245910645,107187400 +2000-12-19,23.71875,24.0,22.25,22.40625,13.919257164001465,120271800 +2000-12-20,21.40625,22.0,20.6875,20.75,12.89035701751709,149037800 +2000-12-21,20.375,22.5625,20.15625,21.71875,13.492171287536621,163173000 +2000-12-22,22.375,23.5625,22.375,23.21875,14.423992156982422,109551800 +2000-12-26,23.4375,24.28125,22.9375,23.4375,14.559893608093262,66941600 +2000-12-27,23.0625,23.40625,22.5,23.21875,14.423992156982422,69003800 +2000-12-28,22.5625,23.125,21.9375,22.28125,13.841608047485352,77619200 +2000-12-29,21.96875,22.90625,21.5,21.6875,13.472752571105957,99977600 +2001-01-02,22.0625,22.5,21.4375,21.6875,13.472752571105957,82413200 +2001-01-03,21.59375,24.4375,21.5625,23.96875,14.889918327331543,135962200 +2001-01-04,23.90625,25.25,23.4375,24.21875,15.045222282409668,112397000 +2001-01-05,24.25,24.9375,23.78125,24.5625,15.258766174316406,93414600 +2001-01-08,24.46875,24.875,23.34375,24.46875,15.200525283813477,79817600 +2001-01-09,25.0,26.3125,24.875,25.90625,16.09353256225586,114965400 +2001-01-10,25.5,26.90625,25.375,26.4375,16.42355728149414,90230200 +2001-01-11,26.5,27.875,26.15625,27.5,17.083606719970703,101854800 +2001-01-12,27.4375,27.5,26.25,26.75,16.61768913269043,73712000 +2001-01-16,26.6875,26.75,25.5625,26.28125,16.32649803161621,68462400 +2001-01-17,26.8125,27.4375,26.28125,26.46875,16.442970275878906,72844200 +2001-01-18,26.84375,28.09375,26.3125,27.75,17.23891830444336,109788800 +2001-01-19,30.0,30.71875,29.4375,30.5,18.9472713470459,209348800 +2001-01-22,30.375,30.5,29.5,30.0625,18.67548942565918,76673000 +2001-01-23,29.875,30.46875,29.46875,30.28125,18.811382293701172,70295200 +2001-01-24,30.5,31.71875,30.375,31.46875,19.549087524414062,110455000 +2001-01-25,31.375,32.0,30.78125,30.90625,19.199649810791016,85657400 +2001-01-26,30.5,32.15625,30.5,32.0,19.879106521606445,93080000 +2001-01-29,31.78125,32.3125,31.75,32.25,20.034406661987305,84983800 +2001-01-30,32.25,32.375,31.4375,31.6875,19.684974670410156,57276800 +2001-01-31,31.5,31.875,30.5,30.53125,18.966686248779297,81898800 +2001-02-01,30.40625,31.3125,30.1875,31.1875,19.374361038208008,71792800 +2001-02-02,31.25,31.6875,30.375,30.40625,18.889036178588867,71100000 +2001-02-05,30.375,31.03125,30.125,30.96875,19.23847007751465,51399200 +2001-02-06,31.03125,31.90625,30.84375,31.28125,19.43260383605957,96442000 +2001-02-07,31.0,32.53125,30.90625,32.34375,20.092647552490234,126061800 +2001-02-08,31.875,32.25,31.0,31.125,19.335535049438477,88041200 +2001-02-09,30.65625,30.78125,29.25,29.5625,18.364879608154297,100575200 +2001-02-12,29.40625,29.71875,28.59375,29.375,18.248403549194336,71289400 +2001-02-13,29.8125,30.53125,29.0625,29.09375,18.073680877685547,76070600 +2001-02-14,28.8125,29.5,28.1875,29.1875,18.13192367553711,61728400 +2001-02-15,29.5,30.09375,28.9375,29.40625,18.267818450927734,65627800 +2001-02-16,28.5,29.125,28.0625,28.65625,17.801897048950195,66958400 +2001-02-20,28.6875,29.125,27.6875,27.9375,17.355384826660156,60730800 +2001-02-21,27.625,29.03125,27.59375,28.125,17.47187042236328,63947200 +2001-02-22,28.15625,28.40625,26.9375,27.59375,17.141845703125,100816400 +2001-02-23,27.21875,28.75,27.15625,28.375,17.627178192138672,92620600 +2001-02-26,28.8125,29.96875,28.6875,29.78125,18.500770568847656,87936800 +2001-02-27,29.6875,30.59375,29.3359375,29.6875,18.442541122436523,99148600 +2001-02-28,29.78125,30.0390625,29.09375,29.5,18.3260440826416,84608400 +2001-03-01,29.28125,29.75,28.125,29.6796875,18.437671661376953,81781600 +2001-03-02,28.75,29.0625,28.21875,28.34375,17.607757568359375,79800800 +2001-03-05,28.625,29.3125,28.28125,28.71875,17.840715408325195,49383600 +2001-03-06,29.3125,30.0,29.1875,29.71875,18.461942672729492,66781800 +2001-03-07,29.9375,30.5625,29.65625,30.34375,18.850204467773438,59743600 +2001-03-08,30.15625,30.296875,29.21875,29.625,18.403705596923828,54626000 +2001-03-09,28.96875,29.09375,27.4375,28.34375,17.607757568359375,103794400 +2001-03-12,27.34375,27.5,25.8125,25.96875,16.132362365722656,114376000 +2001-03-13,26.09375,27.375,26.0,27.09375,16.831235885620117,91035600 +2001-03-14,26.25,27.625,26.09375,27.0,16.772994995117188,90686200 +2001-03-15,27.65625,28.0390625,26.75,26.84375,16.67593002319336,71638400 +2001-03-16,26.25,27.5625,26.2421875,27.28125,16.947717666625977,112848800 +2001-03-19,27.25,27.75,26.5625,27.15625,16.870058059692383,61036400 +2001-03-20,27.28125,28.0625,26.3125,26.34375,16.365318298339844,91822800 +2001-03-21,26.125,26.625,24.875,25.03125,15.549964904785156,124988600 +2001-03-22,25.28125,27.03125,25.25,27.0,16.772994995117188,126363200 +2001-03-23,27.46875,28.5,27.1875,28.28125,17.568939208984375,99519600 +2001-03-26,28.5625,28.75,27.78125,28.03125,17.41362953186035,63118600 +2001-03-27,28.03125,29.28125,27.9375,29.125,18.093095779418945,95135600 +2001-03-28,28.6875,28.96875,27.6875,27.78125,17.25832176208496,78681600 +2001-03-29,27.6875,28.59375,27.28125,27.6875,17.200090408325195,86985000 +2001-03-30,27.875,28.09375,26.9375,27.34375,16.986543655395508,91201600 +2001-04-02,27.40625,28.46875,27.3125,27.90625,17.335975646972656,75924000 +2001-04-03,27.65625,27.65625,26.375,26.6875,16.578872680664062,94187600 +2001-04-04,26.6875,27.5,25.53125,25.96875,16.132362365722656,104046600 +2001-04-05,26.875,28.6875,26.75,28.375,17.627178192138672,113364000 +2001-04-06,28.1875,28.59375,27.53125,28.09375,17.45245933532715,92622000 +2001-04-09,28.28499984741211,28.709999084472656,27.829999923706055,28.575000762939453,17.75141716003418,56295600 +2001-04-10,28.975000381469727,30.045000076293945,28.889999389648438,29.84000015258789,18.537263870239258,109199400 +2001-04-11,30.325000762939453,30.75,29.850000381469727,30.020000457763672,18.649089813232422,109879600 +2001-04-12,29.780000686645508,31.155000686645508,29.674999237060547,31.09000015258789,19.31379508972168,87520000 +2001-04-16,30.700000762939453,30.790000915527344,30.059999465942383,30.395000457763672,18.88204574584961,65857400 +2001-04-17,30.260000228881836,31.05500030517578,30.020000457763672,30.739999771118164,19.096364974975586,85149200 +2001-04-18,31.69499969482422,33.154998779296875,31.5,32.71500015258789,20.32327651977539,156696400 +2001-04-19,32.904998779296875,34.5,32.875,34.02000045776367,21.133981704711914,159375600 +2001-04-20,35.150001525878906,35.54999923706055,34.25,34.5,21.432159423828125,192919600 +2001-04-23,34.05500030517578,34.23500061035156,33.45000076293945,34.125,21.199201583862305,92171200 +2001-04-24,34.099998474121094,34.96500015258789,33.56999969482422,33.775001525878906,20.981773376464844,89176600 +2001-04-25,33.78499984741211,34.89500045776367,33.625,34.845001220703125,21.646482467651367,76744000 +2001-04-26,35.03499984741211,35.5,34.125,34.564998626708984,21.472536087036133,118737600 +2001-04-27,34.76499938964844,34.84000015258789,33.10499954223633,33.560001373291016,20.84821319580078,121572400 +2001-04-30,34.26499938964844,34.529998779296875,33.84000015258789,33.875,21.043899536132812,74368200 +2001-05-01,33.83000183105469,35.150001525878906,33.79999923706055,35.084999084472656,21.79557991027832,83702800 +2001-05-02,35.5,35.57500076293945,34.67499923706055,34.880001068115234,21.668224334716797,92864400 +2001-05-03,34.625,35.09000015258789,34.06999969482422,34.26499938964844,21.286182403564453,66273400 +2001-05-04,34.0,35.525001525878906,33.97999954223633,35.375,21.97572898864746,119538400 +2001-05-07,35.415000915527344,36.07500076293945,35.349998474121094,35.689998626708984,22.17140769958496,109356200 +2001-05-08,35.875,36.04999923706055,35.375,36.029998779296875,22.382631301879883,75084000 +2001-05-09,35.619998931884766,35.650001525878906,34.93000030517578,35.20000076293945,21.86701774597168,76676600 +2001-05-10,35.564998626708984,35.619998931884766,34.97999954223633,35.0,21.742773056030273,64334600 +2001-05-11,34.97999954223633,35.0,34.32500076293945,34.70000076293945,21.556411743164062,51128800 +2001-05-14,34.564998626708984,34.599998474121094,34.150001525878906,34.36000061035156,21.34518814086914,44968000 +2001-05-15,34.369998931884766,34.650001525878906,34.0,34.1349983215332,21.20541763305664,61385600 +2001-05-16,33.849998474121094,34.939998626708984,33.665000915527344,34.58000183105469,21.481857299804688,91893800 +2001-05-17,34.54999923706055,35.06999969482422,33.775001525878906,34.084999084472656,21.174354553222656,106984800 +2001-05-18,33.845001220703125,34.599998474121094,33.625,34.04499816894531,21.149503707885742,90605400 +2001-05-21,34.025001525878906,34.994998931884766,33.875,34.39500045776367,21.366928100585938,103491600 +2001-05-22,34.724998474121094,35.17499923706055,34.59000015258789,35.154998779296875,21.839061737060547,83455600 +2001-05-23,35.19499969482422,35.79999923706055,34.755001068115234,34.849998474121094,21.649580001831055,93637400 +2001-05-24,34.970001220703125,35.88999938964844,34.6349983215332,35.86000061035156,22.277027130126953,80781600 +2001-05-25,35.83000183105469,35.95000076293945,35.18000030517578,35.45500183105469,22.02543067932129,52747600 +2001-05-29,35.400001525878906,35.875,35.025001525878906,35.16999816894531,21.848371505737305,71210800 +2001-05-30,34.779998779296875,35.290000915527344,34.32500076293945,34.595001220703125,21.49117088317871,86501800 +2001-05-31,34.744998931884766,35.189998626708984,34.20000076293945,34.59000015258789,21.48807144165039,70682600 +2001-06-01,34.79999923706055,35.349998474121094,34.349998474121094,35.16999816894531,21.848371505737305,57587600 +2001-06-04,35.275001525878906,35.5099983215332,34.900001525878906,35.38999938964844,21.98504638671875,43736600 +2001-06-05,35.380001068115234,36.540000915527344,35.25,36.29999923706055,22.550369262695312,89454200 +2001-06-06,36.44499969482422,36.7400016784668,35.775001525878906,36.18000030517578,22.475811004638672,80022800 +2001-06-07,36.060001373291016,36.8650016784668,36.040000915527344,36.84000015258789,22.885814666748047,66960000 +2001-06-08,36.849998474121094,36.875,36.025001525878906,36.595001220703125,22.73363494873047,51867000 +2001-06-11,36.42499923706055,36.42499923706055,35.755001068115234,36.060001373291016,22.401268005371094,47345600 +2001-06-12,35.5099983215332,36.20500183105469,35.404998779296875,36.040000915527344,22.388837814331055,66714600 +2001-06-13,36.025001525878906,36.150001525878906,35.31999969482422,35.345001220703125,21.957088470458984,55302400 +2001-06-14,35.11000061035156,35.275001525878906,34.20000076293945,34.45000076293945,21.401107788085938,71972400 +2001-06-15,33.755001068115234,34.150001525878906,33.20000076293945,34.0099983215332,21.12775993347168,108354400 +2001-06-18,33.974998474121094,33.97999954223633,33.005001068115234,33.439998626708984,20.773670196533203,56846800 +2001-06-19,34.10499954223633,34.42499923706055,33.42499923706055,33.65999984741211,20.91033363342285,63457400 +2001-06-20,33.56999969482422,34.79499816894531,33.54999923706055,34.70500183105469,21.559511184692383,64108400 +2001-06-21,34.57500076293945,35.275001525878906,34.459999084472656,34.91999816894531,21.693073272705078,69603800 +2001-06-22,35.0,35.30500030517578,34.290000915527344,34.415000915527344,21.379358291625977,51092000 +2001-06-25,34.54999923706055,34.904998779296875,33.8849983215332,34.42499923706055,21.38557243347168,49215600 +2001-06-26,33.90999984741211,35.10499954223633,33.849998474121094,35.06999969482422,21.78626823425293,63077000 +2001-06-27,34.93000030517578,35.76499938964844,34.68000030517578,35.56999969482422,22.096878051757812,69199800 +2001-06-28,35.775001525878906,38.07500076293945,35.26499938964844,36.369998931884766,22.593854904174805,128975600 +2001-06-29,36.29999923706055,36.70500183105469,35.70000076293945,36.5,22.674612045288086,94283800 +2001-07-02,36.025001525878906,36.57500076293945,35.07500076293945,35.29999923706055,21.929136276245117,72810200 +2001-07-03,35.150001525878906,35.400001525878906,34.96500015258789,35.23500061035156,21.88876724243164,28037400 +2001-07-05,35.11000061035156,35.36000061035156,34.220001220703125,34.255001068115234,21.27996826171875,49242600 +2001-07-06,34.150001525878906,34.20000076293945,32.834999084472656,33.029998779296875,20.518966674804688,67467800 +2001-07-09,33.099998474121094,33.45500183105469,32.52000045776367,32.845001220703125,20.404041290283203,66476600 +2001-07-10,32.95000076293945,33.125,32.17499923706055,32.2400016784668,20.0281925201416,66562600 +2001-07-11,32.10499954223633,33.375,32.099998474121094,33.25,20.655637741088867,73822600 +2001-07-12,35.349998474121094,36.025001525878906,35.165000915527344,35.79999923706055,22.239748001098633,128078000 +2001-07-13,35.70000076293945,36.0,35.470001220703125,35.66999816894531,22.15900230407715,58934600 +2001-07-16,35.724998474121094,36.08000183105469,35.07500076293945,35.59000015258789,22.109285354614258,55990800 +2001-07-17,35.33000183105469,36.005001068115234,35.06999969482422,35.90999984741211,22.30807876586914,63241000 +2001-07-18,35.29999923706055,35.75,34.935001373291016,35.28499984741211,21.91982078552246,57590800 +2001-07-19,35.61000061035156,36.5,35.61000061035156,36.28499984741211,22.54104232788086,76549400 +2001-07-20,34.01499938964844,34.70000076293945,33.970001220703125,34.59000015258789,21.48807144165039,124203600 +2001-07-23,34.619998931884766,34.619998931884766,33.17499923706055,33.54499816894531,20.838897705078125,79999400 +2001-07-24,33.5,33.994998931884766,32.849998474121094,33.15999984741211,20.59972381591797,67530200 +2001-07-25,33.130001068115234,33.7599983215332,32.80500030517578,33.7400016784668,20.960033416748047,74065400 +2001-07-26,33.560001373291016,33.65999984741211,32.75,33.29499816894531,20.683582305908203,77974000 +2001-07-27,33.025001525878906,33.125,32.525001525878906,32.73500061035156,20.335704803466797,65396000 +2001-07-30,32.82500076293945,33.439998626708984,32.77000045776367,32.900001525878906,20.438203811645508,42196400 +2001-07-31,33.005001068115234,33.69499969482422,32.92499923706055,33.095001220703125,20.559345245361328,59031600 +2001-08-01,33.400001525878906,33.404998779296875,32.880001068115234,33.23500061035156,20.64631462097168,55679000 +2001-08-02,33.60499954223633,33.77000045776367,33.130001068115234,33.724998474121094,20.950712203979492,54198400 +2001-08-03,33.650001525878906,33.68000030517578,33.0,33.44499969482422,20.77677345275879,43260400 +2001-08-06,33.26499938964844,33.560001373291016,32.84000015258789,33.064998626708984,20.54070472717285,27831600 +2001-08-07,33.02000045776367,33.525001525878906,32.994998931884766,33.17499923706055,20.609045028686523,31347800 +2001-08-08,33.255001068115234,33.619998931884766,32.244998931884766,32.43000030517578,20.14623260498047,54996400 +2001-08-09,32.4900016784668,32.775001525878906,32.150001525878906,32.505001068115234,20.192825317382812,45536200 +2001-08-10,32.3849983215332,32.93000030517578,31.450000762939453,32.7599983215332,20.351226806640625,51756400 +2001-08-13,32.619998931884766,32.994998931884766,32.375,32.915000915527344,20.447525024414062,32675400 +2001-08-14,32.875,33.04499816894531,32.224998474121094,32.345001220703125,20.093429565429688,36481200 +2001-08-15,32.35499954223633,32.525001525878906,31.600000381469727,31.600000381469727,19.630613327026367,39503000 +2001-08-16,31.420000076293945,32.35499954223633,31.350000381469727,32.310001373291016,20.071691513061523,43905600 +2001-08-17,31.889999389648438,32.064998626708984,30.75,30.940000534057617,19.220613479614258,52234200 +2001-08-20,30.829999923706055,31.375,30.549999237060547,31.350000381469727,19.475313186645508,48371200 +2001-08-21,31.350000381469727,31.600000381469727,30.354999542236328,30.389999389648438,18.878936767578125,47111800 +2001-08-22,30.565000534057617,30.575000762939453,29.540000915527344,30.329999923706055,18.841670989990234,78107200 +2001-08-23,30.334999084472656,30.764999389648438,29.5,29.559999465942383,18.36332130432129,51813200 +2001-08-24,29.799999237060547,31.139999389648438,29.614999771118164,31.024999618530273,19.273412704467773,63399000 +2001-08-27,30.950000762939453,31.68000030517578,30.78499984741211,31.155000686645508,19.354169845581055,44562800 +2001-08-28,31.170000076293945,31.475000381469727,30.290000915527344,30.3700008392334,18.86651611328125,47422800 +2001-08-29,30.524999618530273,30.649999618530273,29.770000457763672,30.125,18.714311599731445,48170000 +2001-08-30,29.520000457763672,29.829999923706055,28.260000228881836,28.469999313354492,17.68619155883789,97632000 +2001-08-31,28.424999237060547,29.030000686645508,28.149999618530273,28.524999618530273,17.72035789489746,57900800 +2001-09-04,28.594999313354492,29.540000915527344,28.03499984741211,28.049999237060547,17.425281524658203,67189200 +2001-09-05,28.09000015258789,29.19499969482422,27.69499969482422,28.8700008392334,17.9346866607666,89470600 +2001-09-06,28.280000686645508,29.19499969482422,27.950000762939453,28.010000228881836,17.400423049926758,112356800 +2001-09-07,28.05500030517578,28.68000030517578,27.655000686645508,27.700000762939453,17.207853317260742,89863800 +2001-09-10,27.459999084472656,28.975000381469727,27.350000381469727,28.790000915527344,17.884981155395508,84471800 +2001-09-17,27.010000228881836,27.549999237060547,26.399999618530273,26.454999923706055,16.434431076049805,127502000 +2001-09-18,26.704999923706055,27.5,26.584999084472656,27.15999984741211,16.872390747070312,83182600 +2001-09-19,27.229999542236328,27.350000381469727,25.299999237060547,26.934999465942383,16.732624053955078,126950200 +2001-09-20,26.174999237060547,26.30500030517578,25.334999084472656,25.3799991607666,15.766615867614746,117983200 +2001-09-21,23.959999084472656,25.299999237060547,23.75,24.854999542236328,15.440475463867188,184976600 +2001-09-24,25.325000762939453,26.225000381469727,24.934999465942383,26.0049991607666,16.154876708984375,85580200 +2001-09-25,26.135000228881836,26.5,25.079999923706055,25.649999618530273,15.934346199035645,84940600 +2001-09-26,25.7549991607666,25.899999618530273,24.774999618530273,25.135000228881836,15.614415168762207,58524400 +2001-09-27,25.049999237060547,25.34000015258789,24.0,24.979999542236328,15.51812744140625,81191200 +2001-09-28,24.809999465942383,25.795000076293945,24.489999771118164,25.584999084472656,15.893964767456055,116641200 +2001-10-01,25.469999313354492,26.25,25.204999923706055,25.895000457763672,16.0865478515625,69999600 +2001-10-02,25.815000534057617,26.774999618530273,25.780000686645508,26.524999618530273,16.477914810180664,80860800 +2001-10-03,26.239999771118164,28.46500015258789,26.200000762939453,28.114999771118164,17.46565818786621,97199200 +2001-10-04,28.459999084472656,29.200000762939453,28.104999542236328,28.219999313354492,17.530887603759766,101778000 +2001-10-05,28.079999923706055,29.0,27.469999313354492,28.860000610351562,17.928470611572266,80844400 +2001-10-08,28.399999618530273,29.325000762939453,28.3700008392334,29.020000457763672,18.02786636352539,60605800 +2001-10-09,28.75,28.78499984741211,27.094999313354492,27.280000686645508,16.946935653686523,99477600 +2001-10-10,26.799999237060547,27.875,26.5,27.7549991607666,17.242023468017578,86349200 +2001-10-11,27.8799991607666,28.420000076293945,27.295000076293945,28.15999984741211,17.493610382080078,83742600 +2001-10-12,27.850000381469727,28.31999969482422,27.274999618530273,28.190000534057617,17.51224708557129,63307000 +2001-10-15,27.950000762939453,29.25,27.924999237060547,29.030000686645508,18.034076690673828,68437000 +2001-10-16,28.934999465942383,29.454999923706055,28.604999542236328,29.225000381469727,18.155208587646484,66169000 +2001-10-17,29.559999465942383,29.649999618530273,27.989999771118164,28.014999389648438,17.403533935546875,73710600 +2001-10-18,28.170000076293945,28.790000915527344,27.75,28.375,17.627178192138672,78348000 +2001-10-19,28.700000762939453,29.0049991607666,27.815000534057617,28.950000762939453,17.984378814697266,91219600 +2001-10-22,28.950000762939453,30.09000015258789,28.735000610351562,30.079999923706055,18.686365127563477,72323600 +2001-10-23,30.235000610351562,30.719999313354492,29.700000762939453,30.21500015258789,18.770225524902344,80325000 +2001-10-24,30.25,30.809999465942383,29.809999465942383,30.65999984741211,19.04667091369629,79141400 +2001-10-25,30.30500030517578,31.299999237060547,29.78499984741211,31.280000686645508,19.431819915771484,75318200 +2001-10-26,31.15999984741211,31.815000534057617,31.040000915527344,31.100000381469727,19.32000160217285,64509400 +2001-10-29,31.049999237060547,31.100000381469727,29.770000457763672,29.81999969482422,18.524839401245117,55129400 +2001-10-30,29.459999084472656,29.770000457763672,29.094999313354492,29.440000534057617,18.288780212402344,57395600 +2001-10-31,29.649999618530273,30.364999771118164,29.049999237060547,29.075000762939453,18.062036514282227,64700000 +2001-11-01,30.040000915527344,31.125,29.799999237060547,30.920000076293945,19.20818328857422,109671200 +2001-11-02,30.96500015258789,31.510000228881836,30.2549991607666,30.700000762939453,19.071523666381836,83360000 +2001-11-05,30.93000030517578,32.01499938964844,30.875,31.635000228881836,19.65236473083496,66401600 +2001-11-06,31.350000381469727,32.470001220703125,31.079999923706055,32.38999938964844,20.121389389038086,68612000 +2001-11-07,32.11000061035156,32.525001525878906,32.01499938964844,32.125,19.95676040649414,58899000 +2001-11-08,32.22999954223633,33.029998779296875,31.829999923706055,32.209999084472656,20.009559631347656,74227800 +2001-11-09,32.16999816894531,32.82500076293945,31.954999923706055,32.60499954223633,20.254947662353516,48013600 +2001-11-12,32.349998474121094,33.220001220703125,31.825000762939453,32.89500045776367,20.435108184814453,57752800 +2001-11-13,33.400001525878906,33.974998474121094,33.29999923706055,33.95000076293945,21.09048843383789,60159600 +2001-11-14,34.1150016784668,34.16999816894531,32.89500045776367,32.974998474121094,20.484798431396484,88625600 +2001-11-15,33.04999923706055,33.525001525878906,32.724998474121094,33.060001373291016,20.537595748901367,77922000 +2001-11-16,33.18000030517578,33.30500030517578,32.474998474121094,32.875,20.42268180847168,59249000 +2001-11-19,33.125,33.48500061035156,32.849998474121094,33.27000045776367,20.66805076599121,56005000 +2001-11-20,33.224998474121094,33.900001525878906,32.51499938964844,32.70000076293945,20.313968658447266,65921800 +2001-11-21,32.18000030517578,32.29999923706055,31.739999771118164,32.025001525878906,19.894636154174805,50785200 +2001-11-23,32.189998626708984,32.404998779296875,31.809999465942383,32.35499954223633,20.099634170532227,15754600 +2001-11-26,32.494998931884766,32.85499954223633,32.20000076293945,32.56999969482422,20.23320960998535,41983600 +2001-11-27,32.39500045776367,32.53499984741211,31.375,31.8700008392334,19.79834747314453,90819000 +2001-11-28,31.584999084472656,32.060001373291016,31.364999771118164,31.399999618530273,19.506376266479492,54536600 +2001-11-29,31.559999465942383,32.45000076293945,31.475000381469727,32.41999816894531,20.140012741088867,54034400 +2001-11-30,32.33000183105469,32.540000915527344,31.96500015258789,32.10499954223633,19.9443302154541,48234200 +2001-12-03,31.915000915527344,32.6150016784668,31.899999618530273,32.3849983215332,20.118274688720703,47211800 +2001-12-04,32.5,33.040000915527344,32.04999923706055,33.0,20.500328063964844,51005800 +2001-12-05,33.244998931884766,34.084999084472656,32.599998474121094,34.04999923706055,21.152610778808594,74243000 +2001-12-06,33.9900016784668,34.5,33.775001525878906,34.32500076293945,21.323450088500977,56026200 +2001-12-07,34.125,34.41999816894531,33.275001525878906,33.915000915527344,21.068740844726562,42334800 +2001-12-10,33.7599983215332,34.224998474121094,33.43000030517578,33.529998779296875,20.82957649230957,38367400 +2001-12-11,33.83000183105469,34.064998626708984,33.53499984741211,33.65999984741211,20.91033363342285,54334000 +2001-12-12,33.58000183105469,33.9900016784668,33.125,33.974998474121094,21.106016159057617,47884200 +2001-12-13,33.564998626708984,34.119998931884766,33.03499984741211,33.1349983215332,20.584190368652344,53227800 +2001-12-14,33.0099983215332,33.974998474121094,32.96500015258789,33.720001220703125,20.94760513305664,43000600 +2001-12-17,33.584999084472656,34.55500030517578,33.58000183105469,34.4900016784668,21.42595100402832,57079800 +2001-12-18,34.459999084472656,34.70000076293945,34.29999923706055,34.6349983215332,21.51601791381836,47255200 +2001-12-19,34.310001373291016,34.94499969482422,34.224998474121094,34.744998931884766,21.58436393737793,56996200 +2001-12-20,34.57500076293945,34.625,33.310001373291016,33.380001068115234,20.73639678955078,78585000 +2001-12-21,34.005001068115234,34.0099983215332,33.5,33.77000045776367,20.978666305541992,84307600 +2001-12-24,33.86000061035156,34.01499938964844,33.599998474121094,33.6349983215332,20.894804000854492,11701600 +2001-12-26,33.709999084472656,34.53499984741211,33.69499969482422,33.84000015258789,21.02216148376465,29328000 +2001-12-27,33.9900016784668,34.35499954223633,33.630001068115234,33.92499923706055,21.074953079223633,32406600 +2001-12-28,34.1150016784668,34.42499923706055,33.849998474121094,33.935001373291016,21.081174850463867,28787200 +2001-12-31,33.91999816894531,34.2400016784668,33.125,33.125,20.57798194885254,43006200 +2002-01-02,33.32500076293945,33.55500030517578,32.755001068115234,33.52000045776367,20.82337188720703,48124000 +2002-01-03,33.55500030517578,34.625,33.54499816894531,34.6150016784668,21.50359344482422,67590800 +2002-01-04,34.625,34.95500183105469,34.334999084472656,34.45000076293945,21.401107788085938,52731400 +2002-01-07,34.875,35.0099983215332,34.17499923706055,34.279998779296875,21.29549217224121,58508800 +2002-01-08,34.345001220703125,34.93000030517578,34.0,34.689998626708984,21.550195693969727,47736400 +2002-01-09,34.86000061035156,35.310001373291016,34.275001525878906,34.35499954223633,21.34208869934082,76304000 +2002-01-10,34.2400016784668,34.900001525878906,34.064998626708984,34.63999938964844,21.519132614135742,50296600 +2002-01-11,34.7599983215332,35.15999984741211,34.04999923706055,34.30500030517578,21.311023712158203,72993200 +2002-01-14,34.150001525878906,34.52000045776367,33.869998931884766,34.23500061035156,21.267532348632812,50997800 +2002-01-15,34.33000183105469,34.810001373291016,34.25,34.775001525878906,21.602991104125977,60717400 +2002-01-16,34.42499923706055,34.91999816894531,33.92499923706055,33.935001373291016,21.081174850463867,61955400 +2002-01-17,34.26499938964844,35.0,34.20000076293945,34.93000030517578,21.699281692504883,78958000 +2002-01-18,33.54999923706055,33.92499923706055,32.709999084472656,33.04999923706055,20.531381607055664,107140400 +2002-01-22,33.30500030517578,33.314998626708984,32.125,32.22999954223633,20.02199363708496,76837200 +2002-01-23,32.025001525878906,32.35499954223633,31.6200008392334,31.8700008392334,19.79834747314453,80403000 +2002-01-24,32.04999923706055,32.59000015258789,31.899999618530273,32.29999923706055,20.065471649169922,83886000 +2002-01-25,32.095001220703125,32.42499923706055,31.7549991607666,31.899999618530273,19.816980361938477,48981200 +2002-01-28,32.1150016784668,32.20000076293945,31.454999923706055,31.90999984741211,19.823198318481445,41622000 +2002-01-29,31.950000762939453,32.25,30.9950008392334,31.15999984741211,19.357275009155273,58666000 +2002-01-30,31.225000381469727,31.450000762939453,30.665000915527344,31.424999237060547,19.521909713745117,66100000 +2002-01-31,31.530000686645508,31.905000686645508,31.059999465942383,31.854999542236328,19.789033889770508,69566200 +2002-02-01,32.07500076293945,32.25,31.235000610351562,31.329999923706055,19.462888717651367,63462200 +2002-02-04,31.200000762939453,31.344999313354492,30.375,30.559999465942383,18.984546661376953,70308400 +2002-02-05,30.399999618530273,31.114999771118164,30.25,30.575000762939453,18.993860244750977,66772600 +2002-02-06,30.80500030517578,30.94499969482422,30.125,30.200000762939453,18.76091194152832,66103000 +2002-02-07,30.149999618530273,30.80500030517578,29.875,29.899999618530273,18.57453727722168,63314000 +2002-02-08,30.059999465942383,30.329999923706055,29.415000915527344,30.325000762939453,18.83855438232422,61283000 +2002-02-11,30.0049991607666,30.6200008392334,29.795000076293945,30.565000534057617,18.987653732299805,50899600 +2002-02-12,30.2450008392334,30.424999237060547,30.010000228881836,30.06999969482422,18.68015480041504,44973800 +2002-02-13,30.1299991607666,30.940000534057617,29.975000381469727,30.90999984741211,19.20197105407715,54168600 +2002-02-14,31.0,31.4950008392334,30.65999984741211,30.84000015258789,19.158483505249023,57267000 +2002-02-15,30.850000381469727,31.030000686645508,30.100000381469727,30.114999771118164,18.708105087280273,50179800 +2002-02-19,29.954999923706055,30.06999969482422,29.299999237060547,29.46500015258789,18.30430793762207,52262600 +2002-02-20,29.700000762939453,30.18000030517578,29.399999618530273,29.950000762939453,18.605606079101562,50492000 +2002-02-21,29.860000610351562,30.135000228881836,29.0049991607666,29.024999618530273,18.030973434448242,59398400 +2002-02-22,29.024999618530273,29.375,28.575000762939453,28.9950008392334,18.01233673095703,71347800 +2002-02-25,28.969999313354492,29.94499969482422,28.94499969482422,29.540000915527344,18.350902557373047,51832200 +2002-02-26,29.549999237060547,30.0,28.950000762939453,29.274999618530273,18.186279296875,63276200 +2002-02-27,29.53499984741211,30.075000762939453,28.9950008392334,29.19499969482422,18.13658332824707,65750000 +2002-02-28,29.389999389648438,29.850000381469727,29.06999969482422,29.170000076293945,18.121049880981445,68068000 +2002-03-01,29.524999618530273,30.709999084472656,29.424999237060547,30.684999465942383,19.06219482421875,62115600 +2002-03-04,30.6200008392334,31.75,30.434999465942383,31.649999618530273,19.661672592163086,74464200 +2002-03-05,31.5,31.940000534057617,31.170000076293945,31.540000915527344,19.59334945678711,55926400 +2002-03-06,31.454999923706055,31.850000381469727,31.094999313354492,31.815000534057617,19.764179229736328,49835400 +2002-03-07,31.834999084472656,31.940000534057617,30.93000030517578,31.360000610351562,19.481529235839844,58079200 +2002-03-08,31.815000534057617,32.349998474121094,31.584999084472656,31.975000381469727,19.863576889038086,57701800 +2002-03-11,31.7549991607666,32.5,31.5,32.16999816894531,19.984710693359375,43718200 +2002-03-12,31.260000228881836,31.399999618530273,30.834999084472656,31.270000457763672,19.425613403320312,66407200 +2002-03-13,31.040000915527344,31.510000228881836,30.975000381469727,31.049999237060547,19.28894805908203,44387400 +2002-03-14,31.06999969482422,31.1200008392334,30.524999618530273,30.610000610351562,19.015609741210938,51819600 +2002-03-15,30.5,31.2549991607666,30.485000610351562,31.2450008392334,19.410078048706055,69086800 +2002-03-18,31.3700008392334,31.4950008392334,30.600000381469727,31.06999969482422,19.301368713378906,52296800 +2002-03-19,31.09000015258789,31.5,30.75,31.114999771118164,19.329326629638672,36376400 +2002-03-20,30.700000762939453,31.010000228881836,30.049999237060547,30.049999237060547,18.667722702026367,55235200 +2002-03-21,30.104999542236328,30.795000076293945,29.915000915527344,30.68000030517578,19.059093475341797,46123400 +2002-03-22,30.524999618530273,30.56999969482422,30.110000610351562,30.225000381469727,18.77643585205078,41341400 +2002-03-25,30.239999771118164,30.389999389648438,29.575000762939453,29.614999771118164,18.397489547729492,47752400 +2002-03-26,29.549999237060547,30.459999084472656,29.155000686645508,29.540000915527344,18.350902557373047,69357200 +2002-03-27,29.399999618530273,29.940000534057617,29.295000076293945,29.719999313354492,18.462722778320312,47318400 +2002-03-28,29.975000381469727,30.325000762939453,29.829999923706055,30.155000686645508,18.73295021057129,43901200 +2002-04-01,29.915000915527344,30.200000762939453,29.600000381469727,30.190000534057617,18.754695892333984,47010000 +2002-04-02,29.450000762939453,29.545000076293945,28.55500030517578,28.639999389648438,17.791799545288086,76509400 +2002-04-03,28.719999313354492,28.80500030517578,27.75,28.165000915527344,17.496726989746094,76931400 +2002-04-04,27.989999771118164,28.485000610351562,27.709999084472656,28.225000381469727,17.533994674682617,61763800 +2002-04-05,28.44499969482422,28.649999618530273,27.920000076293945,27.934999465942383,17.353836059570312,50166000 +2002-04-08,27.149999618530273,28.655000686645508,27.1299991607666,28.610000610351562,17.77316665649414,73389600 +2002-04-09,28.665000915527344,28.71500015258789,27.399999618530273,27.434999465942383,17.043231964111328,63413000 +2002-04-10,27.559999465942383,28.55500030517578,27.530000686645508,28.149999618530273,17.48740005493164,75636400 +2002-04-11,27.94499969482422,28.225000381469727,27.25,27.395000457763672,17.018381118774414,58165800 +2002-04-12,27.575000762939453,28.1299991607666,27.43000030517578,27.96500015258789,17.37247085571289,52297600 +2002-04-15,28.0,28.375,27.700000762939453,27.844999313354492,17.297927856445312,47388800 +2002-04-16,28.200000762939453,29.049999237060547,28.18000030517578,28.905000686645508,17.956424713134766,51921600 +2002-04-17,28.975000381469727,29.139999389648438,28.209999084472656,28.315000534057617,17.58989715576172,55158600 +2002-04-18,28.395000457763672,28.655000686645508,26.34000015258789,28.184999465942383,17.509145736694336,74794800 +2002-04-19,28.719999313354492,28.989999771118164,28.43000030517578,28.600000381469727,17.766952514648438,104268600 +2002-04-22,28.260000228881836,28.350000381469727,27.5,27.795000076293945,17.26686668395996,51465200 +2002-04-23,27.850000381469727,27.90999984741211,26.649999618530273,26.9950008392334,16.769887924194336,68281400 +2002-04-24,26.924999237060547,27.21500015258789,26.5,26.510000228881836,16.46860122680664,61220400 +2002-04-25,26.450000762939453,27.225000381469727,26.440000534057617,26.864999771118164,16.689130783081055,57290400 +2002-04-26,27.03499984741211,27.225000381469727,25.729999542236328,25.75,15.996467590332031,62776600 +2002-04-29,25.735000610351562,26.454999923706055,25.719999313354492,26.1200008392334,16.226322174072266,70246000 +2002-04-30,26.049999237060547,26.649999618530273,25.959999084472656,26.1299991607666,16.232528686523438,77384000 +2002-05-01,26.079999923706055,26.594999313354492,25.329999923706055,26.375,16.384729385375977,76413000 +2002-05-02,26.31999969482422,27.03499984741211,25.575000762939453,25.604999542236328,15.906393051147461,79009200 +2002-05-03,25.6299991607666,25.84000015258789,24.7549991607666,24.780000686645508,15.393877029418945,71628000 +2002-05-06,24.719999313354492,25.270000457763672,24.184999465942383,24.309999465942383,15.101910591125488,66299400 +2002-05-07,24.59000015258789,25.145000457763672,24.174999237060547,24.735000610351562,15.365924835205078,88385400 +2002-05-08,25.635000228881836,27.485000610351562,25.610000610351562,27.485000610351562,17.07428550720215,101242000 +2002-05-09,27.200000762939453,27.5,25.950000762939453,26.059999465942383,16.189050674438477,83288200 +2002-05-10,26.264999389648438,26.334999084472656,24.9950008392334,25.024999618530273,15.546088218688965,64408800 +2002-05-13,25.225000381469727,26.454999923706055,24.875,26.344999313354492,16.366098403930664,64819000 +2002-05-14,27.200000762939453,27.549999237060547,26.989999771118164,27.440000534057617,17.04633140563965,64832400 +2002-05-15,27.2450008392334,28.219999313354492,26.93000030517578,27.375,17.005952835083008,70412000 +2002-05-16,27.354999542236328,28.014999389648438,27.325000762939453,27.8700008392334,17.313465118408203,53406400 +2002-05-17,28.104999542236328,28.200000762939453,27.635000228881836,28.014999389648438,17.403533935546875,54646200 +2002-05-20,27.75,27.774999618530273,26.75,27.0049991607666,16.776107788085938,52115800 +2002-05-21,26.975000381469727,27.299999237060547,26.065000534057617,26.094999313354492,16.210796356201172,63120000 +2002-05-22,25.934999465942383,26.860000610351562,25.924999237060547,26.844999313354492,16.67670440673828,54169400 +2002-05-23,26.850000381469727,27.420000076293945,26.5049991607666,27.40999984741211,17.027700424194336,51412800 +2002-05-24,27.06999969482422,27.260000228881836,26.520000457763672,26.6299991607666,16.54314613342285,35982000 +2002-05-28,26.795000076293945,26.844999313354492,25.875,26.15999984741211,16.251169204711914,49602000 +2002-05-29,25.825000762939453,26.360000610351562,25.774999618530273,26.024999618530273,16.16729736328125,45393200 +2002-05-30,25.81999969482422,26.68000030517578,25.71500015258789,26.31999969482422,16.350566864013672,63213000 +2002-05-31,26.450000762939453,26.709999084472656,25.440000534057617,25.454999923706055,15.813204765319824,66468000 +2002-06-03,25.4950008392334,25.81999969482422,24.584999084472656,24.709999084472656,15.350391387939453,88439000 +2002-06-04,24.75,25.614999771118164,24.6200008392334,24.989999771118164,15.524345397949219,88008400 +2002-06-05,25.21500015258789,25.875,25.165000915527344,25.829999923706055,16.04616355895996,66969400 +2002-06-06,25.75,26.06999969482422,25.0,25.950000762939453,16.120716094970703,78703400 +2002-06-07,24.94499969482422,26.299999237060547,24.93000030517578,25.989999771118164,16.145565032958984,97834400 +2002-06-10,25.825000762939453,26.649999618530273,25.729999542236328,26.40999984741211,16.406478881835938,71825400 +2002-06-11,26.6200008392334,27.09000015258789,26.209999084472656,26.28499984741211,16.328821182250977,74368200 +2002-06-12,26.290000915527344,27.889999389648438,26.25,27.770000457763672,17.25133514404297,136198600 +2002-06-13,27.420000076293945,27.739999771118164,27.100000381469727,27.110000610351562,16.84133529663086,79771600 +2002-06-14,26.575000762939453,27.774999618530273,26.5,27.625,17.161266326904297,109433600 +2002-06-17,27.829999923706055,28.219999313354492,27.684999465942383,27.84000015258789,17.29482650756836,94486600 +2002-06-18,27.764999389648438,28.145000457763672,27.674999237060547,27.9950008392334,17.3911075592041,77518400 +2002-06-19,27.735000610351562,27.969999313354492,27.15999984741211,27.18000030517578,16.884809494018555,81247000 +2002-06-20,27.184999465942383,27.549999237060547,26.950000762939453,27.049999237060547,16.804059982299805,86401200 +2002-06-21,26.700000762939453,27.274999618530273,26.139999389648438,26.139999389648438,16.238740921020508,116820000 +2002-06-24,26.045000076293945,27.31999969482422,25.924999237060547,27.079999923706055,16.82269859313965,104523200 +2002-06-25,27.350000381469727,27.5,26.399999618530273,26.475000381469727,16.446849822998047,84025200 +2002-06-26,25.524999618530273,27.19499969482422,25.524999618530273,27.065000534057617,16.813373565673828,112131400 +2002-06-27,27.299999237060547,27.469999313354492,26.43000030517578,27.459999084472656,17.05875587463379,95812400 +2002-06-28,27.274999618530273,27.895000457763672,27.0,27.350000381469727,16.99042320251465,89555600 +2002-07-01,27.059999465942383,27.19499969482422,26.290000915527344,26.329999923706055,16.356773376464844,66473800 +2002-07-02,26.190000534057617,26.459999084472656,25.665000915527344,25.719999313354492,15.977834701538086,82814200 +2002-07-03,25.6200008392334,26.260000228881836,25.225000381469727,25.920000076293945,16.102087020874023,80936600 +2002-07-05,26.545000076293945,27.450000762939453,26.524999618530273,27.424999237060547,17.037023544311523,35673600 +2002-07-08,27.204999923706055,27.46500015258789,26.290000915527344,26.459999084472656,16.437538146972656,63199400 +2002-07-09,26.655000686645508,27.364999771118164,26.485000610351562,26.604999542236328,16.527612686157227,85277200 +2002-07-10,26.844999313354492,27.100000381469727,26.065000534057617,26.1200008392334,16.226322174072266,90673400 +2002-07-11,26.020000457763672,26.53499984741211,25.625,26.454999923706055,16.434431076049805,129550600 +2002-07-12,26.684999465942383,26.864999771118164,25.739999771118164,25.93000030517578,16.10828399658203,95733800 +2002-07-15,25.69499969482422,25.93000030517578,24.0,25.899999618530273,16.08965301513672,136965600 +2002-07-16,25.655000686645508,26.399999618530273,25.31999969482422,25.625,15.918819427490234,97154600 +2002-07-17,26.260000228881836,26.649999618530273,25.584999084472656,26.0,16.15177345275879,98034800 +2002-07-18,26.030000686645508,26.3700008392334,25.329999923706055,25.55500030517578,15.875326156616211,91053600 +2002-07-19,24.934999465942383,25.44499969482422,24.405000686645508,24.780000686645508,15.393877029418945,112543400 +2002-07-22,24.475000381469727,24.9950008392334,22.950000762939453,23.7549991607666,14.757133483886719,180069800 +2002-07-23,23.2450008392334,23.399999618530273,21.485000610351562,21.5049991607666,13.359386444091797,168061600 +2002-07-24,20.875,23.18000030517578,20.704999923706055,23.114999771118164,14.359551429748535,202307800 +2002-07-25,22.725000381469727,22.854999542236328,21.219999313354492,21.415000915527344,13.303470611572266,163411400 +2002-07-26,21.8700008392334,22.704999923706055,21.84000015258789,22.674999237060547,14.08621597290039,123538000 +2002-07-29,23.424999237060547,24.149999618530273,23.274999618530273,24.125,14.98698902130127,112148600 +2002-07-30,23.774999618530273,24.415000915527344,23.665000915527344,24.049999237060547,14.940390586853027,122690600 +2002-07-31,23.80500030517578,24.0,23.18000030517578,23.989999771118164,14.903114318847656,93875600 +2002-08-01,23.790000915527344,24.045000076293945,22.75,22.875,14.21045207977295,92002800 +2002-08-02,22.7549991607666,22.924999237060547,21.899999618530273,22.204999923706055,13.794238090515137,85947600 +2002-08-05,22.145000457763672,22.584999084472656,21.905000686645508,21.9950008392334,13.663778305053711,78941600 +2002-08-06,22.450000762939453,23.625,22.420000076293945,22.834999084472656,14.185606002807617,88715800 +2002-08-07,23.5,23.649999618530273,22.579999923706055,23.545000076293945,14.626673698425293,86349400 +2002-08-08,23.55500030517578,24.5,23.204999923706055,24.454999923706055,15.19197940826416,88748000 +2002-08-09,24.075000762939453,24.575000762939453,23.829999923706055,24.059999465942383,14.946606636047363,69049400 +2002-08-12,23.80500030517578,24.375,23.799999237060547,24.235000610351562,15.055317878723145,56866600 +2002-08-13,23.9950008392334,24.850000381469727,23.459999084472656,23.530000686645508,14.617351531982422,100122800 +2002-08-14,23.625,24.864999771118164,23.604999542236328,24.854999542236328,15.440475463867188,96706000 +2002-08-15,24.979999542236328,25.3700008392334,24.375,24.885000228881836,15.459115982055664,98745600 +2002-08-16,24.71500015258789,25.114999771118164,24.459999084472656,25.0,15.53055477142334,69334000 +2002-08-19,25.020000457763672,26.024999618530273,24.924999237060547,26.0,16.15177345275879,79848200 +2002-08-20,25.690000534057617,25.850000381469727,25.375,25.520000457763672,15.8535795211792,70317600 +2002-08-21,25.780000686645508,26.190000534057617,25.575000762939453,26.139999389648438,16.238740921020508,81203400 +2002-08-22,26.424999237060547,26.725000381469727,26.299999237060547,26.614999771118164,16.533830642700195,72517600 +2002-08-23,26.329999923706055,26.424999237060547,25.920000076293945,26.110000610351562,16.220111846923828,57929200 +2002-08-26,26.25,26.325000762939453,25.59000015258789,26.049999237060547,16.18283462524414,55652400 +2002-08-27,26.165000915527344,26.225000381469727,25.325000762939453,25.420000076293945,15.791467666625977,65470200 +2002-08-28,25.239999771118164,25.329999923706055,24.649999618530273,24.690000534057617,15.337977409362793,68875000 +2002-08-29,24.44499969482422,25.5,24.260000228881836,25.290000915527344,15.710701942443848,94275600 +2002-08-30,25.06999969482422,25.239999771118164,24.5,24.540000915527344,15.244796752929688,58138400 +2002-09-03,24.260000228881836,24.260000228881836,23.5,23.510000228881836,14.604934692382812,74452600 +2002-09-04,23.725000381469727,24.299999237060547,23.575000762939453,24.104999542236328,14.974556922912598,80232000 +2002-09-05,23.75,23.760000228881836,22.940000534057617,22.954999923706055,14.260154724121094,90438800 +2002-09-06,23.875,24.135000228881836,23.735000610351562,23.90999984741211,14.853423118591309,69918400 +2002-09-09,23.625,24.475000381469727,23.315000534057617,24.350000381469727,15.126755714416504,81653200 +2002-09-10,24.270000457763672,24.90999984741211,24.174999237060547,24.895000457763672,15.465315818786621,83950000 +2002-09-11,25.114999771118164,25.549999237060547,24.264999389648438,24.290000915527344,15.089484214782715,77443200 +2002-09-12,24.075000762939453,24.149999618530273,23.510000228881836,23.575000762939453,14.645312309265137,63726800 +2002-09-13,23.450000762939453,24.1299991607666,23.424999237060547,23.954999923706055,14.881378173828125,59549200 +2002-09-16,23.799999237060547,24.065000534057617,23.524999618530273,23.889999389648438,14.840993881225586,50166200 +2002-09-17,24.334999084472656,24.450000762939453,23.604999542236328,23.645000457763672,14.688791275024414,73343400 +2002-09-18,23.360000610351562,24.1200008392334,23.329999923706055,23.875,14.831677436828613,83951800 +2002-09-19,23.34000015258789,23.90999984741211,23.295000076293945,23.600000381469727,14.660844802856445,77777600 +2002-09-20,23.854999542236328,24.0,23.649999618530273,23.729999542236328,14.741596221923828,130619200 +2002-09-23,23.299999237060547,23.354999542236328,22.405000686645508,22.614999771118164,14.04893970489502,89783800 +2002-09-24,22.415000915527344,23.239999771118164,22.315000534057617,22.81999969482422,14.17628288269043,104142200 +2002-09-25,23.200000762939453,23.479999542236328,22.524999618530273,23.2549991607666,14.446516990661621,107116600 +2002-09-26,23.55500030517578,23.75,22.975000381469727,23.100000381469727,14.350231170654297,100852200 +2002-09-27,23.020000457763672,23.549999237060547,22.594999313354492,22.625,14.055144309997559,81011600 +2002-09-30,22.434999465942383,22.520000457763672,21.55500030517578,21.8700008392334,13.586132049560547,115577000 +2002-10-01,22.15999984741211,23.125,21.594999313354492,23.114999771118164,14.359551429748535,110636600 +2002-10-02,23.049999237060547,23.405000686645508,22.579999923706055,22.80500030517578,14.166974067687988,103488600 +2002-10-03,22.649999618530273,23.295000076293945,22.299999237060547,22.399999618530273,13.915376663208008,105221400 +2002-10-04,22.69499969482422,22.78499984741211,21.844999313354492,21.885000228881836,13.595446586608887,107120400 +2002-10-07,21.905000686645508,22.530000686645508,21.844999313354492,22.024999618530273,13.682414054870605,89790000 +2002-10-08,22.375,22.989999771118164,22.065000534057617,22.4950008392334,13.974386215209961,115667600 +2002-10-09,22.114999771118164,22.725000381469727,21.905000686645508,21.9950008392334,13.663778305053711,123142600 +2002-10-10,22.0,23.309999465942383,21.625,23.190000534057617,14.406142234802246,118515000 +2002-10-11,23.68000030517578,24.450000762939453,23.5049991607666,24.434999465942383,15.179561614990234,108828800 +2002-10-14,24.125,24.665000915527344,23.920000076293945,24.645000457763672,15.31001091003418,76216200 +2002-10-15,25.6299991607666,26.184999465942383,25.325000762939453,26.145000457763672,16.24185562133789,133374200 +2002-10-16,25.19499969482422,25.6299991607666,25.139999389648438,25.204999923706055,15.657901763916016,95437400 +2002-10-17,26.139999389648438,26.25,25.024999618530273,25.385000228881836,15.76972770690918,182602400 +2002-10-18,26.299999237060547,26.600000381469727,25.56999969482422,26.575000762939453,16.50897979736328,152817200 +2002-10-21,25.985000610351562,26.4950008392334,25.68000030517578,26.2549991607666,16.310184478759766,112378600 +2002-10-22,25.71500015258789,25.96500015258789,25.514999389648438,25.834999084472656,16.049270629882812,87159000 +2002-10-23,25.71500015258789,26.6299991607666,25.71500015258789,26.600000381469727,16.524505615234375,110866600 +2002-10-24,26.68000030517578,26.684999465942383,25.450000762939453,25.614999771118164,15.912603378295898,95833400 +2002-10-25,25.625,26.399999618530273,25.579999923706055,26.34000015258789,16.362993240356445,75425800 +2002-10-28,26.700000762939453,26.75,25.7549991607666,25.975000381469727,16.136249542236328,79906600 +2002-10-29,26.075000762939453,26.2450008392334,25.424999237060547,26.03499984741211,16.173511505126953,90517200 +2002-10-30,26.100000381469727,26.69499969482422,25.815000534057617,26.55500030517578,16.49654769897461,94451200 +2002-10-31,26.594999313354492,27.03499984741211,26.424999237060547,26.735000610351562,16.608373641967773,105973800 +2002-11-01,26.21500015258789,26.6200008392334,25.950000762939453,26.5,16.462387084960938,105097800 +2002-11-04,28.375,28.625,27.760000228881836,28.049999237060547,17.425281524658203,139964200 +2002-11-05,27.889999389648438,28.399999618530273,27.790000915527344,28.34000015258789,17.605440139770508,76658200 +2002-11-06,28.4950008392334,28.549999237060547,27.764999389648438,28.514999389648438,17.71414566040039,115407000 +2002-11-07,28.100000381469727,28.309999465942383,27.75,28.0049991607666,17.39732551574707,73699600 +2002-11-08,28.0,28.274999618530273,27.5049991607666,27.549999237060547,17.11466407775879,64522200 +2002-11-11,27.53499984741211,27.549999237060547,26.90999984741211,26.93000030517578,16.729507446289062,58341200 +2002-11-12,27.049999237060547,27.71500015258789,26.950000762939453,27.2549991607666,16.93140983581543,81398600 +2002-11-13,27.1200008392334,27.96500015258789,27.05500030517578,27.68000030517578,17.195430755615234,107370200 +2002-11-14,27.9950008392334,28.5,27.934999465942383,28.4950008392334,17.70172691345215,78337000 +2002-11-15,28.299999237060547,28.459999084472656,27.834999084472656,28.344999313354492,17.60853385925293,77533600 +2002-11-18,28.475000381469727,28.514999389648438,27.8700008392334,27.924999237060547,17.347623825073242,58086400 +2002-11-19,27.774999618530273,27.899999618530273,27.155000686645508,27.43000030517578,17.04012680053711,76403400 +2002-11-20,27.5049991607666,28.450000762939453,27.46500015258789,28.309999465942383,17.5867977142334,76435400 +2002-11-21,28.489999771118164,29.0,28.389999389648438,28.920000076293945,17.965747833251953,82922200 +2002-11-22,28.725000381469727,29.149999618530273,28.524999618530273,29.110000610351562,18.083782196044922,70002000 +2002-11-25,29.030000686645508,29.31999969482422,28.78499984741211,29.114999771118164,18.08687973022461,61583000 +2002-11-26,28.81999969482422,29.125,28.389999389648438,28.450000762939453,17.67376708984375,68650400 +2002-11-27,28.799999237060547,29.30500030517578,28.700000762939453,29.040000915527344,18.040287017822266,55191800 +2002-11-29,29.21500015258789,29.315000534057617,28.84000015258789,28.84000015258789,17.91603660583496,28393000 +2002-12-02,29.325000762939453,29.479999542236328,28.5049991607666,28.844999313354492,17.919147491455078,63735000 +2002-12-03,28.639999389648438,28.674999237060547,28.204999923706055,28.354999542236328,17.6147518157959,58457400 +2002-12-04,28.065000534057617,28.719999313354492,27.90999984741211,28.270000457763672,17.56195068359375,83892000 +2002-12-05,28.475000381469727,28.545000076293945,27.649999618530273,27.670000076293945,17.1892147064209,68435800 +2002-12-06,27.434999465942383,27.8700008392334,27.110000610351562,27.735000610351562,17.229597091674805,71670200 +2002-12-09,27.5,27.610000610351562,26.7549991607666,26.764999389648438,16.62701416015625,63862800 +2002-12-10,26.780000686645508,27.239999771118164,26.739999771118164,27.0049991607666,16.776107788085938,63730200 +2002-12-11,26.924999237060547,27.5049991607666,26.790000915527344,27.329999923706055,16.978004455566406,69186200 +2002-12-12,27.5,27.530000686645508,26.844999313354492,27.084999084472656,16.825801849365234,55242000 +2002-12-13,26.84000015258789,26.875,26.2450008392334,26.25,16.307083129882812,65245400 +2002-12-16,26.5,27.274999618530273,26.334999084472656,27.239999771118164,16.922090530395508,60140400 +2002-12-17,27.209999084472656,27.4950008392334,26.889999389648438,27.18000030517578,16.884809494018555,49549800 +2002-12-18,26.920000076293945,27.200000762939453,26.395000457763672,26.764999389648438,16.62701416015625,62709400 +2002-12-19,26.625,27.375,26.440000534057617,26.55500030517578,16.49654769897461,82686600 +2002-12-20,26.7450008392334,26.860000610351562,26.475000381469727,26.520000457763672,16.474811553955078,98294600 +2002-12-23,26.524999618530273,27.139999389648438,26.450000762939453,27.0,16.772994995117188,48798400 +2002-12-24,26.770000457763672,27.114999771118164,26.760000228881836,26.90999984741211,16.717082977294922,18386000 +2002-12-26,27.014999389648438,27.344999313354492,26.584999084472656,26.69499969482422,16.583528518676758,37228000 +2002-12-27,26.639999389648438,27.0,26.450000762939453,26.485000610351562,16.45306968688965,40891600 +2002-12-30,26.5049991607666,26.6200008392334,26.135000228881836,26.375,16.384729385375977,48019600 +2002-12-31,26.3700008392334,26.4950008392334,25.6299991607666,25.850000381469727,16.058589935302734,58208800 +2003-01-02,26.149999618530273,26.875,25.854999542236328,26.860000610351562,16.6860294342041,67025200 +2003-01-03,26.795000076293945,26.899999618530273,26.440000534057617,26.895000457763672,16.707763671875,55546800 +2003-01-06,27.010000228881836,27.614999771118164,26.899999618530273,27.385000228881836,17.012168884277344,59456200 +2003-01-07,27.459999084472656,28.0049991607666,27.34000015258789,27.899999618530273,17.332094192504883,80517400 +2003-01-08,27.684999465942383,27.774999618530273,27.05500030517578,27.1200008392334,16.8475399017334,64566000 +2003-01-09,27.360000610351562,27.959999084472656,27.264999389648438,27.905000686645508,17.335205078125,61808000 +2003-01-10,27.549999237060547,28.149999618530273,27.450000762939453,27.959999084472656,17.369365692138672,67730200 +2003-01-13,28.260000228881836,28.375,27.885000228881836,28.19499969482422,17.51535987854004,60817800 +2003-01-14,28.165000915527344,28.5,28.094999313354492,28.485000610351562,17.695514678955078,54206400 +2003-01-15,28.5,28.65999984741211,28.094999313354492,28.135000228881836,17.478084564208984,59622600 +2003-01-16,28.15999984741211,28.325000762939453,27.55500030517578,27.674999237060547,17.192323684692383,81371000 +2003-01-17,26.469999313354492,26.5,25.655000686645508,25.729999542236328,15.984052658081055,155876000 +2003-01-21,25.934999465942383,26.075000762939453,25.645000457763672,25.665000915527344,15.9436616897583,86159200 +2003-01-22,25.795000076293945,26.200000762939453,25.454999923706055,25.5,15.841156005859375,86948000 +2003-01-23,25.975000381469727,26.270000457763672,25.729999542236328,26.139999389648438,16.238740921020508,71374800 +2003-01-24,26.014999389648438,26.024999618530273,24.850000381469727,24.924999237060547,15.483957290649414,103027000 +2003-01-27,24.65999984741211,25.299999237060547,24.204999923706055,24.584999084472656,15.272741317749023,114838600 +2003-01-28,24.844999313354492,24.850000381469727,24.280000686645508,24.40999984741211,15.164031982421875,86151200 +2003-01-29,24.364999771118164,25.020000457763672,23.96500015258789,24.954999923706055,15.502601623535156,106884000 +2003-01-30,25.079999923706055,25.084999084472656,24.094999313354492,24.1200008392334,14.983880043029785,87877400 +2003-01-31,23.725000381469727,24.174999237060547,23.514999389648438,23.729999542236328,14.741596221923828,106858400 +2003-02-03,23.96500015258789,24.549999237060547,23.729999542236328,24.280000686645508,15.083271980285645,80129800 +2003-02-04,23.899999618530273,23.969999313354492,23.440000534057617,23.65999984741211,14.698113441467285,81854800 +2003-02-05,23.915000915527344,24.264999389648438,23.364999771118164,23.479999542236328,14.586295127868652,101072000 +2003-02-06,23.43000030517578,23.809999465942383,23.280000686645508,23.709999084472656,14.72917652130127,83312000 +2003-02-07,23.940000534057617,23.975000381469727,23.204999923706055,23.290000915527344,14.468263626098633,75208000 +2003-02-10,23.399999618530273,23.760000228881836,23.270000457763672,23.690000534057617,14.716745376586914,74081400 +2003-02-11,23.649999618530273,23.834999084472656,23.0,23.219999313354492,14.424778938293457,84292000 +2003-02-12,23.274999618530273,23.549999237060547,23.1299991607666,23.219999313354492,14.424778938293457,71315200 +2003-02-13,23.204999923706055,23.559999465942383,23.065000534057617,23.4950008392334,14.595610618591309,73558200 +2003-02-14,23.625,24.25,23.385000228881836,24.149999618530273,15.002516746520996,90446400 +2003-02-18,24.6200008392334,24.989999771118164,24.399999618530273,24.959999084472656,15.505708694458008,57415500 +2003-02-19,24.81999969482422,24.8799991607666,24.170000076293945,24.530000686645508,15.287576675415039,46902700 +2003-02-20,24.770000457763672,24.8700008392334,24.100000381469727,24.139999389648438,15.044523239135742,50897200 +2003-02-21,24.290000915527344,24.799999237060547,23.700000762939453,24.6299991607666,15.349895477294922,56853200 +2003-02-24,24.440000534057617,24.5,23.84000015258789,24.06999969482422,15.000894546508789,62403700 +2003-02-25,23.540000915527344,24.270000457763672,23.3799991607666,24.190000534057617,15.07568073272705,68113000 +2003-02-26,24.06999969482422,24.469999313354492,23.579999923706055,23.610000610351562,14.714211463928223,57096000 +2003-02-27,23.899999618530273,24.209999084472656,23.299999237060547,23.579999923706055,14.695518493652344,75434300 +2003-02-28,23.739999771118164,24.06999969482422,23.549999237060547,23.700000762939453,14.770305633544922,56585400 +2003-03-03,24.020000457763672,24.1200008392334,23.399999618530273,23.540000915527344,14.670591354370117,50653500 +2003-03-04,23.579999923706055,23.65999984741211,23.059999465942383,23.06999969482422,14.377674102783203,56605700 +2003-03-05,23.06999969482422,23.549999237060547,23.049999237060547,23.440000534057617,14.608268737792969,55415900 +2003-03-06,23.170000076293945,23.5,23.1299991607666,23.270000457763672,14.502326011657715,54607600 +2003-03-07,22.950000762939453,23.790000915527344,22.899999618530273,23.559999465942383,14.683046340942383,66167600 +2003-03-10,23.309999465942383,23.459999084472656,22.889999389648438,22.950000762939453,14.302889823913574,48413600 +2003-03-11,23.059999465942383,23.260000228881836,22.760000228881836,22.799999237060547,14.209403991699219,53990700 +2003-03-12,22.809999465942383,23.440000534057617,22.549999237060547,23.389999389648438,14.577108383178711,72379500 +2003-03-13,23.719999313354492,24.739999771118164,23.440000534057617,24.670000076293945,15.374825477600098,80701300 +2003-03-14,24.68000030517578,24.959999084472656,24.260000228881836,24.860000610351562,15.493244171142578,75451400 +2003-03-17,24.520000457763672,25.950000762939453,24.329999923706055,25.93000030517578,16.160079956054688,100983800 +2003-03-18,25.889999389648438,26.040000915527344,25.5,26.040000915527344,16.2286319732666,78108800 +2003-03-19,25.979999542236328,26.43000030517578,25.739999771118164,26.31999969482422,16.403141021728516,73652100 +2003-03-20,26.020000457763672,26.520000457763672,25.670000076293945,26.25,16.359516143798828,71798500 +2003-03-21,26.75,26.799999237060547,26.030000686645508,26.56999969482422,16.55894660949707,85586800 +2003-03-24,25.549999237060547,25.93000030517578,25.18000030517578,25.290000915527344,15.761218070983887,61105200 +2003-03-25,25.600000381469727,25.75,25.030000686645508,25.489999771118164,15.885856628417969,63595100 +2003-03-26,25.459999084472656,25.6200008392334,25.239999771118164,25.25,15.736295700073242,51673600 +2003-03-27,24.940000534057617,25.260000228881836,24.59000015258789,25.040000915527344,15.605417251586914,60043300 +2003-03-28,24.670000076293945,25.100000381469727,24.600000381469727,24.670000076293945,15.374825477600098,39584600 +2003-03-31,24.25,24.709999084472656,24.010000228881836,24.209999084472656,15.088144302368164,71384000 +2003-04-01,24.459999084472656,24.700000762939453,24.25,24.350000381469727,15.175394058227539,49803200 +2003-04-02,25.100000381469727,26.0,25.100000381469727,25.719999313354492,16.029211044311523,68282500 +2003-04-03,25.989999771118164,26.09000015258789,25.600000381469727,25.729999542236328,16.03544807434082,57394300 +2003-04-04,25.760000228881836,25.799999237060547,24.93000030517578,25.09000015258789,15.636578559875488,55740600 +2003-04-07,26.229999542236328,26.43000030517578,25.170000076293945,25.170000076293945,15.686433792114258,65627100 +2003-04-08,25.309999465942383,25.829999923706055,25.200000762939453,25.579999923706055,15.941956520080566,54132100 +2003-04-09,25.610000610351562,25.670000076293945,24.540000915527344,24.56999969482422,15.312507629394531,76875800 +2003-04-10,24.709999084472656,24.790000915527344,24.280000686645508,24.59000015258789,15.324970245361328,51608900 +2003-04-11,24.889999389648438,25.18000030517578,23.950000762939453,24.200000762939453,15.08191204071045,71565500 +2003-04-14,24.270000457763672,24.8799991607666,24.0,24.760000228881836,15.430919647216797,51599600 +2003-04-15,24.68000030517578,24.790000915527344,24.100000381469727,24.600000381469727,15.33120059967041,63399000 +2003-04-16,25.600000381469727,25.739999771118164,24.600000381469727,24.920000076293945,15.530632019042969,86178700 +2003-04-17,24.770000457763672,25.540000915527344,24.739999771118164,25.5,15.892093658447266,58356600 +2003-04-21,25.610000610351562,25.610000610351562,25.079999923706055,25.209999084472656,15.711368560791016,41557800 +2003-04-22,25.059999465942383,25.799999237060547,25.030000686645508,25.760000228881836,16.05413818359375,58844000 +2003-04-23,25.75,25.989999771118164,25.469999313354492,25.719999313354492,16.029211044311523,55559300 +2003-04-24,25.479999542236328,25.719999313354492,25.31999969482422,25.489999771118164,15.885856628417969,51703600 +2003-04-25,25.329999923706055,25.639999389648438,25.170000076293945,25.219999313354492,15.717592239379883,53657400 +2003-04-28,25.389999389648438,25.940000534057617,25.31999969482422,25.739999771118164,16.041667938232422,56287600 +2003-04-29,25.950000762939453,26.25,25.68000030517578,25.799999237060547,16.079063415527344,65877300 +2003-04-30,25.729999542236328,25.8799991607666,25.25,25.56999969482422,15.935729026794434,55566800 +2003-05-01,25.540000915527344,25.950000762939453,25.34000015258789,25.719999313354492,16.029211044311523,42085800 +2003-05-02,25.649999618530273,26.290000915527344,25.559999465942383,26.100000381469727,16.266035079956055,52695400 +2003-05-05,26.25,26.389999389648438,25.84000015258789,25.860000610351562,16.1164608001709,50391500 +2003-05-06,25.860000610351562,26.5,25.81999969482422,26.3700008392334,16.434301376342773,54299500 +2003-05-07,26.110000610351562,26.350000381469727,25.84000015258789,25.989999771118164,16.197479248046875,49120000 +2003-05-08,25.75,26.139999389648438,25.709999084472656,25.739999771118164,16.041667938232422,46401400 +2003-05-09,25.899999618530273,26.5,25.889999389648438,26.360000610351562,16.428070068359375,58913600 +2003-05-12,26.149999618530273,26.469999313354492,26.059999465942383,26.200000762939453,16.328353881835938,53900800 +2003-05-13,26.040000915527344,26.200000762939453,25.889999389648438,25.989999771118164,16.197479248046875,44501900 +2003-05-14,26.079999923706055,26.18000030517578,25.540000915527344,25.6200008392334,15.966883659362793,45021000 +2003-05-15,25.850000381469727,26.010000228881836,25.56999969482422,25.790000915527344,16.072839736938477,45450200 +2003-05-16,25.8799991607666,26.049999237060547,25.40999984741211,25.56999969482422,15.935729026794434,60620900 +2003-05-19,25.399999618530273,25.540000915527344,24.739999771118164,24.760000228881836,15.430919647216797,55336300 +2003-05-20,24.860000610351562,25.0,24.5,24.6299991607666,15.349895477294922,52677600 +2003-05-21,24.6299991607666,24.709999084472656,23.889999389648438,24.030000686645508,14.975966453552246,108960900 +2003-05-22,24.200000762939453,24.270000457763672,24.040000915527344,24.15999984741211,15.056987762451172,93157100 +2003-05-23,24.200000762939453,24.540000915527344,24.030000686645508,24.219999313354492,15.094377517700195,76968000 +2003-05-27,24.25,24.889999389648438,24.219999313354492,24.790000915527344,15.449620246887207,68486800 +2003-05-28,24.780000686645508,24.8700008392334,24.299999237060547,24.40999984741211,15.212791442871094,91467000 +2003-05-29,24.469999313354492,24.670000076293945,24.229999542236328,24.399999618530273,15.206560134887695,75451300 +2003-05-30,24.729999542236328,24.90999984741211,24.510000228881836,24.610000610351562,15.337435722351074,85096700 +2003-06-02,24.979999542236328,25.030000686645508,24.56999969482422,24.639999389648438,15.356127738952637,66310800 +2003-06-03,24.75,24.920000076293945,24.56999969482422,24.8799991607666,15.505701065063477,61058200 +2003-06-04,24.989999771118164,25.219999313354492,24.739999771118164,24.8700008392334,15.499468803405762,83484600 +2003-06-05,24.469999313354492,24.520000457763672,24.010000228881836,24.09000015258789,15.013362884521484,115877900 +2003-06-06,24.440000534057617,24.559999465942383,23.649999618530273,23.670000076293945,14.751606941223145,119629400 +2003-06-09,23.719999313354492,23.979999542236328,23.600000381469727,23.75,14.801467895507812,73610000 +2003-06-10,23.940000534057617,24.75,23.850000381469727,24.68000030517578,15.381058692932129,80655300 +2003-06-11,24.670000076293945,24.959999084472656,24.420000076293945,24.8799991607666,15.505701065063477,75768600 +2003-06-12,24.969999313354492,25.139999389648438,24.739999771118164,24.989999771118164,15.574261665344238,66177700 +2003-06-13,25.200000762939453,25.25,24.489999771118164,24.649999618530273,15.362357139587402,55157500 +2003-06-16,24.799999237060547,25.420000076293945,24.670000076293945,25.389999389648438,15.823542594909668,69658600 +2003-06-17,25.639999389648438,26.139999389648438,25.530000686645508,25.959999084472656,16.17877960205078,122213900 +2003-06-18,25.979999542236328,26.43000030517578,25.709999084472656,26.06999969482422,16.24734115600586,89957700 +2003-06-19,26.09000015258789,26.389999389648438,26.010000228881836,26.06999969482422,16.24734115600586,63626900 +2003-06-20,26.34000015258789,26.3799991607666,26.010000228881836,26.329999923706055,16.40936851501465,86048900 +2003-06-23,26.139999389648438,26.239999771118164,25.489999771118164,25.780000686645508,16.066600799560547,52584500 +2003-06-24,25.649999618530273,26.040000915527344,25.520000457763672,25.700000762939453,16.01674461364746,51820300 +2003-06-25,25.639999389648438,25.989999771118164,25.139999389648438,25.260000228881836,15.742522239685059,60483500 +2003-06-26,25.389999389648438,26.510000228881836,25.209999084472656,25.75,16.047903060913086,51758100 +2003-06-27,25.950000762939453,26.34000015258789,25.530000686645508,25.6299991607666,15.973122596740723,76040300 +2003-06-30,25.940000534057617,26.1200008392334,25.5,25.639999389648438,15.979348182678223,48073100 +2003-07-01,25.59000015258789,26.200000762939453,25.389999389648438,26.149999618530273,16.29719352722168,60926000 +2003-07-02,26.5,26.93000030517578,26.450000762939453,26.8799991607666,16.752145767211914,94069300 +2003-07-03,26.690000534057617,26.950000762939453,26.40999984741211,26.5,16.515321731567383,39440900 +2003-07-07,27.020000457763672,27.549999237060547,26.950000762939453,27.420000076293945,17.088685989379883,88960800 +2003-07-08,27.260000228881836,27.799999237060547,27.25,27.700000762939453,17.263185501098633,61896800 +2003-07-09,27.559999465942383,27.700000762939453,27.25,27.469999313354492,17.11984634399414,62300700 +2003-07-10,27.25,27.420000076293945,26.59000015258789,26.90999984741211,16.770835876464844,55350800 +2003-07-11,26.950000762939453,27.450000762939453,26.889999389648438,27.309999465942383,17.020122528076172,50377300 +2003-07-14,27.6299991607666,27.809999465942383,27.049999237060547,27.399999618530273,17.07621955871582,60464400 +2003-07-15,27.469999313354492,27.530000686645508,27.100000381469727,27.270000457763672,16.995206832885742,53567600 +2003-07-16,27.559999465942383,27.6200008392334,27.200000762939453,27.520000457763672,17.150997161865234,49838900 +2003-07-17,27.139999389648438,27.270000457763672,26.540000915527344,26.690000534057617,16.63373565673828,72805000 +2003-07-18,27.110000610351562,27.229999542236328,26.75,26.889999389648438,16.758377075195312,63388400 +2003-07-21,26.8700008392334,26.90999984741211,26.0,26.040000915527344,16.2286319732666,48480800 +2003-07-22,26.280000686645508,26.559999465942383,26.1299991607666,26.3799991607666,16.440542221069336,51791000 +2003-07-23,26.420000076293945,26.649999618530273,26.139999389648438,26.450000762939453,16.484161376953125,49828200 +2003-07-24,26.780000686645508,26.920000076293945,25.979999542236328,26.0,16.20370864868164,53556600 +2003-07-25,26.280000686645508,26.950000762939453,26.06999969482422,26.889999389648438,16.758377075195312,54173000 +2003-07-28,26.940000534057617,27.0,26.489999771118164,26.610000610351562,16.58387565612793,52658300 +2003-07-29,26.8799991607666,26.899999618530273,26.239999771118164,26.469999313354492,16.496620178222656,62391100 +2003-07-30,26.459999084472656,26.56999969482422,26.170000076293945,26.229999542236328,16.347043991088867,41240300 +2003-07-31,26.600000381469727,26.989999771118164,26.309999465942383,26.40999984741211,16.459232330322266,64504800 +2003-08-01,26.329999923706055,26.510000228881836,26.1200008392334,26.170000076293945,16.309659957885742,42649700 +2003-08-04,26.149999618530273,26.40999984741211,25.75,26.18000030517578,16.315893173217773,51825600 +2003-08-05,26.309999465942383,26.540000915527344,25.600000381469727,25.65999984741211,15.991813659667969,58825800 +2003-08-06,25.540000915527344,26.190000534057617,25.43000030517578,25.649999618530273,15.985581398010254,56294900 +2003-08-07,25.719999313354492,25.809999465942383,25.450000762939453,25.709999084472656,16.022968292236328,44258500 +2003-08-08,25.8799991607666,25.979999542236328,25.5,25.579999923706055,15.941956520080566,33241400 +2003-08-11,25.610000610351562,25.989999771118164,25.540000915527344,25.610000610351562,15.96064281463623,36433900 +2003-08-12,25.709999084472656,25.770000457763672,25.450000762939453,25.729999542236328,16.03544807434082,38208400 +2003-08-13,25.790000915527344,25.889999389648438,25.5,25.600000381469727,15.95441722869873,39636900 +2003-08-14,25.65999984741211,25.709999084472656,25.520000457763672,25.6299991607666,15.973122596740723,37338300 +2003-08-15,25.610000610351562,25.65999984741211,25.43000030517578,25.540000915527344,15.917028427124023,27607900 +2003-08-18,25.559999465942383,25.829999923706055,25.459999084472656,25.700000762939453,16.01674461364746,45817400 +2003-08-19,25.850000381469727,26.649999618530273,25.770000457763672,26.6200008392334,16.590105056762695,72952900 +2003-08-20,26.299999237060547,26.530000686645508,26.0,26.450000762939453,16.484161376953125,56739300 +2003-08-21,26.649999618530273,26.729999542236328,26.1299991607666,26.239999771118164,16.353275299072266,63802700 +2003-08-22,26.780000686645508,26.950000762939453,26.209999084472656,26.219999313354492,16.3408203125,65846300 +2003-08-25,26.309999465942383,26.540000915527344,26.229999542236328,26.5,16.515321731567383,36132900 +2003-08-26,26.309999465942383,26.670000076293945,25.959999084472656,26.56999969482422,16.55894660949707,47546000 +2003-08-27,26.510000228881836,26.579999923706055,26.299999237060547,26.420000076293945,16.465457916259766,30633900 +2003-08-28,26.5,26.579999923706055,26.239999771118164,26.510000228881836,16.52155303955078,46211200 +2003-08-29,26.459999084472656,26.549999237060547,26.350000381469727,26.520000457763672,16.52778434753418,34503000 +2003-09-02,26.700000762939453,27.299999237060547,26.469999313354492,27.260000228881836,16.988964080810547,74168900 +2003-09-03,27.420000076293945,28.399999618530273,27.3799991607666,28.299999237060547,17.637117385864258,109437800 +2003-09-04,28.100000381469727,28.469999313354492,27.989999771118164,28.43000030517578,17.718135833740234,59840800 +2003-09-05,28.229999542236328,28.75,28.170000076293945,28.3799991607666,17.686975479125977,64024500 +2003-09-08,28.389999389648438,28.920000076293945,28.34000015258789,28.84000015258789,17.97364616394043,46105300 +2003-09-09,28.649999618530273,28.709999084472656,28.309999465942383,28.3700008392334,17.680740356445312,44315200 +2003-09-10,28.030000686645508,28.18000030517578,27.479999542236328,27.549999237060547,17.169694900512695,54763500 +2003-09-11,27.65999984741211,28.110000610351562,27.59000015258789,27.84000015258789,17.35043716430664,37813300 +2003-09-12,27.479999542236328,28.399999618530273,27.450000762939453,28.34000015258789,17.66204833984375,55777200 +2003-09-15,28.3700008392334,28.610000610351562,28.329999923706055,28.360000610351562,17.674503326416016,41432300 +2003-09-16,28.40999984741211,28.950000762939453,28.31999969482422,28.899999618530273,18.01104164123535,52060600 +2003-09-17,28.760000228881836,28.950000762939453,28.469999313354492,28.5,17.761760711669922,47221600 +2003-09-18,28.489999771118164,29.510000228881836,28.420000076293945,29.5,18.38496971130371,67268100 +2003-09-19,29.760000228881836,29.969999313354492,29.520000457763672,29.959999084472656,18.671655654907227,92433800 +2003-09-22,29.389999389648438,30.0,28.809999465942383,29.06999969482422,18.11699676513672,65678700 +2003-09-23,29.1200008392334,29.709999084472656,28.8799991607666,29.600000381469727,18.447296142578125,57827800 +2003-09-24,29.610000610351562,29.700000762939453,28.420000076293945,28.459999084472656,17.73682403564453,66336500 +2003-09-25,28.469999313354492,28.959999084472656,28.219999313354492,28.239999771118164,17.599720001220703,56224500 +2003-09-26,28.270000457763672,28.780000686645508,28.139999389648438,28.190000534057617,17.56855583190918,49864700 +2003-09-29,28.40999984741211,28.90999984741211,28.100000381469727,28.829999923706055,17.967416763305664,47380300 +2003-09-30,28.59000015258789,28.610000610351562,27.75,27.799999237060547,17.325502395629883,63333700 +2003-10-01,28.030000686645508,28.6299991607666,27.809999465942383,28.520000457763672,17.774221420288086,58375900 +2003-10-02,28.450000762939453,28.75,28.190000534057617,28.5,17.761760711669922,38143600 +2003-10-03,29.15999984741211,29.459999084472656,28.93000030517578,29.079999923706055,18.12322425842285,57303000 +2003-10-06,29.149999618530273,29.299999237060547,28.90999984741211,29.190000534057617,18.19178581237793,34047600 +2003-10-07,29.010000228881836,29.3700008392334,28.920000076293945,29.139999389648438,18.16061782836914,52356800 +2003-10-08,29.360000610351562,29.360000610351562,28.68000030517578,28.81999969482422,17.961198806762695,46989100 +2003-10-09,29.219999313354492,29.350000381469727,28.799999237060547,28.940000534057617,18.03597640991211,62653300 +2003-10-10,28.90999984741211,29.200000762939453,28.670000076293945,28.90999984741211,18.017276763916016,37604700 +2003-10-13,28.979999542236328,29.100000381469727,28.5,28.780000686645508,17.93625831604004,39320300 +2003-10-14,28.65999984741211,28.770000457763672,28.479999542236328,28.68000030517578,17.873937606811523,34851300 +2003-10-15,29.200000762939453,29.260000228881836,28.700000762939453,29.06999969482422,18.218631744384766,57242100 +2003-10-16,28.90999984741211,29.309999465942383,28.799999237060547,29.229999542236328,18.31890296936035,42232500 +2003-10-17,29.280000686645508,29.290000915527344,28.799999237060547,28.93000030517578,18.130889892578125,49960000 +2003-10-20,28.950000762939453,29.3700008392334,28.799999237060547,29.350000381469727,18.39410972595215,38794500 +2003-10-21,29.350000381469727,29.43000030517578,29.170000076293945,29.350000381469727,18.39410972595215,44166800 +2003-10-22,29.030000686645508,29.209999084472656,28.799999237060547,28.889999389648438,18.105823516845703,48798500 +2003-10-23,28.719999313354492,29.079999923706055,28.100000381469727,28.90999984741211,18.118350982666016,67357900 +2003-10-24,27.270000457763672,27.399999618530273,26.420000076293945,26.610000610351562,16.676910400390625,210558300 +2003-10-27,26.90999984741211,27.100000381469727,26.81999969482422,26.90999984741211,16.86492919921875,65619100 +2003-10-28,27.09000015258789,27.219999313354492,26.8799991607666,27.200000762939453,17.04667091369629,71752600 +2003-10-29,27.15999984741211,27.25,26.65999984741211,26.739999771118164,16.758392333984375,73551500 +2003-10-30,27.010000228881836,27.040000915527344,25.90999984741211,26.1200008392334,16.369821548461914,98729400 +2003-10-31,26.3700008392334,26.440000534057617,26.110000610351562,26.139999389648438,16.382356643676758,69623700 +2003-11-03,26.350000381469727,26.75,26.290000915527344,26.68000030517578,16.72077178955078,57772300 +2003-11-04,26.59000015258789,26.6200008392334,26.010000228881836,26.06999969482422,16.338483810424805,84026100 +2003-11-05,26.149999618530273,26.31999969482422,26.0,26.100000381469727,16.35728645324707,61514400 +2003-11-06,26.260000228881836,26.299999237060547,26.0,26.229999542236328,16.43876075744629,68189800 +2003-11-07,26.3799991607666,26.489999771118164,26.030000686645508,26.100000381469727,16.35728645324707,57822100 +2003-11-10,26.1200008392334,26.229999542236328,26.0,26.0,16.294618606567383,54579100 +2003-11-11,26.010000228881836,26.079999923706055,25.670000076293945,25.799999237060547,16.16927719116211,64990700 +2003-11-12,25.850000381469727,26.139999389648438,25.600000381469727,25.979999542236328,16.282079696655273,75877300 +2003-11-13,25.860000610351562,25.93000030517578,25.450000762939453,25.690000534057617,16.10032844543457,78949500 +2003-11-14,25.700000762939453,26.020000457763672,25.440000534057617,25.5,15.981254577636719,83146400 +2003-11-17,25.389999389648438,25.440000534057617,24.84000015258789,25.149999618530273,15.761905670166016,103900200 +2003-11-18,25.329999923706055,25.84000015258789,25.1200008392334,25.149999618530273,15.761905670166016,106868300 +2003-11-19,25.290000915527344,25.540000915527344,25.170000076293945,25.350000381469727,15.887245178222656,78853300 +2003-11-20,25.170000076293945,25.6299991607666,25.079999923706055,25.100000381469727,15.730573654174805,106845700 +2003-11-21,25.329999923706055,25.3799991607666,25.079999923706055,25.110000610351562,15.736837387084961,70712900 +2003-11-24,25.329999923706055,25.809999465942383,25.280000686645508,25.729999542236328,16.125404357910156,99463800 +2003-11-25,25.8700008392334,25.950000762939453,25.3799991607666,25.399999618530273,15.918584823608398,85663800 +2003-11-26,25.610000610351562,25.6299991607666,25.31999969482422,25.450000762939453,15.949920654296875,69758400 +2003-11-28,25.5,25.75,25.399999618530273,25.709999084472656,16.11285972595215,33402600 +2003-12-01,25.899999618530273,26.209999084472656,25.5,25.84000015258789,16.194345474243164,101914600 +2003-12-02,25.950000762939453,26.09000015258789,25.610000610351562,25.65999984741211,16.08152961730957,85121700 +2003-12-03,25.81999969482422,26.06999969482422,25.6200008392334,25.670000076293945,16.087806701660156,93121600 +2003-12-04,25.719999313354492,26.229999542236328,25.65999984741211,26.200000762939453,16.419960021972656,87202400 +2003-12-05,25.959999084472656,26.479999542236328,25.920000076293945,25.979999542236328,16.282079696655273,96610900 +2003-12-08,26.1200008392334,26.34000015258789,25.809999465942383,26.239999771118164,16.44502830505371,90504000 +2003-12-09,26.440000534057617,26.610000610351562,26.25,26.3799991607666,16.532760620117188,103547100 +2003-12-10,26.450000762939453,26.6299991607666,26.3799991607666,26.59000015258789,16.664369583129883,82853700 +2003-12-11,26.59000015258789,26.770000457763672,26.280000686645508,26.610000610351562,16.676910400390625,79309000 +2003-12-12,26.690000534057617,26.809999465942383,26.5,26.649999618530273,16.701980590820312,69154100 +2003-12-15,27.049999237060547,27.100000381469727,26.68000030517578,26.739999771118164,16.758392333984375,88860600 +2003-12-16,26.829999923706055,27.15999984741211,26.770000457763672,27.059999465942383,16.958938598632812,73978000 +2003-12-17,27.040000915527344,27.079999923706055,26.850000381469727,27.040000915527344,16.9464054107666,53712300 +2003-12-18,27.100000381469727,27.450000762939453,27.049999237060547,27.399999618530273,17.172012329101562,61177800 +2003-12-19,27.489999771118164,27.549999237060547,27.190000534057617,27.360000610351562,17.146944046020508,76856400 +2003-12-22,27.15999984741211,27.43000030517578,26.969999313354492,27.18000030517578,17.034141540527344,43894800 +2003-12-23,27.170000076293945,27.34000015258789,27.010000228881836,27.149999618530273,17.015336990356445,39609000 +2003-12-24,27.139999389648438,27.15999984741211,27.0,27.040000915527344,16.9464054107666,19924200 +2003-12-26,27.049999237060547,27.25,27.0,27.209999084472656,17.05293846130371,12076900 +2003-12-29,27.209999084472656,27.530000686645508,27.15999984741211,27.459999084472656,17.209611892700195,40426700 +2003-12-30,27.40999984741211,27.549999237060547,27.399999618530273,27.520000457763672,17.247215270996094,34406600 +2003-12-31,27.420000076293945,27.549999237060547,27.229999542236328,27.3700008392334,17.153209686279297,42198900 +2004-01-02,27.579999923706055,27.770000457763672,27.329999923706055,27.450000762939453,17.203351974487305,44487700 +2004-01-05,27.729999542236328,28.18000030517578,27.719999313354492,28.139999389648438,17.635786056518555,67333700 +2004-01-06,28.190000534057617,28.280000686645508,28.06999969482422,28.239999771118164,17.698453903198242,46950800 +2004-01-07,28.170000076293945,28.309999465942383,28.010000228881836,28.209999084472656,17.679655075073242,54298200 +2004-01-08,28.389999389648438,28.479999542236328,28.0,28.15999984741211,17.648313522338867,58810800 +2004-01-09,28.030000686645508,28.059999465942383,27.59000015258789,27.65999984741211,17.334951400756836,67079900 +2004-01-12,27.670000076293945,27.729999542236328,27.350000381469727,27.56999969482422,17.27855682373047,55845200 +2004-01-13,27.549999237060547,27.639999389648438,27.260000228881836,27.43000030517578,17.190820693969727,51555900 +2004-01-14,27.520000457763672,27.729999542236328,27.469999313354492,27.700000762939453,17.360034942626953,43907000 +2004-01-15,27.549999237060547,27.719999313354492,27.420000076293945,27.540000915527344,17.2597599029541,58504100 +2004-01-16,27.709999084472656,27.8799991607666,27.530000686645508,27.809999465942383,17.428972244262695,63983400 +2004-01-20,27.979999542236328,28.200000762939453,27.93000030517578,28.100000381469727,17.6107234954834,63068500 +2004-01-21,28.1299991607666,28.299999237060547,27.850000381469727,28.299999237060547,17.736055374145508,53570600 +2004-01-22,28.360000610351562,28.440000534057617,27.940000534057617,28.010000228881836,17.554306030273438,78425200 +2004-01-23,28.280000686645508,28.760000228881836,28.219999313354492,28.479999542236328,17.848873138427734,127259100 +2004-01-26,28.489999771118164,28.829999923706055,28.31999969482422,28.799999237060547,18.04941177368164,58299600 +2004-01-27,28.639999389648438,28.719999313354492,28.219999313354492,28.25,17.70472526550293,63196200 +2004-01-28,28.299999237060547,28.440000534057617,27.469999313354492,27.709999084472656,17.366300582885742,71336000 +2004-01-29,27.809999465942383,27.950000762939453,27.56999969482422,27.90999984741211,17.491647720336914,63748400 +2004-01-30,27.84000015258789,27.899999618530273,27.549999237060547,27.649999618530273,17.328691482543945,40528700 +2004-02-02,27.610000610351562,27.799999237060547,27.239999771118164,27.399999618530273,17.172012329101562,62891800 +2004-02-03,27.399999618530273,27.549999237060547,27.18000030517578,27.290000915527344,17.103071212768555,47993800 +2004-02-04,27.219999313354492,27.43000030517578,27.010000228881836,27.010000228881836,16.927593231201172,60648000 +2004-02-05,27.059999465942383,27.170000076293945,26.829999923706055,26.959999084472656,16.89625358581543,55527500 +2004-02-06,27.030000686645508,27.190000534057617,26.93000030517578,27.079999923706055,16.971471786499023,47209600 +2004-02-09,27.190000534057617,27.229999542236328,26.850000381469727,26.899999618530273,16.858659744262695,48108500 +2004-02-10,26.8700008392334,27.149999618530273,26.81999969482422,27.020000457763672,16.93386459350586,37790600 +2004-02-11,26.969999313354492,27.229999542236328,26.850000381469727,27.149999618530273,17.015336990356445,51515300 +2004-02-12,27.09000015258789,27.149999618530273,26.93000030517578,26.950000762939453,16.889989852905273,44537000 +2004-02-13,26.979999542236328,27.059999465942383,26.5,26.59000015258789,16.664369583129883,67541100 +2004-02-17,26.719999313354492,27.100000381469727,26.59000015258789,26.989999771118164,16.915067672729492,43477000 +2004-02-18,26.899999618530273,27.110000610351562,26.739999771118164,26.770000457763672,16.777183532714844,50334700 +2004-02-19,26.920000076293945,26.979999542236328,26.43000030517578,26.459999084472656,16.582902908325195,61840600 +2004-02-20,26.65999984741211,26.799999237060547,26.5,26.56999969482422,16.651836395263672,57821900 +2004-02-23,26.729999542236328,26.760000228881836,26.479999542236328,26.610000610351562,16.676910400390625,50256800 +2004-02-24,26.610000610351562,26.950000762939453,26.549999237060547,26.8799991607666,16.846126556396484,55426500 +2004-02-25,26.899999618530273,26.989999771118164,26.610000610351562,26.700000762939453,16.733314514160156,64275700 +2004-02-26,26.59000015258789,26.649999618530273,26.40999984741211,26.5,16.60797119140625,66602700 +2004-02-27,26.469999313354492,26.6200008392334,26.350000381469727,26.530000686645508,16.62677001953125,58266500 +2004-03-01,26.6299991607666,26.719999313354492,26.5,26.700000762939453,16.733314514160156,51912300 +2004-03-02,26.610000610351562,26.690000534057617,26.350000381469727,26.389999389648438,16.539033889770508,66331000 +2004-03-03,26.350000381469727,26.549999237060547,26.219999313354492,26.3700008392334,16.5264949798584,54998700 +2004-03-04,26.329999923706055,26.420000076293945,26.209999084472656,26.3700008392334,16.5264949798584,44023200 +2004-03-05,26.229999542236328,26.600000381469727,26.200000762939453,26.350000381469727,16.513967514038086,59849800 +2004-03-08,26.309999465942383,26.350000381469727,25.809999465942383,25.829999923706055,16.18807029724121,69367800 +2004-03-09,25.799999237060547,25.969999313354492,25.540000915527344,25.719999313354492,16.11913299560547,81111700 +2004-03-10,25.649999618530273,25.799999237060547,25.350000381469727,25.3700008392334,15.899779319763184,75155800 +2004-03-11,25.18000030517578,25.780000686645508,25.06999969482422,25.09000015258789,15.7243013381958,90536300 +2004-03-12,25.3799991607666,25.510000228881836,25.229999542236328,25.3799991607666,15.906041145324707,64137100 +2004-03-15,25.299999237060547,25.43000030517578,25.059999465942383,25.15999984741211,15.768166542053223,68835300 +2004-03-16,25.260000228881836,25.3700008392334,25.100000381469727,25.18000030517578,15.780708312988281,65453800 +2004-03-17,25.25,25.459999084472656,25.110000610351562,25.1299991607666,15.749371528625488,56241400 +2004-03-18,24.959999084472656,25.030000686645508,24.579999923706055,24.889999389648438,15.598963737487793,123231000 +2004-03-19,24.770000457763672,24.940000534057617,24.559999465942383,24.6299991607666,15.436014175415039,86281600 +2004-03-22,24.479999542236328,24.84000015258789,24.010000228881836,24.5,15.354540824890137,127605200 +2004-03-23,24.649999618530273,24.65999984741211,24.110000610351562,24.149999618530273,15.135191917419434,91696300 +2004-03-24,24.3799991607666,24.579999923706055,24.18000030517578,24.40999984741211,15.298136711120605,97584700 +2004-03-25,24.600000381469727,25.239999771118164,24.579999923706055,25.190000534057617,15.786972999572754,85677900 +2004-03-26,25.110000610351562,25.510000228881836,25.0,25.030000686645508,15.68669605255127,61584900 +2004-03-29,25.25,25.399999618530273,25.0,25.309999465942383,15.86218547821045,51881600 +2004-03-30,25.209999084472656,25.329999923706055,25.030000686645508,25.200000762939453,15.79323673248291,59010400 +2004-03-31,25.200000762939453,25.200000762939453,24.8700008392334,24.93000030517578,15.624031066894531,70533200 +2004-04-01,24.950000762939453,25.110000610351562,24.850000381469727,25.079999923706055,15.718035697937012,69051900 +2004-04-02,25.479999542236328,25.899999618530273,25.440000534057617,25.850000381469727,16.200605392456055,98043800 +2004-04-05,25.809999465942383,25.979999542236328,25.729999542236328,25.950000762939453,16.26327896118164,53800300 +2004-04-06,25.770000457763672,25.899999618530273,25.65999984741211,25.799999237060547,16.16927719116211,48992000 +2004-04-07,25.739999771118164,25.780000686645508,25.350000381469727,25.59000015258789,16.03765869140625,63268900 +2004-04-08,25.81999969482422,25.850000381469727,25.360000610351562,25.479999542236328,15.968724250793457,45294600 +2004-04-12,25.479999542236328,25.739999771118164,25.43000030517578,25.610000610351562,16.05019760131836,38786800 +2004-04-13,25.68000030517578,25.770000457763672,25.40999984741211,25.450000762939453,15.949920654296875,56971500 +2004-04-14,25.389999389648438,25.68000030517578,25.3799991607666,25.510000228881836,15.98752212524414,61079600 +2004-04-15,25.530000686645508,25.729999542236328,25.100000381469727,25.219999313354492,15.805771827697754,73756900 +2004-04-16,25.329999923706055,25.399999618530273,25.110000610351562,25.15999984741211,15.768166542053223,51768600 +2004-04-19,25.079999923706055,25.600000381469727,25.059999465942383,25.530000686645508,16.00006103515625,44592100 +2004-04-20,25.649999618530273,25.8799991607666,25.280000686645508,25.329999923706055,15.874716758728027,59902600 +2004-04-21,25.360000610351562,25.489999771118164,25.200000762939453,25.450000762939453,15.949920654296875,49252000 +2004-04-22,25.510000228881836,25.989999771118164,25.469999313354492,25.950000762939453,16.26327896118164,99207700 +2004-04-23,27.399999618530273,27.719999313354492,27.34000015258789,27.540000915527344,17.2597599029541,258269000 +2004-04-26,27.450000762939453,27.549999237060547,27.100000381469727,27.239999771118164,17.071746826171875,89391000 +2004-04-27,27.15999984741211,27.3700008392334,27.1299991607666,27.219999313354492,17.059206008911133,80716800 +2004-04-28,27.010000228881836,27.049999237060547,26.469999313354492,26.559999465942383,16.64558219909668,72842200 +2004-04-29,26.510000228881836,26.940000534057617,26.309999465942383,26.479999542236328,16.595434188842773,77787300 +2004-04-30,26.59000015258789,26.75,25.959999084472656,26.1299991607666,16.376079559326172,66172200 +2004-05-03,26.190000534057617,26.520000457763672,26.190000534057617,26.350000381469727,16.513967514038086,65916200 +2004-05-04,26.350000381469727,26.540000915527344,26.020000457763672,26.329999923706055,16.501428604125977,55496400 +2004-05-05,26.31999969482422,26.600000381469727,26.25,26.299999237060547,16.48263168334961,51841700 +2004-05-06,26.15999984741211,26.34000015258789,26.030000686645508,26.1200008392334,16.369821548461914,62693900 +2004-05-07,26.030000686645508,26.3799991607666,25.75,25.780000686645508,16.156734466552734,68290200 +2004-05-10,25.6299991607666,26.049999237060547,25.6200008392334,25.93000030517578,16.25074005126953,64621400 +2004-05-11,26.09000015258789,26.110000610351562,25.790000915527344,25.940000534057617,16.257007598876953,57917200 +2004-05-12,25.8700008392334,26.0,25.43000030517578,25.940000534057617,16.257007598876953,64145600 +2004-05-13,25.81999969482422,26.190000534057617,25.790000915527344,26.100000381469727,16.35728645324707,63861500 +2004-05-14,26.0,26.170000076293945,25.639999389648438,25.860000610351562,16.206876754760742,43775300 +2004-05-17,25.469999313354492,25.790000915527344,25.420000076293945,25.540000915527344,16.006322860717773,55149600 +2004-05-18,25.700000762939453,25.969999313354492,25.639999389648438,25.829999923706055,16.18807029724121,58158600 +2004-05-19,26.030000686645508,26.270000457763672,25.6200008392334,25.6200008392334,16.056468963623047,60052800 +2004-05-20,25.75,25.8700008392334,25.59000015258789,25.729999542236328,16.125404357910156,52089900 +2004-05-21,25.969999313354492,26.200000762939453,25.780000686645508,25.889999389648438,16.225675582885742,57809300 +2004-05-24,26.049999237060547,26.170000076293945,25.739999771118164,25.760000228881836,16.144203186035156,56250500 +2004-05-25,25.709999084472656,26.190000534057617,25.600000381469727,26.100000381469727,16.35728645324707,66615000 +2004-05-26,25.989999771118164,26.149999618530273,25.850000381469727,26.139999389648438,16.382356643676758,50306900 +2004-05-27,26.15999984741211,26.190000534057617,25.920000076293945,26.190000534057617,16.413692474365234,49071900 +2004-05-28,26.139999389648438,26.350000381469727,26.020000457763672,26.229999542236328,16.43876075744629,37393000 +2004-06-01,26.1299991607666,26.270000457763672,25.8700008392334,26.110000610351562,16.36355209350586,48369500 +2004-06-02,26.1200008392334,26.280000686645508,26.010000228881836,26.1299991607666,16.376079559326172,54020000 +2004-06-03,26.049999237060547,26.1299991607666,25.860000610351562,25.889999389648438,16.225675582885742,45933100 +2004-06-04,26.030000686645508,26.239999771118164,25.940000534057617,25.950000762939453,16.26327896118164,48815300 +2004-06-07,26.020000457763672,26.43000030517578,25.969999313354492,26.43000030517578,16.564096450805664,65218600 +2004-06-08,26.280000686645508,26.649999618530273,26.239999771118164,26.600000381469727,16.670639038085938,58447700 +2004-06-09,26.399999618530273,26.649999618530273,26.399999618530273,26.469999313354492,16.58916664123535,50385500 +2004-06-10,26.3799991607666,26.790000915527344,26.3799991607666,26.770000457763672,16.777183532714844,48109200 +2004-06-14,26.549999237060547,26.899999618530273,26.530000686645508,26.899999618530273,16.858659744262695,67377500 +2004-06-15,26.989999771118164,27.600000381469727,26.969999313354492,27.40999984741211,17.178285598754883,114183400 +2004-06-16,27.34000015258789,27.5,27.149999618530273,27.31999969482422,17.121883392333984,67431100 +2004-06-17,27.309999465942383,27.920000076293945,27.290000915527344,27.770000457763672,17.403900146484375,105427500 +2004-06-18,27.770000457763672,28.5,27.700000762939453,28.350000381469727,17.767396926879883,134218700 +2004-06-21,28.219999313354492,28.65999984741211,28.1200008392334,28.350000381469727,17.767396926879883,116881700 +2004-06-22,28.149999618530273,28.350000381469727,27.809999465942383,28.290000915527344,17.729795455932617,98932000 +2004-06-23,28.200000762939453,28.3799991607666,28.0,28.299999237060547,17.736055374145508,58558400 +2004-06-24,28.479999542236328,28.649999618530273,28.360000610351562,28.389999389648438,17.79245948791504,65503800 +2004-06-25,28.479999542236328,28.6299991607666,28.25,28.56999969482422,17.905275344848633,71136500 +2004-06-28,28.600000381469727,28.75,28.170000076293945,28.280000686645508,17.723526000976562,77024100 +2004-06-29,28.18000030517578,28.579999923706055,28.18000030517578,28.5,17.861400604248047,55371700 +2004-06-30,28.56999969482422,28.799999237060547,28.389999389648438,28.559999465942383,17.899002075195312,83544400 +2004-07-01,28.700000762939453,28.84000015258789,28.260000228881836,28.6299991607666,17.9428768157959,78441400 +2004-07-02,28.6200008392334,28.68000030517578,28.399999618530273,28.56999969482422,17.905275344848633,36690100 +2004-07-06,28.31999969482422,28.329999923706055,27.940000534057617,28.020000457763672,17.560577392578125,69158900 +2004-07-07,27.670000076293945,28.31999969482422,27.549999237060547,28.100000381469727,17.6107234954834,66255700 +2004-07-08,27.8799991607666,28.149999618530273,27.549999237060547,27.639999389648438,17.322425842285156,59125100 +2004-07-09,27.780000686645508,28.0,27.639999389648438,27.860000610351562,17.460304260253906,50249300 +2004-07-12,27.670000076293945,28.0,27.59000015258789,27.889999389648438,17.479106903076172,45757300 +2004-07-13,27.90999984741211,27.950000762939453,27.600000381469727,27.600000381469727,17.29735565185547,43274100 +2004-07-14,27.399999618530273,28.360000610351562,27.34000015258789,28.1299991607666,17.6295223236084,87656300 +2004-07-15,28.049999237060547,28.200000762939453,27.799999237060547,27.8700008392334,17.46657371520996,46759700 +2004-07-16,28.18000030517578,28.200000762939453,27.25,27.479999542236328,17.222150802612305,66406300 +2004-07-19,27.6200008392334,28.260000228881836,27.600000381469727,27.950000762939453,17.516706466674805,60354500 +2004-07-20,28.0,28.479999542236328,27.850000381469727,28.31999969482422,17.74859619140625,89010700 +2004-07-21,29.889999389648438,29.889999389648438,28.809999465942383,28.860000610351562,18.087024688720703,201518000 +2004-07-22,29.06999969482422,29.299999237060547,28.829999923706055,29.0,18.17476463317871,124640700 +2004-07-23,28.3799991607666,28.399999618530273,28.020000457763672,28.030000686645508,17.566848754882812,97372700 +2004-07-26,28.360000610351562,28.709999084472656,28.200000762939453,28.65999984741211,17.96167755126953,72387600 +2004-07-27,28.700000762939453,28.760000228881836,28.1299991607666,28.440000534057617,17.82379913330078,72968400 +2004-07-28,28.34000015258789,28.790000915527344,28.280000686645508,28.579999923706055,17.911544799804688,62718800 +2004-07-29,28.780000686645508,28.799999237060547,28.25,28.479999542236328,17.848873138427734,60148400 +2004-07-30,28.450000762939453,28.809999465942383,28.329999923706055,28.489999771118164,17.855140686035156,59552900 +2004-08-02,28.270000457763672,28.549999237060547,28.15999984741211,28.520000457763672,17.87394142150879,52267000 +2004-08-03,28.3799991607666,28.420000076293945,28.0,28.06999969482422,17.591920852661133,53990900 +2004-08-04,28.010000228881836,28.200000762939453,27.989999771118164,28.059999465942383,17.585651397705078,46217900 +2004-08-05,28.15999984741211,28.209999084472656,27.520000457763672,27.530000686645508,17.25349235534668,55591700 +2004-08-06,27.3799991607666,27.860000610351562,27.059999465942383,27.139999389648438,17.009075164794922,75628000 +2004-08-09,27.260000228881836,27.280000686645508,27.100000381469727,27.18000030517578,17.034141540527344,51877500 +2004-08-10,27.299999237060547,27.75,27.25,27.719999313354492,17.37255859375,57632700 +2004-08-11,27.389999389648438,27.510000228881836,27.200000762939453,27.40999984741211,17.178285598754883,53097300 +2004-08-12,27.229999542236328,27.309999465942383,26.860000610351562,26.8799991607666,16.846126556396484,50279700 +2004-08-13,27.010000228881836,27.25,26.979999542236328,27.020000457763672,16.93386459350586,43333200 +2004-08-16,27.030000686645508,27.200000762939453,26.959999084472656,27.09000015258789,16.97774314880371,54347200 +2004-08-17,27.219999313354492,27.3799991607666,26.979999542236328,27.049999237060547,16.95267105102539,56879700 +2004-08-18,26.93000030517578,27.5,26.889999389648438,27.459999084472656,17.209611892700195,58844000 +2004-08-19,27.350000381469727,27.450000762939453,27.010000228881836,27.1200008392334,16.996536254882812,46293000 +2004-08-20,27.1299991607666,27.3700008392334,27.040000915527344,27.200000762939453,17.04667091369629,46494800 +2004-08-23,27.270000457763672,27.329999923706055,27.1200008392334,27.239999771118164,17.122100830078125,39572200 +2004-08-24,27.399999618530273,27.459999084472656,27.09000015258789,27.239999771118164,17.122100830078125,40835300 +2004-08-25,27.209999084472656,27.670000076293945,27.18000030517578,27.549999237060547,17.316953659057617,53512700 +2004-08-26,27.459999084472656,27.600000381469727,27.389999389648438,27.440000534057617,17.247817993164062,35465500 +2004-08-27,27.5,27.649999618530273,27.450000762939453,27.459999084472656,17.26038360595703,33248700 +2004-08-30,27.299999237060547,27.389999389648438,26.850000381469727,27.299999237060547,17.159805297851562,36679600 +2004-08-31,27.290000915527344,27.31999969482422,27.049999237060547,27.299999237060547,17.159805297851562,52106700 +2004-09-01,27.229999542236328,27.520000457763672,27.139999389648438,27.389999389648438,17.21639060974121,48507500 +2004-09-02,27.399999618530273,27.68000030517578,27.350000381469727,27.6200008392334,17.360952377319336,42161700 +2004-09-03,27.459999084472656,27.6200008392334,27.100000381469727,27.110000610351562,17.040393829345703,46174400 +2004-09-07,27.290000915527344,27.3799991607666,27.15999984741211,27.360000610351562,17.197526931762695,44893400 +2004-09-08,27.299999237060547,27.469999313354492,27.139999389648438,27.260000228881836,17.13467025756836,53278100 +2004-09-09,27.299999237060547,27.469999313354492,27.18000030517578,27.280000686645508,17.14725112915039,56904700 +2004-09-10,27.34000015258789,27.510000228881836,27.18000030517578,27.489999771118164,17.27924346923828,52664500 +2004-09-13,27.530000686645508,27.56999969482422,26.739999771118164,27.25,17.128385543823242,48239200 +2004-09-14,27.3700008392334,27.510000228881836,27.270000457763672,27.440000534057617,17.247817993164062,55920000 +2004-09-15,27.360000610351562,27.399999618530273,27.139999389648438,27.190000534057617,17.090673446655273,52605700 +2004-09-16,27.219999313354492,27.350000381469727,27.170000076293945,27.260000228881836,17.13467025756836,35951500 +2004-09-17,27.389999389648438,27.530000686645508,27.260000228881836,27.510000228881836,17.291812896728516,65283000 +2004-09-20,27.440000534057617,27.649999618530273,27.329999923706055,27.510000228881836,17.291812896728516,51513600 +2004-09-21,27.450000762939453,27.530000686645508,27.25,27.260000228881836,17.13467025756836,73874400 +2004-09-22,27.280000686645508,27.739999771118164,27.06999969482422,27.1200008392334,17.046669006347656,68409000 +2004-09-23,27.190000534057617,27.389999389648438,27.170000076293945,27.350000381469727,17.191246032714844,52155800 +2004-09-24,27.389999389648438,27.459999084472656,27.190000534057617,27.290000915527344,17.15352439880371,49859800 +2004-09-27,27.170000076293945,27.31999969482422,27.1299991607666,27.190000534057617,17.090673446655273,47813600 +2004-09-28,27.209999084472656,27.360000610351562,27.040000915527344,27.270000457763672,17.140962600708008,62055100 +2004-09-29,27.260000228881836,27.690000534057617,27.229999542236328,27.579999923706055,17.3358154296875,61529300 +2004-09-30,27.59000015258789,27.790000915527344,27.520000457763672,27.649999618530273,17.379812240600586,71218000 +2004-10-01,27.81999969482422,28.31999969482422,27.780000686645508,28.25,17.7569522857666,66302800 +2004-10-04,28.440000534057617,28.459999084472656,28.06999969482422,28.1200008392334,17.67523193359375,62016200 +2004-10-05,28.149999618530273,28.450000762939453,28.100000381469727,28.3799991607666,17.838661193847656,58017700 +2004-10-06,28.389999389648438,28.549999237060547,28.229999542236328,28.530000686645508,17.932954788208008,56999600 +2004-10-07,28.540000915527344,28.59000015258789,28.15999984741211,28.170000076293945,17.706666946411133,38401500 +2004-10-08,28.100000381469727,28.329999923706055,27.969999313354492,27.989999771118164,17.593534469604492,49556600 +2004-10-11,28.200000762939453,28.219999313354492,27.93000030517578,28.059999465942383,17.637521743774414,44691000 +2004-10-12,27.829999923706055,28.15999984741211,27.809999465942383,28.030000686645508,17.618669509887695,56412900 +2004-10-13,28.190000534057617,28.270000457763672,27.940000534057617,28.030000686645508,17.618669509887695,49500700 +2004-10-14,28.040000915527344,28.15999984741211,27.799999237060547,27.799999237060547,17.47410011291504,41548700 +2004-10-15,27.969999313354492,28.239999771118164,27.81999969482422,27.989999771118164,17.593534469604492,49828500 +2004-10-18,28.06999969482422,28.450000762939453,27.979999542236328,28.40999984741211,17.85751724243164,50350700 +2004-10-19,28.530000686645508,28.59000015258789,28.170000076293945,28.18000030517578,17.712947845458984,57026500 +2004-10-20,28.219999313354492,28.75,28.1200008392334,28.700000762939453,18.03980827331543,69078100 +2004-10-21,28.809999465942383,28.889999389648438,28.469999313354492,28.559999465942383,17.95180320739746,94988500 +2004-10-22,28.299999237060547,28.34000015258789,27.579999923706055,27.739999771118164,17.436382293701172,101912800 +2004-10-25,27.670000076293945,27.770000457763672,27.549999237060547,27.6299991607666,17.367244720458984,61529500 +2004-10-26,27.709999084472656,27.899999618530273,27.6299991607666,27.899999618530273,17.536958694458008,76966600 +2004-10-27,27.860000610351562,28.350000381469727,27.579999923706055,28.149999618530273,17.6940860748291,72392600 +2004-10-28,28.110000610351562,28.540000915527344,27.899999618530273,28.010000228881836,17.606090545654297,63059600 +2004-10-29,28.1200008392334,28.149999618530273,27.799999237060547,27.969999313354492,17.58095359802246,80010100 +2004-11-01,28.15999984741211,28.280000686645508,27.959999084472656,28.079999923706055,17.65009117126465,72930900 +2004-11-02,28.260000228881836,28.469999313354492,28.030000686645508,28.239999771118164,17.750667572021484,89417100 +2004-11-03,28.649999618530273,28.649999618530273,28.309999465942383,28.469999313354492,17.895238876342773,79666700 +2004-11-04,28.3799991607666,29.0,28.3799991607666,29.0,18.228374481201172,87867700 +2004-11-05,29.209999084472656,29.360000610351562,29.030000686645508,29.309999465942383,18.42323112487793,95337700 +2004-11-08,29.18000030517578,29.479999542236328,29.1299991607666,29.280000686645508,18.404369354248047,112802100 +2004-11-09,29.43000030517578,29.889999389648438,29.350000381469727,29.770000457763672,18.712373733520508,100401000 +2004-11-10,29.920000076293945,30.0,29.690000534057617,29.729999542236328,18.687231063842773,84097700 +2004-11-11,29.889999389648438,30.079999923706055,29.81999969482422,29.979999542236328,18.84436798095703,87358900 +2004-11-12,30.15999984741211,30.200000762939453,29.799999237060547,29.969999313354492,18.83808135986328,162269000 +2004-11-15,27.34000015258789,27.5,27.200000762939453,27.389999389648438,19.18836212158203,104468000 +2004-11-16,27.329999923706055,27.34000015258789,27.049999237060547,27.1200008392334,18.99921417236328,64522600 +2004-11-17,27.25,27.350000381469727,27.059999465942383,27.170000076293945,19.03423309326172,58830700 +2004-11-18,27.1299991607666,27.170000076293945,27.0,27.06999969482422,18.964181900024414,63249900 +2004-11-19,27.030000686645508,27.06999969482422,26.84000015258789,26.860000610351562,18.81706428527832,85808600 +2004-11-22,26.75,26.81999969482422,26.100000381469727,26.649999618530273,18.669946670532227,92410800 +2004-11-23,26.520000457763672,26.700000762939453,26.399999618530273,26.530000686645508,18.585874557495117,70459700 +2004-11-24,26.6200008392334,26.729999542236328,26.399999618530273,26.639999389648438,18.662948608398438,60069200 +2004-11-26,26.559999465942383,26.81999969482422,26.549999237060547,26.600000381469727,18.634918212890625,24398700 +2004-11-29,26.639999389648438,26.950000762939453,26.610000610351562,26.770000457763672,18.75402069091797,67079900 +2004-11-30,26.75,27.010000228881836,26.700000762939453,26.809999465942383,18.78203582763672,75960400 +2004-12-01,26.950000762939453,27.280000686645508,26.809999465942383,27.25,19.090282440185547,99889000 +2004-12-02,27.270000457763672,27.399999618530273,26.920000076293945,27.09000015258789,18.978199005126953,96088300 +2004-12-03,27.15999984741211,27.440000534057617,27.139999389648438,27.229999542236328,19.076276779174805,76498400 +2004-12-06,27.100000381469727,27.440000534057617,27.06999969482422,27.329999923706055,19.146331787109375,55297400 +2004-12-07,27.260000228881836,27.3799991607666,27.0,27.06999969482422,18.964181900024414,111656000 +2004-12-08,27.010000228881836,27.360000610351562,26.90999984741211,27.360000610351562,19.16734504699707,95655000 +2004-12-09,27.1299991607666,27.360000610351562,26.940000534057617,27.229999542236328,19.076276779174805,83006000 +2004-12-10,27.079999923706055,27.18000030517578,27.040000915527344,27.079999923706055,18.97119140625,70949200 +2004-12-13,27.100000381469727,27.280000686645508,26.90999984741211,27.25,19.090282440185547,93812500 +2004-12-14,27.049999237060547,27.329999923706055,27.040000915527344,27.229999542236328,19.076276779174805,127843200 +2004-12-15,27.219999313354492,27.399999618530273,27.06999969482422,27.110000610351562,18.992210388183594,106303900 +2004-12-16,27.149999618530273,27.280000686645508,27.010000228881836,27.15999984741211,19.027223587036133,88997500 +2004-12-17,27.0,27.31999969482422,26.799999237060547,26.959999084472656,18.887115478515625,126184400 +2004-12-20,27.010000228881836,27.149999618530273,26.889999389648438,26.950000762939453,18.880111694335938,85552800 +2004-12-21,27.0,27.170000076293945,26.940000534057617,27.06999969482422,18.964181900024414,94646100 +2004-12-22,26.84000015258789,27.149999618530273,26.780000686645508,26.969999313354492,18.894126892089844,63651900 +2004-12-23,26.8700008392334,27.149999618530273,26.829999923706055,27.010000228881836,18.92214584350586,65801900 +2004-12-27,27.010000228881836,27.100000381469727,26.81999969482422,26.850000381469727,18.810062408447266,55958500 +2004-12-28,26.850000381469727,27.030000686645508,26.799999237060547,26.950000762939453,18.880111694335938,55075900 +2004-12-29,26.850000381469727,27.0,26.81999969482422,26.899999618530273,18.845083236694336,47594900 +2004-12-30,26.889999389648438,26.940000534057617,26.75,26.760000228881836,18.747011184692383,48355400 +2004-12-31,26.75,26.899999618530273,26.68000030517578,26.719999313354492,18.718976974487305,54959500 +2005-01-03,26.799999237060547,26.950000762939453,26.649999618530273,26.739999771118164,18.733003616333008,65002900 +2005-01-04,26.8700008392334,27.100000381469727,26.65999984741211,26.84000015258789,18.803054809570312,109442100 +2005-01-05,26.84000015258789,27.100000381469727,26.760000228881836,26.780000686645508,18.76101303100586,72463500 +2005-01-06,26.850000381469727,27.059999465942383,26.639999389648438,26.75,18.740005493164062,76890500 +2005-01-07,26.81999969482422,26.889999389648438,26.6200008392334,26.670000076293945,18.683948516845703,68723300 +2005-01-10,26.600000381469727,26.860000610351562,26.540000915527344,26.799999237060547,18.775028228759766,70376600 +2005-01-11,26.690000534057617,26.81999969482422,26.610000610351562,26.729999542236328,18.725996017456055,64712000 +2005-01-12,26.770000457763672,26.850000381469727,26.6200008392334,26.780000686645508,18.76101303100586,72940600 +2005-01-13,26.68000030517578,26.799999237060547,26.15999984741211,26.270000457763672,18.40373420715332,89861600 +2005-01-14,26.399999618530273,26.450000762939453,26.040000915527344,26.1200008392334,18.29865074157715,92180800 +2005-01-18,26.030000686645508,26.350000381469727,25.84000015258789,26.31999969482422,18.438756942749023,69146400 +2005-01-19,26.209999084472656,26.260000228881836,25.920000076293945,25.979999542236328,18.2005672454834,58114100 +2005-01-20,25.84000015258789,26.100000381469727,25.739999771118164,25.860000610351562,18.116504669189453,58380100 +2005-01-21,25.950000762939453,26.1299991607666,25.639999389648438,25.649999618530273,17.96938133239746,76501000 +2005-01-24,25.760000228881836,26.0,25.639999389648438,25.670000076293945,17.983394622802734,69010900 +2005-01-25,25.760000228881836,26.190000534057617,25.75,26.020000457763672,18.228591918945312,67580700 +2005-01-26,26.06999969482422,26.170000076293945,25.899999618530273,26.010000228881836,18.221588134765625,64974500 +2005-01-27,25.950000762939453,26.15999984741211,25.850000381469727,26.110000610351562,18.291643142700195,93204100 +2005-01-28,26.540000915527344,26.649999618530273,25.959999084472656,26.18000030517578,18.34068489074707,110466500 +2005-01-31,26.350000381469727,26.520000457763672,26.15999984741211,26.280000686645508,18.410734176635742,71442100 +2005-02-01,26.25,26.43000030517578,26.219999313354492,26.389999389648438,18.487802505493164,57981700 +2005-02-02,26.420000076293945,26.5,26.280000686645508,26.459999084472656,18.536836624145508,79329500 +2005-02-03,26.3700008392334,26.399999618530273,26.100000381469727,26.18000030517578,18.34068489074707,62545400 +2005-02-04,26.170000076293945,26.3700008392334,26.139999389648438,26.31999969482422,18.438756942749023,61246500 +2005-02-07,26.270000457763672,26.299999237060547,26.059999465942383,26.15999984741211,18.326675415039062,57763400 +2005-02-08,26.190000534057617,26.34000015258789,26.15999984741211,26.239999771118164,18.382715225219727,61343700 +2005-02-09,26.25,26.309999465942383,26.040000915527344,26.06999969482422,18.26362419128418,77874800 +2005-02-10,26.100000381469727,26.1299991607666,26.0,26.059999465942383,18.256614685058594,71796400 +2005-02-11,26.030000686645508,26.1200008392334,25.809999465942383,25.969999313354492,18.193561553955078,83835900 +2005-02-14,25.93000030517578,26.1200008392334,25.90999984741211,26.010000228881836,18.221588134765625,58694000 +2005-02-15,26.0,26.079999923706055,25.860000610351562,25.93000030517578,18.221586227416992,76551600 +2005-02-16,25.8700008392334,25.93000030517578,25.670000076293945,25.790000915527344,18.123205184936523,57506600 +2005-02-17,25.709999084472656,25.860000610351562,25.600000381469727,25.649999618530273,18.02482795715332,67024800 +2005-02-18,25.639999389648438,25.649999618530273,25.399999618530273,25.479999542236328,17.905357360839844,77091100 +2005-02-22,25.25,25.489999771118164,25.200000762939453,25.229999542236328,17.729677200317383,96419200 +2005-02-23,25.239999771118164,25.350000381469727,25.170000076293945,25.200000762939453,17.708599090576172,83689400 +2005-02-24,25.18000030517578,25.440000534057617,25.149999618530273,25.3700008392334,17.828065872192383,85236300 +2005-02-25,25.329999923706055,25.3799991607666,25.149999618530273,25.25,17.743741989135742,62467700 +2005-02-28,25.219999313354492,25.3700008392334,25.1299991607666,25.15999984741211,17.680492401123047,82728000 +2005-03-01,25.190000534057617,25.40999984741211,25.1299991607666,25.280000686645508,17.76481819152832,56394800 +2005-03-02,25.190000534057617,25.479999542236328,25.15999984741211,25.260000228881836,17.750757217407227,67739000 +2005-03-03,25.299999237060547,25.309999465942383,25.139999389648438,25.170000076293945,17.687517166137695,52183600 +2005-03-04,25.209999084472656,25.299999237060547,25.1299991607666,25.170000076293945,17.687517166137695,63058200 +2005-03-07,25.170000076293945,25.790000915527344,25.15999984741211,25.469999313354492,17.89832878112793,80407400 +2005-03-08,25.399999618530273,25.6200008392334,25.34000015258789,25.399999618530273,17.849143981933594,52871800 +2005-03-09,25.389999389648438,25.56999969482422,25.280000686645508,25.309999465942383,17.785905838012695,62991800 +2005-03-10,25.43000030517578,25.479999542236328,25.25,25.43000030517578,17.870222091674805,59132900 +2005-03-11,25.450000762939453,25.479999542236328,25.059999465942383,25.09000015258789,17.631296157836914,60617900 +2005-03-14,25.079999923706055,25.149999618530273,24.959999084472656,25.110000610351562,17.645362854003906,65550500 +2005-03-15,25.100000381469727,25.239999771118164,24.889999389648438,24.90999984741211,17.504812240600586,71469400 +2005-03-16,24.81999969482422,24.969999313354492,24.559999465942383,24.6299991607666,17.30805015563965,74841400 +2005-03-17,24.639999389648438,24.68000030517578,24.530000686645508,24.540000915527344,17.244810104370117,60573200 +2005-03-18,24.530000686645508,24.90999984741211,24.280000686645508,24.309999465942383,17.083173751831055,135904000 +2005-03-21,24.350000381469727,24.360000610351562,24.149999618530273,24.200000762939453,17.005874633789062,71446200 +2005-03-22,24.190000534057617,24.270000457763672,23.959999084472656,23.989999771118164,16.858306884765625,102113300 +2005-03-23,23.989999771118164,24.389999389648438,23.959999084472656,24.18000030517578,16.991817474365234,79293300 +2005-03-24,24.239999771118164,24.469999313354492,24.200000762939453,24.280000686645508,17.062101364135742,78820900 +2005-03-28,24.399999618530273,24.469999313354492,24.18000030517578,24.200000762939453,17.005874633789062,49802000 +2005-03-29,24.139999389648438,24.239999771118164,23.81999969482422,23.920000076293945,16.80911636352539,74231700 +2005-03-30,24.040000915527344,24.190000534057617,24.0,24.15999984741211,16.977767944335938,59585700 +2005-03-31,24.25,24.309999465942383,24.1200008392334,24.170000076293945,16.984792709350586,62382300 +2005-04-01,24.239999771118164,24.350000381469727,24.100000381469727,24.1200008392334,16.94965934753418,64619600 +2005-04-04,24.110000610351562,24.260000228881836,23.940000534057617,24.229999542236328,17.026966094970703,62196400 +2005-04-05,24.219999313354492,24.5,24.1200008392334,24.469999313354492,17.195606231689453,73549600 +2005-04-06,24.469999313354492,24.940000534057617,24.450000762939453,24.670000076293945,17.336156845092773,78020200 +2005-04-07,24.65999984741211,25.1299991607666,24.6299991607666,25.100000381469727,17.638330459594727,77451500 +2005-04-08,25.06999969482422,25.25,24.90999984741211,24.940000534057617,17.525890350341797,47956300 +2005-04-11,25.030000686645508,25.110000610351562,24.860000610351562,24.969999313354492,17.546974182128906,47791800 +2005-04-12,24.920000076293945,25.350000381469727,24.799999237060547,25.31999969482422,17.792930603027344,67517800 +2005-04-13,25.229999542236328,25.450000762939453,24.989999771118164,25.040000915527344,17.596166610717773,60929300 +2005-04-14,25.010000228881836,25.139999389648438,24.829999923706055,24.84000015258789,17.455625534057617,66754400 +2005-04-15,24.579999923706055,24.899999618530273,24.40999984741211,24.459999084472656,17.188581466674805,100251600 +2005-04-18,24.450000762939453,24.84000015258789,24.399999618530273,24.649999618530273,17.322105407714844,75766400 +2005-04-19,24.709999084472656,24.799999237060547,24.450000762939453,24.6299991607666,17.30805015563965,65956200 +2005-04-20,24.65999984741211,24.700000762939453,24.299999237060547,24.31999969482422,17.090208053588867,91923500 +2005-04-21,24.479999542236328,25.389999389648438,24.469999313354492,25.280000686645508,17.76481819152832,93562300 +2005-04-22,25.049999237060547,25.25,24.780000686645508,24.979999542236328,17.55399513244629,80087500 +2005-04-25,25.06999969482422,25.280000686645508,24.860000610351562,24.989999771118164,17.561031341552734,75457900 +2005-04-26,24.950000762939453,25.25,24.739999771118164,24.760000228881836,17.399410247802734,60464300 +2005-04-27,24.65999984741211,25.149999618530273,24.6299991607666,24.989999771118164,17.561031341552734,47732800 +2005-04-28,24.81999969482422,24.920000076293945,24.440000534057617,24.450000762939453,17.18155860900879,83623100 +2005-04-29,24.8799991607666,25.299999237060547,24.790000915527344,25.299999237060547,17.77888298034668,98641200 +2005-05-02,25.229999542236328,25.360000610351562,24.950000762939453,25.229999542236328,17.729677200317383,54376700 +2005-05-03,25.1299991607666,25.399999618530273,25.09000015258789,25.360000610351562,17.821033477783203,67867800 +2005-05-04,25.34000015258789,25.399999618530273,25.110000610351562,25.209999084472656,17.715625762939453,86864200 +2005-05-05,25.200000762939453,25.329999923706055,25.079999923706055,25.229999542236328,17.729677200317383,59362300 +2005-05-06,25.329999923706055,25.479999542236328,25.190000534057617,25.219999313354492,17.722654342651367,64322600 +2005-05-09,25.229999542236328,25.329999923706055,25.049999237060547,25.110000610351562,17.645362854003906,61872400 +2005-05-10,25.040000915527344,25.079999923706055,24.81999969482422,24.899999618530273,17.497785568237305,62235100 +2005-05-11,24.889999389648438,24.969999313354492,24.639999389648438,24.90999984741211,17.504812240600586,59463300 +2005-05-12,24.84000015258789,25.110000610351562,24.829999923706055,25.0,17.56805992126465,74540700 +2005-05-13,25.030000686645508,25.3799991607666,24.989999771118164,25.299999237060547,17.77888298034668,77204300 +2005-05-16,25.229999542236328,25.5,25.190000534057617,25.489999771118164,17.969219207763672,50577300 +2005-05-17,25.309999465942383,25.5,25.25,25.459999084472656,17.948062896728516,39983200 +2005-05-18,25.5,25.84000015258789,25.420000076293945,25.700000762939453,18.11725425720215,71182400 +2005-05-19,25.75,26.049999237060547,25.700000762939453,25.920000076293945,18.272340774536133,52120800 +2005-05-20,25.8799991607666,25.920000076293945,25.729999542236328,25.739999771118164,18.145450592041016,64444500 +2005-05-23,25.739999771118164,26.06999969482422,25.739999771118164,25.850000381469727,18.222986221313477,75421100 +2005-05-24,25.799999237060547,25.8799991607666,25.719999313354492,25.75,18.15248680114746,61287700 +2005-05-25,25.68000030517578,25.770000457763672,25.5,25.709999084472656,18.124300003051758,35749000 +2005-05-26,25.75,26.0,25.729999542236328,25.899999618530273,18.258241653442383,50579200 +2005-05-27,25.829999923706055,26.09000015258789,25.809999465942383,26.06999969482422,18.378084182739258,54978000 +2005-05-31,25.989999771118164,26.030000686645508,25.75,25.799999237060547,18.187744140625,46131100 +2005-06-01,25.729999542236328,26.0,25.610000610351562,25.809999465942383,18.194786071777344,54621000 +2005-06-02,25.709999084472656,25.860000610351562,25.639999389648438,25.790000915527344,18.180692672729492,27212500 +2005-06-03,25.700000762939453,25.809999465942383,25.34000015258789,25.43000030517578,17.926910400390625,79659500 +2005-06-06,25.3799991607666,25.5,25.309999465942383,25.3700008392334,17.88461685180664,40756900 +2005-06-07,25.329999923706055,25.829999923706055,25.309999465942383,25.510000228881836,17.983318328857422,54511400 +2005-06-08,25.549999237060547,25.6200008392334,25.34000015258789,25.399999618530273,17.9057674407959,45369700 +2005-06-09,25.399999618530273,25.610000610351562,25.350000381469727,25.510000228881836,17.983318328857422,52767900 +2005-06-10,25.489999771118164,25.520000457763672,25.34000015258789,25.43000030517578,17.926910400390625,39459800 +2005-06-13,25.360000610351562,25.489999771118164,25.260000228881836,25.309999465942383,17.842313766479492,49104100 +2005-06-14,25.309999465942383,25.440000534057617,25.239999771118164,25.360000610351562,17.87757110595703,44243300 +2005-06-15,25.399999618530273,25.40999984741211,25.110000610351562,25.260000228881836,17.80707359313965,50764800 +2005-06-16,25.219999313354492,25.229999542236328,24.950000762939453,25.040000915527344,17.65198516845703,65918800 +2005-06-17,25.270000457763672,25.290000915527344,24.920000076293945,25.040000915527344,17.65198516845703,90821300 +2005-06-20,24.979999542236328,25.280000686645508,24.93000030517578,25.110000610351562,17.701330184936523,50538900 +2005-06-21,25.079999923706055,25.190000534057617,25.040000915527344,25.149999618530273,17.72951889038086,81084000 +2005-06-22,25.110000610351562,25.260000228881836,25.030000686645508,25.06999969482422,17.67313003540039,60492700 +2005-06-23,25.170000076293945,25.6200008392334,25.149999618530273,25.309999465942383,17.842313766479492,105159800 +2005-06-24,25.219999313354492,25.399999618530273,25.040000915527344,25.040000915527344,17.65198516845703,57970700 +2005-06-27,25.06999969482422,25.25,25.030000686645508,25.049999237060547,17.659032821655273,61636200 +2005-06-28,25.09000015258789,25.200000762939453,25.030000686645508,25.06999969482422,17.67313003540039,53058100 +2005-06-29,25.219999313354492,25.31999969482422,25.0,25.09000015258789,17.687225341796875,55859900 +2005-06-30,25.059999465942383,25.139999389648438,24.81999969482422,24.84000015258789,17.510984420776367,82018200 +2005-07-01,24.850000381469727,24.989999771118164,24.670000076293945,24.709999084472656,17.41935157775879,69718400 +2005-07-05,24.65999984741211,25.190000534057617,24.6200008392334,24.979999542236328,17.609683990478516,61883500 +2005-07-06,24.969999313354492,25.079999923706055,24.690000534057617,24.700000762939453,17.41229248046875,64214600 +2005-07-07,24.579999923706055,24.709999084472656,24.5,24.649999618530273,17.37704849243164,80082900 +2005-07-08,24.639999389648438,25.1200008392334,24.6299991607666,25.09000015258789,17.687225341796875,56104000 +2005-07-11,25.149999618530273,25.3799991607666,25.110000610351562,25.290000915527344,17.828218460083008,61525400 +2005-07-12,25.239999771118164,25.6200008392334,25.200000762939453,25.610000610351562,18.053804397583008,63384800 +2005-07-13,25.530000686645508,25.75,25.479999542236328,25.65999984741211,18.089048385620117,44749200 +2005-07-14,25.790000915527344,26.100000381469727,25.790000915527344,25.969999313354492,18.307584762573242,69506800 +2005-07-15,26.040000915527344,26.100000381469727,25.75,25.790000915527344,18.180692672729492,56472800 +2005-07-18,25.709999084472656,25.790000915527344,25.549999237060547,25.549999237060547,18.011505126953125,39668000 +2005-07-19,25.790000915527344,26.25,25.75,26.15999984741211,18.441526412963867,113290100 +2005-07-20,26.0,26.229999542236328,25.8799991607666,26.190000534057617,18.46268081665039,71424800 +2005-07-21,26.299999237060547,26.479999542236328,26.0,26.440000534057617,18.638916015625,112932100 +2005-07-22,25.989999771118164,26.34000015258789,25.6299991607666,25.68000030517578,18.103151321411133,97558900 +2005-07-25,25.690000534057617,25.899999618530273,25.649999618530273,25.690000534057617,18.11020278930664,45174600 +2005-07-26,25.719999313354492,25.739999771118164,25.530000686645508,25.540000915527344,18.004459381103516,51476400 +2005-07-27,25.610000610351562,25.799999237060547,25.530000686645508,25.719999313354492,18.131349563598633,57977300 +2005-07-28,25.75,25.850000381469727,25.65999984741211,25.75,18.15248680114746,44738700 +2005-07-29,25.780000686645508,26.0,25.59000015258789,25.610000610351562,18.053804397583008,59524400 +2005-08-01,25.809999465942383,26.049999237060547,25.760000228881836,25.920000076293945,18.272340774536133,61346800 +2005-08-02,25.899999618530273,26.899999618530273,25.8700008392334,26.809999465942383,18.899744033813477,137510100 +2005-08-03,26.760000228881836,27.43000030517578,26.729999542236328,27.25,19.209922790527344,139422400 +2005-08-04,27.15999984741211,27.5,27.049999237060547,27.31999969482422,19.259267807006836,91461400 +2005-08-05,27.290000915527344,27.940000534057617,27.25,27.760000228881836,19.56945037841797,82212400 +2005-08-08,27.799999237060547,27.84000015258789,27.079999923706055,27.1299991607666,19.125329971313477,77207200 +2005-08-09,27.219999313354492,27.510000228881836,27.010000228881836,27.350000381469727,19.28041648864746,64761800 +2005-08-10,27.40999984741211,27.5,26.850000381469727,26.950000762939453,18.99843978881836,62818800 +2005-08-11,26.979999542236328,27.299999237060547,26.889999389648438,27.270000457763672,19.224021911621094,48646800 +2005-08-12,27.079999923706055,27.139999389648438,26.899999618530273,27.049999237060547,19.06893539428711,52006500 +2005-08-15,26.979999542236328,27.299999237060547,26.690000534057617,27.1299991607666,19.182058334350586,45976600 +2005-08-16,27.030000686645508,27.139999389648438,26.700000762939453,26.739999771118164,18.906314849853516,46894600 +2005-08-17,26.81999969482422,27.149999618530273,26.65999984741211,26.950000762939453,19.05478858947754,52413100 +2005-08-18,26.889999389648438,27.079999923706055,26.799999237060547,26.81999969482422,18.962875366210938,40861900 +2005-08-19,26.850000381469727,26.90999984741211,26.700000762939453,26.719999313354492,18.892169952392578,36043500 +2005-08-22,26.790000915527344,27.170000076293945,26.770000457763672,26.90999984741211,19.026504516601562,41691700 +2005-08-23,26.84000015258789,27.06999969482422,26.739999771118164,26.8700008392334,18.99822998046875,48296700 +2005-08-24,26.84000015258789,27.15999984741211,26.780000686645508,26.809999465942383,18.95580291748047,63645000 +2005-08-25,26.899999618530273,27.09000015258789,26.850000381469727,27.030000686645508,19.111352920532227,39306300 +2005-08-26,27.059999465942383,27.079999923706055,26.8700008392334,26.969999313354492,19.068931579589844,36774600 +2005-08-29,26.809999465942383,27.229999542236328,26.809999465942383,27.149999618530273,19.196195602416992,52307700 +2005-08-30,27.059999465942383,27.229999542236328,26.959999084472656,27.18000030517578,19.217418670654297,55163200 +2005-08-31,27.170000076293945,27.440000534057617,27.040000915527344,27.3799991607666,19.35881805419922,65210200 +2005-09-01,27.3799991607666,27.389999389648438,27.149999618530273,27.200000762939453,19.23155403137207,75974500 +2005-09-02,27.209999084472656,27.270000457763672,26.969999313354492,27.020000457763672,19.10429573059082,52047500 +2005-09-06,27.059999465942383,27.290000915527344,26.979999542236328,27.0,19.09014129638672,46089000 +2005-09-07,26.940000534057617,27.110000610351562,26.81999969482422,26.850000381469727,18.984092712402344,44656100 +2005-09-08,26.799999237060547,26.8799991607666,26.520000457763672,26.610000610351562,18.81439208984375,52552300 +2005-09-09,26.6200008392334,26.81999969482422,26.530000686645508,26.579999923706055,18.793188095092773,41515800 +2005-09-12,26.6200008392334,26.75,26.520000457763672,26.610000610351562,18.81439208984375,40550500 +2005-09-13,26.540000915527344,26.760000228881836,26.3700008392334,26.479999542236328,18.722484588623047,63422900 +2005-09-14,26.520000457763672,26.639999389648438,26.299999237060547,26.309999465942383,18.602285385131836,54969600 +2005-09-15,26.3700008392334,26.43000030517578,26.219999313354492,26.270000457763672,18.574005126953125,60357200 +2005-09-16,26.34000015258789,26.399999618530273,25.969999313354492,26.06999969482422,18.43259048461914,187384300 +2005-09-19,26.09000015258789,26.270000457763672,25.860000610351562,26.0,18.38310432434082,61832300 +2005-09-20,26.06999969482422,26.219999313354492,25.690000534057617,25.84000015258789,18.269973754882812,61043400 +2005-09-21,25.799999237060547,25.899999618530273,25.43000030517578,25.489999771118164,18.022512435913086,68281800 +2005-09-22,25.489999771118164,25.600000381469727,25.149999618530273,25.34000015258789,17.91644859313965,71314900 +2005-09-23,25.309999465942383,25.540000915527344,25.1200008392334,25.270000457763672,17.866954803466797,66396800 +2005-09-26,25.399999618530273,25.489999771118164,25.209999084472656,25.270000457763672,17.866954803466797,56203700 +2005-09-27,25.3700008392334,25.450000762939453,25.299999237060547,25.34000015258789,17.91644859313965,48797900 +2005-09-28,25.389999389648438,25.8700008392334,25.3799991607666,25.670000076293945,18.1497745513916,71019400 +2005-09-29,25.610000610351562,26.0,25.5,25.940000534057617,18.34067726135254,66807100 +2005-09-30,25.90999984741211,25.950000762939453,25.610000610351562,25.729999542236328,18.19220733642578,57644500 +2005-10-03,25.709999084472656,25.729999542236328,25.440000534057617,25.5,18.029584884643555,55341300 +2005-10-04,25.360000610351562,25.389999389648438,24.75,24.979999542236328,17.661922454833984,151666300 +2005-10-05,25.040000915527344,25.049999237060547,24.670000076293945,24.670000076293945,17.44273567199707,73684700 +2005-10-06,24.65999984741211,24.950000762939453,24.530000686645508,24.729999542236328,17.485151290893555,81724600 +2005-10-07,24.770000457763672,24.84000015258789,24.520000457763672,24.59000015258789,17.38616943359375,50768700 +2005-10-10,24.670000076293945,24.68000030517578,24.350000381469727,24.459999084472656,17.29425811767578,48880900 +2005-10-11,24.510000228881836,24.549999237060547,24.25,24.40999984741211,17.258907318115234,76567300 +2005-10-12,24.489999771118164,24.700000762939453,24.270000457763672,24.299999237060547,17.18112564086914,71294400 +2005-10-13,24.309999465942383,24.729999542236328,24.270000457763672,24.59000015258789,17.38616943359375,70192000 +2005-10-14,24.709999084472656,24.729999542236328,24.5,24.670000076293945,17.44273567199707,53846700 +2005-10-17,24.68000030517578,24.690000534057617,24.440000534057617,24.530000686645508,17.343746185302734,46924400 +2005-10-18,24.489999771118164,24.829999923706055,24.450000762939453,24.56999969482422,17.37203025817871,69328200 +2005-10-19,24.559999465942383,25.09000015258789,24.5,25.09000015258789,17.739694595336914,66574500 +2005-10-20,25.049999237060547,25.1299991607666,24.739999771118164,24.790000915527344,17.527585983276367,58830600 +2005-10-21,24.90999984741211,25.0,24.56999969482422,24.780000686645508,17.5205078125,69431200 +2005-10-24,24.889999389648438,25.100000381469727,24.68000030517578,25.100000381469727,17.74675750732422,51868000 +2005-10-25,24.950000762939453,25.1299991607666,24.829999923706055,25.030000686645508,17.697269439697266,41310500 +2005-10-26,24.969999313354492,25.329999923706055,24.93000030517578,25.110000610351562,17.753841400146484,58178100 +2005-10-27,25.219999313354492,25.270000457763672,24.850000381469727,24.850000381469727,17.57000160217285,61566100 +2005-10-28,25.100000381469727,25.600000381469727,25.100000381469727,25.530000686645508,18.050785064697266,106559300 +2005-10-31,25.610000610351562,25.799999237060547,25.5,25.700000762939453,18.170988082885742,75122100 +2005-11-01,25.610000610351562,26.100000381469727,25.610000610351562,25.959999084472656,18.35482406616211,71370400 +2005-11-02,25.93000030517578,26.5,25.93000030517578,26.459999084472656,18.70833969116211,75067100 +2005-11-03,26.600000381469727,26.639999389648438,26.25,26.440000534057617,18.6942081451416,73421600 +2005-11-04,26.530000686645508,26.709999084472656,26.450000762939453,26.65999984741211,18.849750518798828,57464000 +2005-11-07,26.719999313354492,27.079999923706055,26.700000762939453,27.010000228881836,19.097213745117188,77104800 +2005-11-08,26.940000534057617,27.18000030517578,26.770000457763672,27.049999237060547,19.12549591064453,60091700 +2005-11-09,26.979999542236328,27.149999618530273,26.940000534057617,26.959999084472656,19.06186866760254,59562100 +2005-11-10,26.940000534057617,27.149999618530273,26.639999389648438,27.09000015258789,19.153783798217773,73314800 +2005-11-11,27.149999618530273,27.389999389648438,27.1299991607666,27.280000686645508,19.28812026977539,51945600 +2005-11-14,27.360000610351562,27.440000534057617,27.200000762939453,27.3700008392334,19.35174560546875,67152200 +2005-11-15,27.329999923706055,27.540000915527344,27.25,27.5,19.50066375732422,65081000 +2005-11-16,27.479999542236328,27.8799991607666,27.440000534057617,27.739999771118164,19.670852661132812,86277000 +2005-11-17,27.850000381469727,28.0,27.760000228881836,27.969999313354492,19.83395004272461,91351000 +2005-11-18,28.1200008392334,28.25,27.899999618530273,28.06999969482422,19.90485954284668,75431200 +2005-11-21,28.06999969482422,28.239999771118164,27.84000015258789,28.15999984741211,19.968685150146484,65794400 +2005-11-22,28.059999465942383,28.079999923706055,27.860000610351562,27.90999984741211,19.791399002075195,104253300 +2005-11-23,27.920000076293945,28.09000015258789,27.739999771118164,27.920000076293945,19.798494338989258,70541300 +2005-11-25,27.799999237060547,27.940000534057617,27.469999313354492,27.760000228881836,19.685033798217773,44082500 +2005-11-28,27.790000915527344,27.850000381469727,27.530000686645508,27.75,19.677947998046875,57517200 +2005-11-29,27.790000915527344,27.790000915527344,27.600000381469727,27.68000030517578,19.628293991088867,62220400 +2005-11-30,27.68000030517578,27.770000457763672,27.6299991607666,27.68000030517578,19.628293991088867,55904700 +2005-12-01,27.729999542236328,28.100000381469727,27.729999542236328,27.889999389648438,19.777217864990234,61006100 +2005-12-02,27.81999969482422,28.100000381469727,27.790000915527344,28.010000228881836,19.862308502197266,42319600 +2005-12-05,27.93000030517578,28.020000457763672,27.709999084472656,27.850000381469727,19.74885368347168,47517300 +2005-12-06,27.899999618530273,27.920000076293945,27.68000030517578,27.690000534057617,19.635395050048828,65980000 +2005-12-07,27.670000076293945,27.75,27.549999237060547,27.75,19.677947998046875,55583200 +2005-12-08,27.709999084472656,27.809999465942383,27.600000381469727,27.690000534057617,19.635395050048828,63931600 +2005-12-09,27.709999084472656,27.829999923706055,27.639999389648438,27.709999084472656,19.64957618713379,48467000 +2005-12-12,27.700000762939453,27.75,27.329999923706055,27.450000762939453,19.465206146240234,63757200 +2005-12-13,27.290000915527344,27.43000030517578,27.0,27.1299991607666,19.2382869720459,104285500 +2005-12-14,27.0,27.239999771118164,26.850000381469727,27.09000015258789,19.209928512573242,65076200 +2005-12-15,27.079999923706055,27.110000610351562,26.809999465942383,26.920000076293945,19.089380264282227,79018100 +2005-12-16,26.8799991607666,27.079999923706055,26.809999465942383,26.899999618530273,19.075193405151367,88542500 +2005-12-19,26.81999969482422,26.8700008392334,26.649999618530273,26.829999923706055,19.025554656982422,68680100 +2005-12-20,26.760000228881836,26.8799991607666,26.670000076293945,26.860000610351562,19.046833038330078,62960600 +2005-12-21,26.8700008392334,26.90999984741211,26.709999084472656,26.729999542236328,18.95464324951172,75800900 +2005-12-22,26.709999084472656,26.780000686645508,26.420000076293945,26.59000015258789,18.855377197265625,91276900 +2005-12-23,26.520000457763672,26.670000076293945,26.440000534057617,26.639999389648438,18.890825271606445,30689200 +2005-12-27,26.68000030517578,26.850000381469727,26.450000762939453,26.459999084472656,18.763181686401367,37819000 +2005-12-28,26.510000228881836,26.65999984741211,26.350000381469727,26.389999389648438,18.713539123535156,35444400 +2005-12-29,26.40999984741211,26.5,26.260000228881836,26.270000457763672,18.62845230102539,34495500 +2005-12-30,26.149999618530273,26.309999465942383,26.100000381469727,26.149999618530273,18.54335594177246,49044600 +2006-01-03,26.25,27.0,26.100000381469727,26.84000015258789,19.032642364501953,79973000 +2006-01-04,26.770000457763672,27.079999923706055,26.770000457763672,26.969999313354492,19.124834060668945,57975600 +2006-01-05,26.959999084472656,27.1299991607666,26.90999984741211,26.989999771118164,19.13901138305664,48245500 +2006-01-06,26.889999389648438,27.0,26.489999771118164,26.90999984741211,19.082284927368164,100963000 +2006-01-09,26.93000030517578,27.06999969482422,26.760000228881836,26.860000610351562,19.046833038330078,55625000 +2006-01-10,26.649999618530273,27.020000457763672,26.59000015258789,27.0,19.146106719970703,64921900 +2006-01-11,27.010000228881836,27.389999389648438,26.899999618530273,27.290000915527344,19.35174560546875,70120700 +2006-01-12,27.25,27.260000228881836,26.969999313354492,27.139999389648438,19.24538230895996,45994800 +2006-01-13,27.030000686645508,27.25,27.010000228881836,27.190000534057617,19.28083610534668,41418000 +2006-01-17,26.899999618530273,27.190000534057617,26.899999618530273,26.989999771118164,19.13901138305664,58566600 +2006-01-18,26.739999771118164,26.979999542236328,26.700000762939453,26.829999923706055,19.025554656982422,52376200 +2006-01-19,26.8700008392334,27.239999771118164,26.850000381469727,27.020000457763672,19.160289764404297,60367600 +2006-01-20,27.010000228881836,27.010000228881836,26.260000228881836,26.40999984741211,18.72772979736328,79165900 +2006-01-23,26.40999984741211,26.530000686645508,26.299999237060547,26.350000381469727,18.6851806640625,47925600 +2006-01-24,26.34000015258789,26.450000762939453,26.219999313354492,26.280000686645508,18.635543823242188,63040700 +2006-01-25,26.40999984741211,26.56999969482422,26.229999542236328,26.399999618530273,18.720638275146484,59072100 +2006-01-26,26.559999465942383,26.719999313354492,26.309999465942383,26.5,18.791545867919922,69509300 +2006-01-27,27.229999542236328,27.950000762939453,27.190000534057617,27.790000915527344,19.706315994262695,134520700 +2006-01-30,27.81999969482422,28.18000030517578,27.780000686645508,28.0,19.855224609375,103999200 +2006-01-31,27.90999984741211,28.3799991607666,27.8700008392334,28.149999618530273,19.961576461791992,94841300 +2006-02-01,27.959999084472656,28.06999969482422,27.760000228881836,28.040000915527344,19.883583068847656,68448800 +2006-02-02,27.969999313354492,27.989999771118164,27.549999237060547,27.68000030517578,19.628293991088867,55073400 +2006-02-03,27.479999542236328,27.700000762939453,27.34000015258789,27.540000915527344,19.529029846191406,75022700 +2006-02-06,27.510000228881836,27.540000915527344,27.09000015258789,27.170000076293945,19.266660690307617,60170500 +2006-02-07,26.950000762939453,27.149999618530273,26.809999465942383,26.940000534057617,19.103559494018555,72159500 +2006-02-08,27.010000228881836,27.079999923706055,26.709999084472656,26.90999984741211,19.082284927368164,51795200 +2006-02-09,26.959999084472656,27.030000686645508,26.649999618530273,26.65999984741211,18.905006408691406,52861700 +2006-02-10,26.6200008392334,26.889999389648438,26.510000228881836,26.690000534057617,18.92628288269043,52127000 +2006-02-13,26.6299991607666,26.700000762939453,26.34000015258789,26.389999389648438,18.713539123535156,46707000 +2006-02-14,26.40999984741211,26.68000030517578,26.350000381469727,26.649999618530273,18.897916793823242,58432900 +2006-02-15,26.600000381469727,26.93000030517578,26.5,26.8799991607666,19.1256046295166,62808900 +2006-02-16,26.850000381469727,26.899999618530273,26.56999969482422,26.809999465942383,19.075790405273438,48868500 +2006-02-17,26.670000076293945,26.809999465942383,26.559999465942383,26.700000762939453,18.997533798217773,41513200 +2006-02-21,26.719999313354492,26.719999313354492,26.34000015258789,26.540000915527344,18.883684158325195,50216100 +2006-02-22,26.530000686645508,26.860000610351562,26.469999313354492,26.719999313354492,19.011760711669922,43043100 +2006-02-23,26.729999542236328,26.889999389648438,26.540000915527344,26.65999984741211,18.96906852722168,47359100 +2006-02-24,26.59000015258789,26.739999771118164,26.520000457763672,26.6299991607666,18.94771957397461,44753800 +2006-02-27,26.75,27.260000228881836,26.670000076293945,27.049999237060547,19.24656105041504,51301500 +2006-02-28,26.950000762939453,27.299999237060547,26.8700008392334,26.8700008392334,19.11848258972168,65036100 +2006-03-01,26.979999542236328,27.200000762939453,26.950000762939453,27.139999389648438,19.310588836669922,53061200 +2006-03-02,27.020000457763672,27.100000381469727,26.899999618530273,26.969999313354492,19.189634323120117,41850300 +2006-03-03,26.809999465942383,27.15999984741211,26.739999771118164,26.93000030517578,19.161174774169922,45218800 +2006-03-06,26.920000076293945,27.149999618530273,26.829999923706055,26.90999984741211,19.14694595336914,53054100 +2006-03-07,26.899999618530273,27.100000381469727,26.809999465942383,27.059999465942383,19.253679275512695,51613900 +2006-03-08,26.989999771118164,27.5,26.969999313354492,27.25,19.388866424560547,57547400 +2006-03-09,27.270000457763672,27.420000076293945,27.0,27.0,19.210983276367188,45360700 +2006-03-10,27.059999465942383,27.219999313354492,26.8799991607666,27.170000076293945,19.331945419311523,41297200 +2006-03-13,27.18000030517578,27.290000915527344,26.940000534057617,27.110000610351562,19.289249420166016,40342600 +2006-03-14,27.040000915527344,27.3799991607666,26.989999771118164,27.229999542236328,19.3746337890625,39821800 +2006-03-15,27.200000762939453,27.450000762939453,27.010000228881836,27.360000610351562,19.46713638305664,57152000 +2006-03-16,27.34000015258789,27.479999542236328,27.219999313354492,27.270000457763672,19.403095245361328,73793700 +2006-03-17,27.350000381469727,27.65999984741211,27.270000457763672,27.5,19.566747665405273,120615000 +2006-03-20,27.700000762939453,27.989999771118164,27.670000076293945,27.889999389648438,19.84423065185547,67094100 +2006-03-21,27.739999771118164,28.219999313354492,27.68000030517578,27.739999771118164,19.73751449584961,73199600 +2006-03-22,27.079999923706055,27.5,26.799999237060547,27.149999618530273,19.31771469116211,145696100 +2006-03-23,27.079999923706055,27.100000381469727,26.65999984741211,26.850000381469727,19.10426139831543,73682900 +2006-03-24,26.709999084472656,27.209999084472656,26.6200008392334,27.010000228881836,19.21809959411621,69157600 +2006-03-27,27.010000228881836,27.299999237060547,27.0,27.010000228881836,19.21809959411621,59908600 +2006-03-28,27.010000228881836,27.209999084472656,26.809999465942383,26.899999618530273,19.13982582092285,58520500 +2006-03-29,26.950000762939453,27.200000762939453,26.920000076293945,27.020000457763672,19.225217819213867,53150300 +2006-03-30,27.030000686645508,27.389999389648438,27.0,27.229999542236328,19.3746337890625,54612000 +2006-03-31,27.299999237060547,27.540000915527344,27.209999084472656,27.209999084472656,19.360408782958984,62190500 +2006-04-03,27.670000076293945,27.729999542236328,27.440000534057617,27.559999465942383,19.60943603515625,57605300 +2006-04-04,27.600000381469727,27.799999237060547,27.469999313354492,27.639999389648438,19.666358947753906,45470000 +2006-04-05,27.8799991607666,27.940000534057617,27.639999389648438,27.739999771118164,19.73751449584961,41539300 +2006-04-06,27.65999984741211,27.719999313354492,27.3700008392334,27.559999465942383,19.60943603515625,51885500 +2006-04-07,27.610000610351562,27.719999313354492,27.229999542236328,27.25,19.388866424560547,47249400 +2006-04-10,27.229999542236328,27.440000534057617,27.200000762939453,27.290000915527344,19.417325973510742,39432000 +2006-04-11,27.290000915527344,27.31999969482422,27.0,27.1299991607666,19.30348014831543,42953400 +2006-04-12,27.100000381469727,27.200000762939453,26.969999313354492,27.200000762939453,19.35329246520996,32183000 +2006-04-13,27.079999923706055,27.200000762939453,27.0,27.06999969482422,19.260793685913086,28160000 +2006-04-17,27.030000686645508,27.049999237060547,26.729999542236328,26.84000015258789,19.097143173217773,35796200 +2006-04-18,26.940000534057617,27.5,26.81999969482422,27.219999313354492,19.367517471313477,56272700 +2006-04-19,27.110000610351562,27.190000534057617,26.959999084472656,27.030000686645508,19.232328414916992,45111100 +2006-04-20,27.049999237060547,27.190000534057617,26.700000762939453,27.030000686645508,19.232328414916992,45648300 +2006-04-21,27.049999237060547,27.389999389648438,27.0,27.149999618530273,19.31771469116211,58528000 +2006-04-24,27.06999969482422,27.25,26.979999542236328,27.110000610351562,19.289249420166016,42318400 +2006-04-25,27.09000015258789,27.209999084472656,27.020000457763672,27.110000610351562,19.289249420166016,49222500 +2006-04-26,27.079999923706055,27.229999542236328,27.0,27.100000381469727,19.28213882446289,39190000 +2006-04-27,26.969999313354492,27.6299991607666,26.940000534057617,27.25,19.388866424560547,96509600 +2006-04-28,24.229999542236328,24.5,24.0,24.149999618530273,17.18316078186035,591052200 +2006-05-01,24.31999969482422,25.0,24.09000015258789,24.290000915527344,17.282773971557617,174800900 +2006-05-02,24.489999771118164,25.0,23.899999618530273,24.010000228881836,17.083539962768555,190533500 +2006-05-03,23.989999771118164,24.020000457763672,23.149999618530273,23.170000076293945,16.48587417602539,211527100 +2006-05-04,23.350000381469727,23.670000076293945,23.139999389648438,23.440000534057617,16.677978515625,171257400 +2006-05-05,23.65999984741211,23.950000762939453,23.520000457763672,23.799999237060547,16.934123992919922,131604300 +2006-05-08,23.850000381469727,25.0,23.510000228881836,23.729999542236328,16.88433265686035,80693500 +2006-05-09,23.75,24.0,23.489999771118164,23.6200008392334,16.806047439575195,75345900 +2006-05-10,23.670000076293945,23.790000915527344,23.59000015258789,23.770000457763672,16.912784576416016,76563300 +2006-05-11,23.709999084472656,23.790000915527344,23.149999618530273,23.219999313354492,16.52145004272461,92916700 +2006-05-12,23.139999389648438,23.3700008392334,23.049999237060547,23.170000076293945,16.48587417602539,83115900 +2006-05-15,23.100000381469727,23.229999542236328,23.030000686645508,23.149999618530273,16.53587532043457,67314800 +2006-05-16,23.15999984741211,24.0,22.90999984741211,23.010000228881836,16.435869216918945,82095100 +2006-05-17,22.889999389648438,23.079999923706055,22.729999542236328,22.729999542236328,16.235872268676758,98598300 +2006-05-18,22.84000015258789,23.139999389648438,22.760000228881836,22.829999923706055,16.307296752929688,95476400 +2006-05-19,22.790000915527344,22.899999618530273,22.520000457763672,22.559999465942383,16.114442825317383,100071200 +2006-05-22,22.479999542236328,23.020000457763672,22.450000762939453,22.8799991607666,16.343008041381836,87322300 +2006-05-23,23.110000610351562,23.3799991607666,22.770000457763672,22.790000915527344,16.278728485107422,79986300 +2006-05-24,22.989999771118164,23.540000915527344,22.979999542236328,23.5,16.785877227783203,107356700 +2006-05-25,23.56999969482422,23.920000076293945,23.540000915527344,23.739999771118164,16.957300186157227,83052700 +2006-05-26,23.770000457763672,23.8799991607666,23.559999465942383,23.719999313354492,16.943016052246094,46861600 +2006-05-30,23.549999237060547,23.760000228881836,23.139999389648438,23.149999618530273,16.53587532043457,52497500 +2006-05-31,23.260000228881836,23.350000381469727,22.649999618530273,22.649999618530273,16.17872428894043,120202000 +2006-06-01,22.739999771118164,22.84000015258789,22.6200008392334,22.81999969482422,16.300155639648438,80230800 +2006-06-02,22.8700008392334,22.989999771118164,22.670000076293945,22.760000228881836,16.257295608520508,73935600 +2006-06-05,22.719999313354492,22.729999542236328,22.489999771118164,22.5,16.07158660888672,63914100 +2006-06-06,22.549999237060547,22.559999465942383,21.979999542236328,22.1299991607666,15.807291984558105,126601300 +2006-06-07,22.149999618530273,22.389999389648438,22.010000228881836,22.040000915527344,15.743006706237793,73827500 +2006-06-08,22.030000686645508,22.209999084472656,21.969999313354492,22.110000610351562,15.79300594329834,104126900 +2006-06-09,22.149999618530273,22.190000534057617,21.889999389648438,21.920000076293945,15.657288551330566,52573800 +2006-06-12,21.959999084472656,22.100000381469727,21.700000762939453,21.709999084472656,15.507287979125977,74309700 +2006-06-13,21.729999542236328,22.030000686645508,21.459999084472656,21.510000228881836,15.364426612854004,113175300 +2006-06-14,21.59000015258789,21.940000534057617,21.549999237060547,21.8799991607666,15.6287202835083,86081500 +2006-06-15,22.010000228881836,22.1299991607666,21.799999237060547,22.06999969482422,15.764435768127441,121577300 +2006-06-16,21.969999313354492,22.280000686645508,21.790000915527344,22.100000381469727,15.785863876342773,147506500 +2006-06-19,22.139999389648438,22.600000381469727,22.1200008392334,22.549999237060547,16.107301712036133,129640900 +2006-06-20,22.540000915527344,22.760000228881836,22.5,22.559999465942383,16.114442825317383,90598500 +2006-06-21,22.610000610351562,23.149999618530273,22.530000686645508,23.079999923706055,16.48587417602539,91660300 +2006-06-22,23.059999465942383,23.170000076293945,22.780000686645508,22.8799991607666,16.343008041381836,76590600 +2006-06-23,22.850000381469727,22.8700008392334,22.5,22.5,16.07158660888672,60532600 +2006-06-26,22.649999618530273,22.889999389648438,22.6299991607666,22.81999969482422,16.300155639648438,53644100 +2006-06-27,22.889999389648438,23.15999984741211,22.84000015258789,22.860000610351562,16.328723907470703,84759100 +2006-06-28,22.959999084472656,23.25,22.90999984741211,23.15999984741211,16.543012619018555,71906500 +2006-06-29,23.31999969482422,23.6299991607666,23.219999313354492,23.469999313354492,16.764440536499023,121395500 +2006-06-30,23.540000915527344,23.649999618530273,23.299999237060547,23.299999237060547,16.64301300048828,73048800 +2006-07-03,23.530000686645508,23.719999313354492,23.450000762939453,23.700000762939453,16.92873191833496,25711400 +2006-07-05,23.479999542236328,23.520000457763672,23.299999237060547,23.350000381469727,16.678728103637695,53093500 +2006-07-06,23.450000762939453,23.610000610351562,23.420000076293945,23.479999542236328,16.771587371826172,44775200 +2006-07-07,23.389999389648438,23.549999237060547,23.299999237060547,23.299999237060547,16.64301300048828,63168800 +2006-07-10,23.43000030517578,23.65999984741211,23.3799991607666,23.5,16.785877227783203,50565100 +2006-07-11,23.3700008392334,23.3700008392334,22.739999771118164,23.100000381469727,16.50016212463379,88676300 +2006-07-12,22.790000915527344,22.8799991607666,22.6200008392334,22.639999389648438,16.17158317565918,77379300 +2006-07-13,22.3700008392334,22.610000610351562,22.25,22.260000228881836,15.900150299072266,73099500 +2006-07-14,22.280000686645508,22.549999237060547,22.229999542236328,22.290000915527344,15.921579360961914,67499400 +2006-07-17,22.290000915527344,22.610000610351562,22.260000228881836,22.479999542236328,16.057294845581055,37053500 +2006-07-18,22.59000015258789,22.760000228881836,22.479999542236328,22.739999771118164,16.243009567260742,65047300 +2006-07-19,22.81999969482422,23.459999084472656,22.719999313354492,23.399999618530273,16.714447021484375,82188200 +2006-07-20,23.440000534057617,23.450000762939453,22.780000686645508,22.850000381469727,16.321590423583984,76605200 +2006-07-21,24.079999923706055,24.149999618530273,23.0,23.8700008392334,17.050167083740234,175483800 +2006-07-24,24.010000228881836,24.110000610351562,23.790000915527344,24.0,17.143022537231445,59586700 +2006-07-25,24.0,24.290000915527344,23.899999618530273,24.219999313354492,17.30016326904297,60075800 +2006-07-26,24.1200008392334,24.530000686645508,24.100000381469727,24.3700008392334,17.40730857849121,54942100 +2006-07-27,24.579999923706055,24.600000381469727,23.770000457763672,23.8700008392334,17.050167083740234,85386800 +2006-07-28,24.079999923706055,24.280000686645508,24.059999465942383,24.25,17.32159423828125,51705800 +2006-07-31,24.06999969482422,24.420000076293945,24.010000228881836,24.059999465942383,17.185874938964844,40254400 +2006-08-01,24.020000457763672,24.200000762939453,23.850000381469727,23.989999771118164,17.135873794555664,49168700 +2006-08-02,24.1200008392334,24.399999618530273,24.030000686645508,24.299999237060547,17.357301712036133,46462000 +2006-08-03,24.190000534057617,24.479999542236328,24.149999618530273,24.209999084472656,17.293025970458984,43155300 +2006-08-04,24.399999618530273,24.489999771118164,24.149999618530273,24.290000915527344,17.35015869140625,45690400 +2006-08-07,24.280000686645508,24.479999542236328,24.190000534057617,24.219999313354492,17.30016326904297,36862400 +2006-08-08,24.389999389648438,24.520000457763672,24.200000762939453,24.34000015258789,17.385883331298828,58171300 +2006-08-09,24.489999771118164,24.639999389648438,24.34000015258789,24.440000534057617,17.457317352294922,44405700 +2006-08-10,24.3700008392334,24.600000381469727,24.34000015258789,24.459999084472656,17.471595764160156,31753400 +2006-08-11,24.43000030517578,24.450000762939453,24.200000762939453,24.43000030517578,17.450166702270508,30255500 +2006-08-14,24.520000457763672,24.600000381469727,24.350000381469727,24.530000686645508,17.52159881591797,47831900 +2006-08-15,24.549999237060547,24.649999618530273,24.440000534057617,24.6200008392334,17.650644302368164,48994500 +2006-08-16,24.610000610351562,24.729999542236328,24.469999313354492,24.700000762939453,17.707990646362305,52373600 +2006-08-17,24.700000762939453,24.75,24.610000610351562,24.700000762939453,17.707990646362305,45674800 +2006-08-18,25.049999237060547,25.799999237060547,24.979999542236328,25.790000915527344,18.48944091796875,128414800 +2006-08-21,25.65999984741211,26.1299991607666,25.559999465942383,26.1200008392334,18.726028442382812,88398300 +2006-08-22,26.010000228881836,26.25,25.6200008392334,25.6200008392334,18.367557525634766,89312400 +2006-08-23,25.649999618530273,25.950000762939453,25.520000457763672,25.670000076293945,18.403413772583008,44648500 +2006-08-24,25.81999969482422,25.860000610351562,25.5,25.739999771118164,18.453594207763672,35933300 +2006-08-25,25.709999084472656,26.0,25.690000534057617,25.850000381469727,18.53245735168457,33115900 +2006-08-28,25.84000015258789,26.0,25.690000534057617,25.950000762939453,18.604150772094727,34190900 +2006-08-29,25.920000076293945,25.979999542236328,25.6299991607666,25.84000015258789,18.525293350219727,42711200 +2006-08-30,25.850000381469727,25.889999389648438,25.639999389648438,25.799999237060547,18.496612548828125,30283100 +2006-08-31,25.8700008392334,25.979999542236328,25.68000030517578,25.700000762939453,18.42491912841797,26380500 +2006-09-01,25.889999389648438,25.969999313354492,25.639999389648438,25.84000015258789,18.525293350219727,31594600 +2006-09-05,25.690000534057617,25.959999084472656,25.559999465942383,25.610000610351562,18.360395431518555,44222400 +2006-09-06,25.510000228881836,25.719999313354492,25.510000228881836,25.610000610351562,18.360395431518555,50160400 +2006-09-07,25.479999542236328,25.700000762939453,25.389999389648438,25.43000030517578,18.23134994506836,51266900 +2006-09-08,25.530000686645508,25.790000915527344,25.459999084472656,25.600000381469727,18.353227615356445,36866800 +2006-09-11,25.43000030517578,25.950000762939453,25.420000076293945,25.90999984741211,18.575475692749023,55608200 +2006-09-12,25.899999618530273,25.979999542236328,25.719999313354492,25.93000030517578,18.589805603027344,52248800 +2006-09-13,25.81999969482422,26.100000381469727,25.81999969482422,25.979999542236328,18.625656127929688,37706700 +2006-09-14,25.989999771118164,26.5,25.979999542236328,26.329999923706055,18.8765811920166,74324500 +2006-09-15,26.579999923706055,26.940000534057617,26.489999771118164,26.850000381469727,19.249378204345703,126057700 +2006-09-18,26.739999771118164,27.040000915527344,26.670000076293945,26.790000915527344,19.206361770629883,49135000 +2006-09-19,26.739999771118164,26.940000534057617,26.719999313354492,26.860000610351562,19.25654411315918,43039100 +2006-09-20,27.010000228881836,27.229999542236328,26.989999771118164,27.18000030517578,19.485965728759766,71676400 +2006-09-21,27.239999771118164,27.25,26.850000381469727,26.899999618530273,19.285219192504883,58495100 +2006-09-22,26.829999923706055,26.850000381469727,26.479999542236328,26.65999984741211,19.113162994384766,47712500 +2006-09-25,26.809999465942383,27.190000534057617,26.790000915527344,26.950000762939453,19.321077346801758,67903900 +2006-09-26,26.90999984741211,27.31999969482422,26.8799991607666,27.200000762939453,19.500301361083984,54766500 +2006-09-27,27.18000030517578,27.469999313354492,27.1200008392334,27.440000534057617,19.672367095947266,66233900 +2006-09-28,27.469999313354492,27.520000457763672,27.260000228881836,27.399999618530273,19.643680572509766,44179700 +2006-09-29,27.350000381469727,27.420000076293945,27.209999084472656,27.350000381469727,19.607839584350586,34283500 +2006-10-02,27.31999969482422,27.489999771118164,27.149999618530273,27.360000610351562,19.61501121520996,52908100 +2006-10-03,27.3700008392334,27.479999542236328,27.209999084472656,27.3700008392334,19.622175216674805,39386200 +2006-10-04,27.389999389648438,27.959999084472656,27.3700008392334,27.940000534057617,20.03082275390625,82191200 +2006-10-05,27.920000076293945,28.110000610351562,27.780000686645508,27.920000076293945,20.016489028930664,81967200 +2006-10-06,27.760000228881836,28.0,27.649999618530273,27.8700008392334,19.98064422607422,36452200 +2006-10-09,27.799999237060547,27.93000030517578,27.6200008392334,27.719999313354492,19.87310791015625,33366300 +2006-10-10,27.690000534057617,27.75,27.440000534057617,27.690000534057617,19.851594924926758,34598500 +2006-10-11,27.459999084472656,27.670000076293945,27.420000076293945,27.540000915527344,19.744056701660156,37219600 +2006-10-12,27.579999923706055,28.290000915527344,27.540000915527344,28.219999313354492,20.231563568115234,120174900 +2006-10-13,28.34000015258789,28.690000534057617,28.309999465942383,28.3700008392334,20.339111328125,129751900 +2006-10-16,28.479999542236328,28.600000381469727,28.329999923706055,28.450000762939453,20.39645767211914,49744800 +2006-10-17,28.239999771118164,28.510000228881836,28.170000076293945,28.440000534057617,20.389291763305664,40122600 +2006-10-18,28.5,28.700000762939453,28.260000228881836,28.520000457763672,20.446638107299805,40630800 +2006-10-19,28.350000381469727,28.450000762939453,28.1200008392334,28.290000915527344,20.281747817993164,44730800 +2006-10-20,28.479999542236328,28.489999771118164,28.170000076293945,28.43000030517578,20.38210678100586,48887800 +2006-10-23,28.299999237060547,28.690000534057617,28.18000030517578,28.450000762939453,20.39645767211914,48525000 +2006-10-24,28.43000030517578,28.43000030517578,28.1299991607666,28.280000686645508,20.274574279785156,61409600 +2006-10-25,28.280000686645508,28.459999084472656,28.139999389648438,28.309999465942383,20.296079635620117,40717100 +2006-10-26,28.329999923706055,28.40999984741211,28.040000915527344,28.350000381469727,20.324764251708984,69964200 +2006-10-27,28.489999771118164,28.790000915527344,28.25,28.34000015258789,20.317594528198242,89060100 +2006-10-30,28.350000381469727,28.84000015258789,28.31999969482422,28.530000686645508,20.453811645507812,47296800 +2006-10-31,28.65999984741211,28.850000381469727,28.559999465942383,28.709999084472656,20.582857131958008,61861700 +2006-11-01,28.780000686645508,28.989999771118164,28.700000762939453,28.809999465942383,20.6545467376709,75895900 +2006-11-02,28.709999084472656,28.860000610351562,28.579999923706055,28.770000457763672,20.625869750976562,58674400 +2006-11-03,28.850000381469727,28.93000030517578,28.610000610351562,28.729999542236328,20.59718894958496,41124500 +2006-11-06,28.770000457763672,29.049999237060547,28.760000228881836,28.84000015258789,20.676054000854492,60446200 +2006-11-07,28.860000610351562,29.06999969482422,28.799999237060547,28.950000762939453,20.75491714477539,56511200 +2006-11-08,28.780000686645508,29.229999542236328,28.65999984741211,28.979999542236328,20.77642822265625,77403300 +2006-11-09,29.110000610351562,29.399999618530273,29.0,29.260000228881836,20.97715950012207,89407500 +2006-11-10,29.170000076293945,29.290000915527344,29.149999618530273,29.239999771118164,20.962825775146484,37855100 +2006-11-13,29.190000534057617,29.459999084472656,29.15999984741211,29.350000381469727,21.041690826416016,47271800 +2006-11-14,29.280000686645508,29.420000076293945,29.06999969482422,29.229999542236328,21.027301788330078,63012500 +2006-11-15,29.1299991607666,29.360000610351562,29.110000610351562,29.1200008392334,20.948169708251953,63943200 +2006-11-16,29.139999389648438,29.639999389648438,29.1299991607666,29.469999313354492,21.199949264526367,64328500 +2006-11-17,29.309999465942383,29.540000915527344,29.280000686645508,29.399999618530273,21.149595260620117,49356700 +2006-11-20,29.520000457763672,30.0,29.5,29.889999389648438,21.50208282470703,85703800 +2006-11-21,29.90999984741211,30.0,29.790000915527344,29.920000076293945,21.523662567138672,66446600 +2006-11-22,29.969999313354492,30.0,29.81999969482422,29.920000076293945,21.523662567138672,43907200 +2006-11-24,29.65999984741211,29.84000015258789,29.639999389648438,29.760000228881836,21.408559799194336,20456700 +2006-11-27,29.690000534057617,29.739999771118164,29.329999923706055,29.479999542236328,21.20714569091797,72722100 +2006-11-28,29.34000015258789,29.420000076293945,29.1299991607666,29.389999389648438,21.142404556274414,52602300 +2006-11-29,29.440000534057617,29.780000686645508,29.43000030517578,29.56999969482422,21.27188491821289,58775100 +2006-11-30,29.420000076293945,29.56999969482422,29.329999923706055,29.360000610351562,21.120820999145508,53297400 +2006-12-01,29.229999542236328,29.299999237060547,28.899999618530273,29.1200008392334,20.948169708251953,72257000 +2006-12-04,29.229999542236328,29.520000457763672,29.170000076293945,29.329999923706055,21.0992431640625,55123400 +2006-12-05,29.360000610351562,29.399999618530273,29.030000686645508,29.1299991607666,20.95536231994629,45606000 +2006-12-06,29.100000381469727,29.1299991607666,28.8700008392334,28.989999771118164,20.85464859008789,48564100 +2006-12-07,28.959999084472656,29.06999969482422,28.809999465942383,28.850000381469727,20.753936767578125,46831100 +2006-12-08,28.81999969482422,29.399999618530273,28.799999237060547,29.399999618530273,21.149595260620117,108854900 +2006-12-11,29.190000534057617,29.75,29.110000610351562,29.540000915527344,21.250308990478516,107712000 +2006-12-12,29.559999465942383,29.6299991607666,29.219999313354492,29.43000030517578,21.171173095703125,68529400 +2006-12-13,29.600000381469727,29.600000381469727,29.31999969482422,29.549999237060547,21.25750732421875,46002500 +2006-12-14,29.540000915527344,30.079999923706055,29.520000457763672,30.06999969482422,21.631572723388672,85866500 +2006-12-15,30.139999389648438,30.229999542236328,30.030000686645508,30.190000534057617,21.717899322509766,102783700 +2006-12-18,30.190000534057617,30.260000228881836,29.780000686645508,29.889999389648438,21.50208282470703,56986800 +2006-12-19,29.709999084472656,30.170000076293945,29.530000686645508,29.989999771118164,21.57402229309082,53822100 +2006-12-20,29.989999771118164,30.239999771118164,29.969999313354492,30.09000015258789,21.645957946777344,31202100 +2006-12-21,30.1299991607666,30.139999389648438,29.889999389648438,29.979999542236328,21.566829681396484,32270500 +2006-12-22,29.829999923706055,29.860000610351562,29.6200008392334,29.639999389648438,21.32224464416504,37971700 +2006-12-26,29.530000686645508,30.0,29.399999618530273,29.989999771118164,21.57402229309082,37098300 +2006-12-27,29.989999771118164,30.1299991607666,29.90999984741211,30.020000457763672,21.59560775756836,31248400 +2006-12-28,29.860000610351562,30.030000686645508,29.809999465942383,29.979999542236328,21.566829681396484,26690600 +2006-12-29,29.860000610351562,30.149999618530273,29.829999923706055,29.860000610351562,21.48050880432129,41739800 +2007-01-03,29.90999984741211,30.25,29.399999618530273,29.860000610351562,21.48050880432129,76935100 +2007-01-04,29.700000762939453,29.969999313354492,29.440000534057617,29.809999465942383,21.444534301757812,45774500 +2007-01-05,29.6299991607666,29.75,29.450000762939453,29.639999389648438,21.32224464416504,44607200 +2007-01-08,29.649999618530273,30.100000381469727,29.530000686645508,29.93000030517578,21.530853271484375,50220200 +2007-01-09,30.0,30.18000030517578,29.729999542236328,29.959999084472656,21.552440643310547,44636600 +2007-01-10,29.799999237060547,29.889999389648438,29.43000030517578,29.65999984741211,21.336626052856445,55017400 +2007-01-11,29.760000228881836,30.75,29.649999618530273,30.700000762939453,22.08477020263672,99464300 +2007-01-12,30.649999618530273,31.389999389648438,30.639999389648438,31.209999084472656,22.45165252685547,103972500 +2007-01-16,31.260000228881836,31.450000762939453,31.030000686645508,31.15999984741211,22.415687561035156,62379600 +2007-01-17,31.260000228881836,31.440000534057617,31.010000228881836,31.100000381469727,22.372522354125977,58519600 +2007-01-18,31.149999618530273,31.3700008392334,30.799999237060547,31.0,22.300586700439453,56364300 +2007-01-19,30.729999542236328,31.110000610351562,30.690000534057617,31.110000610351562,22.379716873168945,75826900 +2007-01-22,31.059999465942383,31.1200008392334,30.510000228881836,30.719999313354492,22.09916114807129,56143900 +2007-01-23,30.6299991607666,30.959999084472656,30.520000457763672,30.739999771118164,22.113563537597656,49171200 +2007-01-24,30.780000686645508,31.299999237060547,30.649999618530273,31.09000015258789,22.36533546447754,58527800 +2007-01-25,31.079999923706055,31.479999542236328,30.450000762939453,30.450000762939453,21.90494155883789,97378700 +2007-01-26,31.219999313354492,31.229999542236328,30.600000381469727,30.600000381469727,22.012842178344727,96103700 +2007-01-29,30.649999618530273,30.780000686645508,30.34000015258789,30.530000686645508,21.962488174438477,57605900 +2007-01-30,30.56999969482422,30.639999389648438,30.139999389648438,30.479999542236328,21.9265193939209,61900400 +2007-01-31,30.40999984741211,31.100000381469727,30.350000381469727,30.860000610351562,22.199878692626953,73968400 +2007-02-01,30.84000015258789,30.940000534057617,30.3700008392334,30.559999465942383,21.984058380126953,55355800 +2007-02-02,30.81999969482422,30.84000015258789,30.1299991607666,30.190000534057617,21.717899322509766,60401700 +2007-02-05,29.969999313354492,30.020000457763672,29.40999984741211,29.610000610351562,21.300657272338867,99102100 +2007-02-06,29.59000015258789,29.75,29.219999313354492,29.510000228881836,21.228721618652344,79281100 +2007-02-07,29.639999389648438,29.700000762939453,29.25,29.3700008392334,21.128015518188477,65145500 +2007-02-08,29.239999771118164,29.799999237060547,29.200000762939453,29.260000228881836,21.048879623413086,48749000 +2007-02-09,29.350000381469727,29.399999618530273,28.93000030517578,28.979999542236328,20.84745979309082,69823100 +2007-02-12,28.889999389648438,29.09000015258789,28.829999923706055,28.940000534057617,20.818689346313477,52774400 +2007-02-13,29.040000915527344,29.200000762939453,28.959999084472656,29.010000228881836,20.94139862060547,50348100 +2007-02-14,29.170000076293945,29.690000534057617,29.149999618530273,29.399999618530273,21.222925186157227,55588600 +2007-02-15,29.579999923706055,29.649999618530273,29.219999313354492,29.459999084472656,21.26624298095703,63858100 +2007-02-16,28.90999984741211,28.940000534057617,28.649999618530273,28.739999771118164,20.746492385864258,109340300 +2007-02-20,28.6299991607666,28.860000610351562,28.469999313354492,28.829999923706055,20.81146240234375,53978200 +2007-02-21,28.75,29.389999389648438,28.739999771118164,29.350000381469727,21.18683624267578,68604900 +2007-02-22,29.309999465942383,29.540000915527344,29.15999984741211,29.389999389648438,21.21571159362793,57754400 +2007-02-23,29.219999313354492,29.280000686645508,28.889999389648438,28.899999618530273,20.86199378967285,63787100 +2007-02-26,28.959999084472656,29.09000015258789,28.81999969482422,29.06999969482422,20.984710693359375,63481900 +2007-02-27,28.709999084472656,28.969999313354492,27.790000915527344,27.8700008392334,20.118467330932617,87143300 +2007-02-28,27.950000762939453,28.25,27.920000076293945,28.170000076293945,20.33502960205078,86333300 +2007-03-01,27.81999969482422,28.329999923706055,27.729999542236328,28.09000015258789,20.277278900146484,80175700 +2007-03-02,28.020000457763672,28.15999984741211,27.760000228881836,27.760000228881836,20.039060592651367,63254700 +2007-03-05,27.489999771118164,27.90999984741211,27.40999984741211,27.549999237060547,19.887466430664062,56454300 +2007-03-06,27.799999237060547,27.940000534057617,27.649999618530273,27.829999923706055,20.089599609375,49361800 +2007-03-07,27.760000228881836,27.899999618530273,27.549999237060547,27.610000610351562,19.930788040161133,52044700 +2007-03-08,27.719999313354492,27.850000381469727,26.600000381469727,27.31999969482422,19.721437454223633,72175200 +2007-03-09,27.420000076293945,27.479999542236328,27.030000686645508,27.290000915527344,19.699787139892578,80125000 +2007-03-12,27.18000030517578,27.479999542236328,27.1299991607666,27.440000534057617,19.80806541442871,36516400 +2007-03-13,27.25,27.399999618530273,26.709999084472656,26.719999313354492,19.28832244873047,75169500 +2007-03-14,26.81999969482422,27.399999618530273,26.729999542236328,27.399999618530273,19.779191970825195,75730300 +2007-03-15,27.31999969482422,27.469999313354492,27.200000762939453,27.280000686645508,19.692564010620117,51757100 +2007-03-16,27.350000381469727,27.479999542236328,27.200000762939453,27.329999923706055,19.72866439819336,65055300 +2007-03-19,27.34000015258789,27.829999923706055,27.200000762939453,27.829999923706055,20.089599609375,49412000 +2007-03-20,27.93000030517578,28.15999984741211,27.760000228881836,27.84000015258789,20.096811294555664,47902400 +2007-03-21,27.899999618530273,28.520000457763672,27.559999465942383,28.520000457763672,20.587682723999023,72808200 +2007-03-22,28.520000457763672,28.549999237060547,28.010000228881836,28.270000457763672,20.407215118408203,47934900 +2007-03-23,28.219999313354492,28.270000457763672,27.799999237060547,28.020000457763672,20.22673988342285,50519800 +2007-03-26,27.940000534057617,28.219999313354492,27.700000762939453,28.219999313354492,20.37112045288086,47491500 +2007-03-27,28.040000915527344,28.15999984741211,27.649999618530273,27.719999313354492,20.010189056396484,58979800 +2007-03-28,27.579999923706055,28.0,27.399999618530273,27.639999389648438,19.952436447143555,46947000 +2007-03-29,27.84000015258789,27.850000381469727,27.489999771118164,27.75,20.031843185424805,42629900 +2007-03-30,27.75,27.950000762939453,27.5,27.8700008392334,20.118467330932617,47061000 +2007-04-02,27.889999389648438,27.93000030517578,27.559999465942383,27.739999771118164,20.024627685546875,41977600 +2007-04-03,27.860000610351562,28.059999465942383,27.75,27.8700008392334,20.118467330932617,39821300 +2007-04-04,28.010000228881836,28.780000686645508,27.899999618530273,28.5,20.573244094848633,63244200 +2007-04-05,28.31999969482422,28.649999618530273,28.299999237060547,28.549999237060547,20.609336853027344,30131200 +2007-04-09,28.579999923706055,28.719999313354492,28.389999389648438,28.56999969482422,20.623767852783203,31384600 +2007-04-10,28.5,28.639999389648438,28.219999313354492,28.399999618530273,20.501066207885742,38643100 +2007-04-11,28.299999237060547,28.56999969482422,27.989999771118164,28.110000610351562,20.291711807250977,44050200 +2007-04-12,28.059999465942383,28.6200008392334,28.040000915527344,28.540000915527344,20.60211944580078,43762100 +2007-04-13,28.43000030517578,28.700000762939453,28.100000381469727,28.610000610351562,20.65265464782715,36002900 +2007-04-16,28.600000381469727,28.75,28.209999084472656,28.729999542236328,20.739274978637695,30740100 +2007-04-17,28.6299991607666,28.889999389648438,28.559999465942383,28.850000381469727,20.825897216796875,33170200 +2007-04-18,28.610000610351562,28.670000076293945,28.360000610351562,28.600000381469727,20.645431518554688,41778400 +2007-04-19,28.34000015258789,28.889999389648438,28.260000228881836,28.690000534057617,20.71040153503418,43648800 +2007-04-20,28.979999542236328,29.100000381469727,28.700000762939453,29.020000457763672,20.9486141204834,60311500 +2007-04-23,28.959999084472656,28.989999771118164,28.670000076293945,28.780000686645508,20.77536392211914,41739100 +2007-04-24,28.790000915527344,28.959999084472656,28.59000015258789,28.790000915527344,20.782590866088867,34236700 +2007-04-25,28.860000610351562,29.0,28.690000534057617,28.989999771118164,20.926956176757812,39475000 +2007-04-26,29.09000015258789,29.350000381469727,28.90999984741211,29.100000381469727,21.00636100769043,68760300 +2007-04-27,30.170000076293945,30.739999771118164,30.0,30.1200008392334,21.74267578125,128298800 +2007-04-30,30.1299991607666,30.3700008392334,29.940000534057617,29.940000534057617,21.612733840942383,67788800 +2007-05-01,29.940000534057617,30.420000076293945,29.899999618530273,30.399999618530273,21.944801330566406,73539300 +2007-05-02,30.389999389648438,30.690000534057617,30.299999237060547,30.610000610351562,22.09638786315918,80686700 +2007-05-03,30.600000381469727,31.0,30.530000686645508,30.969999313354492,22.35625457763672,82036800 +2007-05-04,30.68000030517578,30.700000762939453,30.290000915527344,30.559999465942383,22.060287475585938,104385900 +2007-05-07,30.520000457763672,30.760000228881836,30.479999542236328,30.709999084472656,22.168575286865234,59889100 +2007-05-08,30.68000030517578,30.940000534057617,30.579999923706055,30.75,22.197446823120117,60551700 +2007-05-09,30.700000762939453,30.93000030517578,30.56999969482422,30.780000686645508,22.21910285949707,51735000 +2007-05-10,30.68000030517578,30.93000030517578,30.530000686645508,30.579999923706055,22.074731826782227,55398600 +2007-05-11,30.56999969482422,30.979999542236328,30.549999237060547,30.889999389648438,22.298511505126953,43425300 +2007-05-14,30.84000015258789,30.989999771118164,30.809999465942383,30.969999313354492,22.35625457763672,70188500 +2007-05-15,30.899999618530273,31.09000015258789,30.84000015258789,30.899999618530273,22.37798309326172,75013900 +2007-05-16,31.0,31.09000015258789,30.809999465942383,31.06999969482422,22.5011043548584,45833600 +2007-05-17,31.030000686645508,31.139999389648438,30.959999084472656,30.979999542236328,22.435922622680664,41045600 +2007-05-18,30.969999313354492,30.989999771118164,30.579999923706055,30.829999923706055,22.327295303344727,58453000 +2007-05-21,30.729999542236328,31.15999984741211,30.729999542236328,31.049999237060547,22.486621856689453,41836400 +2007-05-22,30.899999618530273,30.93000030517578,30.65999984741211,30.690000534057617,22.225902557373047,39999500 +2007-05-23,30.84000015258789,30.84000015258789,30.56999969482422,30.579999923706055,22.146242141723633,46322500 +2007-05-24,30.540000915527344,30.799999237060547,29.959999084472656,30.170000076293945,21.849308013916016,64046400 +2007-05-25,30.280000686645508,30.65999984741211,30.18000030517578,30.479999542236328,22.073823928833008,47726500 +2007-05-29,30.489999771118164,30.829999923706055,30.389999389648438,30.790000915527344,22.298324584960938,42373100 +2007-05-30,30.549999237060547,31.1299991607666,30.510000228881836,31.110000610351562,22.530065536499023,57376800 +2007-05-31,31.1200008392334,31.15999984741211,30.610000610351562,30.690000534057617,22.225902557373047,85290500 +2007-06-01,30.790000915527344,30.899999618530273,30.549999237060547,30.59000015258789,22.15348243713379,39469400 +2007-06-04,30.420000076293945,30.760000228881836,30.399999618530273,30.719999313354492,22.247631072998047,41434500 +2007-06-05,30.6200008392334,30.6299991607666,30.329999923706055,30.579999923706055,22.146242141723633,44265000 +2007-06-06,30.3700008392334,30.530000686645508,30.25,30.290000915527344,21.936222076416016,38217500 +2007-06-07,30.020000457763672,30.290000915527344,29.59000015258789,29.6200008392334,21.451000213623047,71971400 +2007-06-08,29.579999923706055,30.059999465942383,29.40999984741211,30.049999237060547,21.762405395507812,61346200 +2007-06-11,29.940000534057617,30.25,29.93000030517578,30.020000457763672,21.740690231323242,48467400 +2007-06-12,29.959999084472656,30.239999771118164,29.770000457763672,29.850000381469727,21.617570877075195,56981800 +2007-06-13,29.969999313354492,30.40999984741211,29.850000381469727,30.389999389648438,22.00864601135254,64435600 +2007-06-14,30.350000381469727,30.709999084472656,30.299999237060547,30.520000457763672,22.102787017822266,59065700 +2007-06-15,30.860000610351562,30.8799991607666,30.43000030517578,30.489999771118164,22.08106231689453,100933000 +2007-06-18,30.690000534057617,30.719999313354492,30.420000076293945,30.510000228881836,22.095542907714844,45412600 +2007-06-19,30.479999542236328,30.65999984741211,30.3799991607666,30.459999084472656,22.0593318939209,46802600 +2007-06-20,30.440000534057617,30.510000228881836,29.959999084472656,30.010000228881836,21.733436584472656,46861600 +2007-06-21,29.979999542236328,30.299999237060547,29.90999984741211,30.219999313354492,21.885522842407227,56564800 +2007-06-22,30.0,30.100000381469727,29.450000762939453,29.489999771118164,21.356857299804688,86219900 +2007-06-25,29.469999313354492,29.770000457763672,29.3799991607666,29.489999771118164,21.356857299804688,53905800 +2007-06-26,29.549999237060547,29.799999237060547,29.5,29.520000457763672,21.37858009338379,48340300 +2007-06-27,29.360000610351562,29.950000762939453,29.360000610351562,29.8700008392334,21.632055282592773,53468600 +2007-06-28,29.860000610351562,29.969999313354492,29.68000030517578,29.829999923706055,21.603084564208984,46055200 +2007-06-29,29.8700008392334,29.93000030517578,29.040000915527344,29.469999313354492,21.342370986938477,71193900 +2007-07-02,29.670000076293945,29.799999237060547,29.489999771118164,29.739999771118164,21.53789710998535,47316000 +2007-07-03,29.790000915527344,30.219999313354492,29.780000686645508,30.020000457763672,21.740690231323242,35202600 +2007-07-05,30.049999237060547,30.219999313354492,29.829999923706055,29.989999771118164,21.71895408630371,47838500 +2007-07-06,29.90999984741211,30.040000915527344,29.65999984741211,29.969999313354492,21.7044734954834,57541000 +2007-07-09,29.860000610351562,29.950000762939453,29.809999465942383,29.8700008392334,21.632055282592773,33831400 +2007-07-10,29.700000762939453,29.989999771118164,29.18000030517578,29.329999923706055,21.24098777770996,66013500 +2007-07-11,29.239999771118164,29.649999618530273,29.209999084472656,29.489999771118164,21.356857299804688,48017000 +2007-07-12,29.559999465942383,30.110000610351562,29.440000534057617,30.06999969482422,21.77688980102539,54302400 +2007-07-13,29.940000534057617,30.020000457763672,29.65999984741211,29.81999969482422,21.595842361450195,42173000 +2007-07-16,29.760000228881836,30.239999771118164,29.719999313354492,30.030000686645508,21.7479190826416,48023200 +2007-07-17,30.020000457763672,30.8799991607666,30.010000228881836,30.780000686645508,22.291080474853516,77539600 +2007-07-18,30.510000228881836,30.969999313354492,30.5,30.920000076293945,22.39246940612793,64414400 +2007-07-19,31.049999237060547,31.84000015258789,30.93000030517578,31.510000228881836,22.81975746154785,121159300 +2007-07-20,31.149999618530273,31.200000762939453,30.790000915527344,31.15999984741211,22.566282272338867,98292600 +2007-07-23,31.360000610351562,31.520000457763672,31.1200008392334,31.190000534057617,22.588008880615234,48910600 +2007-07-24,31.010000228881836,31.479999542236328,30.709999084472656,30.799999237060547,22.305564880371094,59729300 +2007-07-25,30.989999771118164,31.299999237060547,30.3700008392334,30.709999084472656,22.240388870239258,54950100 +2007-07-26,30.239999771118164,30.530000686645508,29.510000228881836,29.979999542236328,21.711715698242188,87025300 +2007-07-27,29.93000030517578,30.0,29.360000610351562,29.389999389648438,21.284439086914062,69214600 +2007-07-30,29.40999984741211,29.489999771118164,28.950000762939453,29.399999618530273,21.29167366027832,67499600 +2007-07-31,29.709999084472656,29.719999313354492,28.979999542236328,28.989999771118164,20.994747161865234,66554000 +2007-08-01,28.950000762939453,29.549999237060547,28.81999969482422,29.299999237060547,21.21925163269043,80006300 +2007-08-02,29.190000534057617,29.790000915527344,29.020000457763672,29.520000457763672,21.37858009338379,47938300 +2007-08-03,29.450000762939453,29.780000686645508,28.899999618530273,28.959999084472656,20.9730224609375,61535500 +2007-08-06,29.049999237060547,29.540000915527344,28.75,29.540000915527344,21.393068313598633,59530500 +2007-08-07,29.329999923706055,29.790000915527344,29.049999237060547,29.549999237060547,21.400306701660156,49163000 +2007-08-08,29.719999313354492,30.010000228881836,29.209999084472656,30.0,21.726194381713867,52898600 +2007-08-09,29.639999389648438,30.100000381469727,28.920000076293945,29.299999237060547,21.21925163269043,72964500 +2007-08-10,28.899999618530273,29.049999237060547,28.260000228881836,28.709999084472656,20.791973114013672,76576200 +2007-08-13,28.940000534057617,28.989999771118164,28.440000534057617,28.6299991607666,20.734039306640625,55492300 +2007-08-14,28.770000457763672,28.889999389648438,28.200000762939453,28.270000457763672,20.545082092285156,42944100 +2007-08-15,28.239999771118164,28.989999771118164,28.049999237060547,28.100000381469727,20.42153549194336,48117700 +2007-08-16,27.8799991607666,28.350000381469727,27.510000228881836,27.809999465942383,20.21078109741211,81447400 +2007-08-17,28.09000015258789,28.25,27.81999969482422,28.25,20.530548095703125,76747700 +2007-08-20,28.18000030517578,28.489999771118164,28.079999923706055,28.260000228881836,20.53781509399414,49952000 +2007-08-21,28.100000381469727,28.31999969482422,27.8700008392334,28.06999969482422,20.399734497070312,50786200 +2007-08-22,28.270000457763672,28.31999969482422,28.010000228881836,28.219999313354492,20.508743286132812,44763500 +2007-08-23,28.280000686645508,28.329999923706055,28.100000381469727,28.299999237060547,20.56688117980957,33886600 +2007-08-24,28.209999084472656,28.84000015258789,28.06999969482422,28.809999465942383,20.93752670288086,45158900 +2007-08-27,28.610000610351562,28.770000457763672,28.399999618530273,28.489999771118164,20.704973220825195,32789500 +2007-08-28,28.299999237060547,28.489999771118164,27.90999984741211,27.93000030517578,20.29799461364746,43924400 +2007-08-29,28.1299991607666,28.610000610351562,27.81999969482422,28.59000015258789,20.77763557434082,45753700 +2007-08-30,28.420000076293945,28.93000030517578,28.31999969482422,28.450000762939453,20.6758975982666,33690700 +2007-08-31,28.700000762939453,28.920000076293945,28.360000610351562,28.729999542236328,20.879384994506836,42511900 +2007-09-04,28.5,29.100000381469727,28.479999542236328,28.809999465942383,20.93752670288086,45689600 +2007-09-05,28.649999618530273,28.729999542236328,28.420000076293945,28.479999542236328,20.69770050048828,47669800 +2007-09-06,28.559999465942383,29.010000228881836,28.549999237060547,28.90999984741211,21.01019287109375,45430800 +2007-09-07,28.6200008392334,28.829999923706055,28.31999969482422,28.440000534057617,20.668628692626953,52160900 +2007-09-10,28.670000076293945,28.75,28.40999984741211,28.479999542236328,20.69770050048828,37247600 +2007-09-11,28.6299991607666,28.950000762939453,28.579999923706055,28.93000030517578,21.02473258972168,34380800 +2007-09-12,28.809999465942383,29.170000076293945,28.799999237060547,28.93000030517578,21.02473258972168,42364700 +2007-09-13,29.1200008392334,29.260000228881836,28.959999084472656,29.15999984741211,21.1918888092041,35288600 +2007-09-14,28.979999542236328,29.110000610351562,28.8799991607666,29.040000915527344,21.10468101501465,33496600 +2007-09-17,28.790000915527344,28.8799991607666,28.6200008392334,28.729999542236328,20.879384994506836,39536500 +2007-09-18,28.700000762939453,28.969999313354492,28.270000457763672,28.93000030517578,21.02473258972168,77462400 +2007-09-19,28.8700008392334,28.90999984741211,28.299999237060547,28.670000076293945,20.83578109741211,94242200 +2007-09-20,28.479999542236328,28.579999923706055,28.34000015258789,28.420000076293945,20.65409278869629,67168900 +2007-09-21,28.690000534057617,28.809999465942383,28.440000534057617,28.649999618530273,20.821247100830078,135636100 +2007-09-24,28.809999465942383,29.610000610351562,28.799999237060547,29.079999923706055,21.133747100830078,104459800 +2007-09-25,29.139999389648438,29.559999465942383,29.110000610351562,29.559999465942383,21.482595443725586,75621000 +2007-09-26,29.68000030517578,29.850000381469727,29.479999542236328,29.5,21.4389705657959,60337000 +2007-09-27,29.700000762939453,29.719999313354492,29.440000534057617,29.489999771118164,21.431711196899414,43407100 +2007-09-28,29.489999771118164,29.690000534057617,29.229999542236328,29.459999084472656,21.409908294677734,45819100 +2007-10-01,29.459999084472656,29.790000915527344,29.40999984741211,29.770000457763672,21.63520050048828,43875100 +2007-10-02,29.700000762939453,29.850000381469727,29.56999969482422,29.700000762939453,21.58432960510254,33700900 +2007-10-03,29.709999084472656,29.850000381469727,29.290000915527344,29.450000762939453,21.40264320373535,37633900 +2007-10-04,29.559999465942383,29.770000457763672,29.440000534057617,29.709999084472656,21.591594696044922,37868000 +2007-10-05,29.889999389648438,29.989999771118164,29.729999542236328,29.84000015258789,21.686073303222656,45012300 +2007-10-08,29.65999984741211,29.850000381469727,29.600000381469727,29.84000015258789,21.686073303222656,30265400 +2007-10-09,30.030000686645508,30.389999389648438,30.0,30.100000381469727,21.875022888183594,63603100 +2007-10-10,30.040000915527344,30.3700008392334,30.030000686645508,30.229999542236328,21.969501495361328,32251500 +2007-10-11,30.299999237060547,30.6299991607666,29.790000915527344,29.90999984741211,21.736942291259766,50788400 +2007-10-12,30.030000686645508,30.399999618530273,29.950000762939453,30.170000076293945,21.925899505615234,31121100 +2007-10-15,30.100000381469727,30.329999923706055,30.0,30.040000915527344,21.8314266204834,47150500 +2007-10-16,30.239999771118164,30.579999923706055,30.229999542236328,30.31999969482422,22.0349063873291,56286200 +2007-10-17,30.75,31.229999542236328,30.649999618530273,31.079999923706055,22.587238311767578,86092400 +2007-10-18,31.219999313354492,31.229999542236328,30.6299991607666,31.15999984741211,22.645374298095703,49208600 +2007-10-19,31.09000015258789,31.09000015258789,30.110000610351562,30.170000076293945,21.925899505615234,75200200 +2007-10-22,30.1200008392334,30.700000762939453,30.1200008392334,30.510000228881836,22.17298698425293,58785100 +2007-10-23,30.709999084472656,31.1200008392334,30.709999084472656,30.899999618530273,22.456422805786133,49956200 +2007-10-24,30.850000381469727,31.299999237060547,30.5,31.25,22.710784912109375,77979200 +2007-10-25,31.56999969482422,32.220001220703125,31.489999771118164,31.989999771118164,23.248567581176758,169588700 +2007-10-26,36.0099983215332,36.029998779296875,34.560001373291016,35.029998779296875,25.457874298095703,288121200 +2007-10-29,34.849998474121094,35.290000915527344,34.45000076293945,34.56999969482422,25.12358283996582,114655600 +2007-10-30,34.369998931884766,35.59000015258789,34.349998474121094,35.56999969482422,25.850324630737305,107297300 +2007-10-31,35.52000045776367,37.0,35.5099983215332,36.810001373291016,26.751483917236328,185635800 +2007-11-01,36.529998779296875,37.4900016784668,36.36000061035156,37.060001373291016,26.93316078186035,152078800 +2007-11-02,37.220001220703125,37.5,36.41999816894531,37.060001373291016,26.93316078186035,96389800 +2007-11-05,36.7599983215332,37.099998474121094,36.630001068115234,36.72999954223633,26.69334602355957,75485400 +2007-11-06,36.59000015258789,36.65999984741211,35.869998931884766,36.40999984741211,26.460784912109375,100966700 +2007-11-07,36.040000915527344,36.15999984741211,35.45000076293945,35.52000045776367,25.81398582458496,74897800 +2007-11-08,35.599998474121094,35.900001525878906,34.400001525878906,34.7400016784668,25.247121810913086,133742400 +2007-11-09,34.18000030517578,34.540000915527344,33.650001525878906,33.72999954223633,24.513107299804688,125136900 +2007-11-12,33.31999969482422,33.709999084472656,33.02000045776367,33.380001068115234,24.258750915527344,84865200 +2007-11-13,33.540000915527344,34.66999816894531,33.380001068115234,34.459999084472656,25.126436233520508,104311500 +2007-11-14,34.619998931884766,34.75,33.75,33.93000030517578,24.7399845123291,84063100 +2007-11-15,33.7599983215332,34.099998474121094,33.54999923706055,33.7599983215332,24.616031646728516,64014100 +2007-11-16,33.86000061035156,34.2599983215332,33.709999084472656,34.09000015258789,24.856647491455078,71113800 +2007-11-19,33.959999084472656,34.2400016784668,33.869998931884766,33.959999084472656,24.761859893798828,63026200 +2007-11-20,34.22999954223633,34.970001220703125,34.099998474121094,34.58000183105469,25.213939666748047,100009400 +2007-11-21,34.400001525878906,34.72999954223633,34.18000030517578,34.22999954223633,24.958721160888672,89518700 +2007-11-23,34.36000061035156,34.439998626708984,33.709999084472656,34.11000061035156,24.871227264404297,33467200 +2007-11-26,34.09000015258789,34.369998931884766,32.93000030517578,32.970001220703125,24.040002822875977,80335000 +2007-11-27,33.27000045776367,33.599998474121094,32.68000030517578,33.060001373291016,24.105628967285156,84178400 +2007-11-28,33.380001068115234,33.88999938964844,32.900001525878906,33.70000076293945,24.572284698486328,88585000 +2007-11-29,33.58000183105469,33.93000030517578,33.310001373291016,33.59000015258789,24.492074966430664,53633600 +2007-11-30,33.91999816894531,34.119998931884766,33.189998626708984,33.599998474121094,24.499366760253906,71027800 +2007-12-03,33.5,33.63999938964844,32.68000030517578,32.91999816894531,24.0035457611084,61770600 +2007-12-04,32.7400016784668,33.2400016784668,32.630001068115234,32.77000045776367,23.894174575805664,54801500 +2007-12-05,33.13999938964844,34.52000045776367,33.029998779296875,34.150001525878906,24.900394439697266,84894700 +2007-12-06,34.2599983215332,34.61000061035156,33.869998931884766,34.54999923706055,25.192062377929688,49209700 +2007-12-07,34.61000061035156,34.70000076293945,34.220001220703125,34.529998779296875,25.17747688293457,40771000 +2007-12-10,34.63999938964844,34.95000076293945,34.470001220703125,34.7599983215332,25.34517478942871,36083500 +2007-12-11,34.72999954223633,34.9900016784668,33.93000030517578,34.099998474121094,24.86394500732422,55070700 +2007-12-12,34.61000061035156,35.09000015258789,33.93000030517578,34.470001220703125,25.13372802734375,63345400 +2007-12-13,34.47999954223633,35.45000076293945,34.279998779296875,35.220001220703125,25.68059730529785,73913200 +2007-12-14,35.04999923706055,35.84000015258789,35.0099983215332,35.310001373291016,25.74620819091797,71126200 +2007-12-17,35.029998779296875,35.130001068115234,34.36000061035156,34.38999938964844,25.075397491455078,58121200 +2007-12-18,34.63999938964844,35.0,34.209999084472656,34.7400016784668,25.330598831176758,52791800 +2007-12-19,34.689998626708984,35.13999938964844,34.380001068115234,34.790000915527344,25.367053985595703,58469100 +2007-12-20,35.290000915527344,35.790000915527344,35.08000183105469,35.52000045776367,25.89933204650879,59345000 +2007-12-21,35.900001525878906,36.060001373291016,35.75,36.060001373291016,26.293071746826172,83240500 +2007-12-24,36.130001068115234,36.720001220703125,36.04999923706055,36.58000183105469,26.672224044799805,29622600 +2007-12-26,36.40999984741211,36.63999938964844,36.2599983215332,36.61000061035156,26.694107055664062,30252400 +2007-12-27,36.349998474121094,36.54999923706055,35.939998626708984,35.970001220703125,26.227453231811523,33311100 +2007-12-28,36.099998474121094,36.22999954223633,35.66999816894531,36.119998931884766,26.33681869506836,33447200 +2007-12-31,35.900001525878906,35.9900016784668,35.52000045776367,35.599998474121094,25.957658767700195,35229700 +2008-01-02,35.790000915527344,35.959999084472656,35.0,35.220001220703125,25.68059730529785,63004200 +2008-01-03,35.220001220703125,35.650001525878906,34.86000061035156,35.369998931884766,25.789960861206055,49599600 +2008-01-04,35.189998626708984,35.20000076293945,34.09000015258789,34.380001068115234,25.068105697631836,72090800 +2008-01-07,34.54999923706055,34.79999923706055,34.25,34.61000061035156,25.235809326171875,80164300 +2008-01-08,34.709999084472656,34.709999084472656,33.400001525878906,33.45000076293945,24.38999366760254,79148300 +2008-01-09,33.36000061035156,34.540000915527344,33.349998474121094,34.439998626708984,25.11185073852539,74305500 +2008-01-10,34.349998474121094,34.5,33.779998779296875,34.33000183105469,25.03164291381836,72446000 +2008-01-11,34.13999938964844,34.2400016784668,33.720001220703125,33.90999984741211,24.725406646728516,55187900 +2008-01-14,34.459999084472656,34.56999969482422,34.08000183105469,34.38999938964844,25.075397491455078,52792200 +2008-01-15,34.029998779296875,34.380001068115234,34.0,34.0,24.791025161743164,61606200 +2008-01-16,33.41999816894531,33.650001525878906,32.5099983215332,33.22999954223633,24.229578018188477,120778500 +2008-01-17,33.540000915527344,33.79999923706055,32.970001220703125,33.11000061035156,24.14208221435547,94247800 +2008-01-18,33.15999984741211,34.0,32.970001220703125,33.0099983215332,24.069162368774414,117062000 +2008-01-22,31.540000915527344,32.529998779296875,31.5,31.959999084472656,23.30356216430664,108521400 +2008-01-23,31.479999542236328,32.04999923706055,31.040000915527344,31.93000030517578,23.281696319580078,137597400 +2008-01-24,32.349998474121094,33.36000061035156,32.119998931884766,33.25,24.244165420532227,155640400 +2008-01-25,34.900001525878906,35.0,32.869998931884766,32.939998626708984,24.018125534057617,196992300 +2008-01-28,33.02000045776367,33.099998474121094,32.41999816894531,32.720001220703125,23.85771369934082,81019000 +2008-01-29,32.849998474121094,32.88999938964844,32.349998474121094,32.599998474121094,23.770227432250977,68023000 +2008-01-30,32.560001373291016,32.79999923706055,32.04999923706055,32.20000076293945,23.478561401367188,106432600 +2008-01-31,31.90999984741211,32.7400016784668,31.719999313354492,32.599998474121094,23.770227432250977,103642200 +2008-02-01,31.059999465942383,33.25,30.25,30.450000762939453,22.202558517456055,291138900 +2008-02-04,30.489999771118164,30.719999313354492,30.110000610351562,30.190000534057617,22.012971878051758,119998600 +2008-02-05,29.90999984741211,29.940000534057617,28.889999389648438,29.06999969482422,21.19632911682129,137534100 +2008-02-06,29.280000686645508,29.350000381469727,28.290000915527344,28.520000457763672,20.79529571533203,138315600 +2008-02-07,28.34000015258789,28.780000686645508,27.899999618530273,28.1200008392334,20.50364112854004,164964900 +2008-02-08,28.290000915527344,29.079999923706055,28.239999771118164,28.559999465942383,20.824462890625,124872000 +2008-02-11,28.520000457763672,28.610000610351562,27.90999984741211,28.209999084472656,20.56926155090332,156814100 +2008-02-12,28.43000030517578,28.6200008392334,28.110000610351562,28.34000015258789,20.66405487060547,84365900 +2008-02-13,28.6200008392334,29.049999237060547,28.530000686645508,28.959999084472656,21.11612319946289,88986200 +2008-02-14,28.8799991607666,29.040000915527344,28.459999084472656,28.5,20.78071403503418,69113500 +2008-02-15,28.309999465942383,28.639999389648438,28.25,28.420000076293945,20.722379684448242,68166100 +2008-02-19,28.799999237060547,28.84000015258789,28.06999969482422,28.170000076293945,20.619901657104492,68261200 +2008-02-20,28.149999618530273,28.260000228881836,27.920000076293945,28.219999313354492,20.656503677368164,93056200 +2008-02-21,28.6200008392334,28.959999084472656,27.959999084472656,28.100000381469727,20.56866455078125,98776500 +2008-02-22,28.239999771118164,28.389999389648438,27.200000762939453,27.68000030517578,20.26123046875,125705400 +2008-02-25,27.649999618530273,28.239999771118164,27.479999542236328,27.84000015258789,20.378355026245117,109974300 +2008-02-26,27.739999771118164,28.860000610351562,27.670000076293945,28.3799991607666,20.773622512817383,108923500 +2008-02-27,28.190000534057617,28.68000030517578,28.100000381469727,28.260000228881836,20.685779571533203,75199500 +2008-02-28,28.020000457763672,28.270000457763672,27.799999237060547,27.93000030517578,20.44423484802246,83002900 +2008-02-29,27.690000534057617,27.829999923706055,27.020000457763672,27.200000762939453,19.909887313842773,117411400 +2008-03-03,27.239999771118164,27.389999389648438,26.8700008392334,26.989999771118164,19.75615692138672,76544300 +2008-03-04,27.020000457763672,27.6299991607666,26.959999084472656,27.59000015258789,20.195356369018555,86925600 +2008-03-05,27.75,28.40999984741211,27.700000762939453,28.1200008392334,20.58330535888672,106489800 +2008-03-06,28.059999465942383,28.170000076293945,27.5,27.56999969482422,20.18071746826172,91127700 +2008-03-07,27.34000015258789,28.06999969482422,27.31999969482422,27.8700008392334,20.40030860900879,77597600 +2008-03-10,27.829999923706055,28.260000228881836,27.75,28.049999237060547,20.532062530517578,72175100 +2008-03-11,28.399999618530273,29.34000015258789,28.3799991607666,29.280000686645508,21.432403564453125,98740700 +2008-03-12,29.43000030517578,29.489999771118164,28.540000915527344,28.6299991607666,20.95660972595215,75993800 +2008-03-13,28.540000915527344,28.989999771118164,28.15999984741211,28.6200008392334,20.949302673339844,84552200 +2008-03-14,28.719999313354492,29.010000228881836,27.639999389648438,27.959999084472656,20.466188430786133,105214900 +2008-03-17,27.299999237060547,28.729999542236328,27.280000686645508,28.299999237060547,20.71506118774414,84490100 +2008-03-18,28.670000076293945,29.479999542236328,28.670000076293945,29.420000076293945,21.534883499145508,83695300 +2008-03-19,29.3799991607666,29.59000015258789,28.6200008392334,28.6200008392334,20.949302673339844,61442100 +2008-03-20,28.739999771118164,29.219999313354492,28.59000015258789,29.18000030517578,21.359210968017578,60170200 +2008-03-24,29.329999923706055,29.399999618530273,29.059999465942383,29.170000076293945,21.351892471313477,48294700 +2008-03-25,29.329999923706055,29.3700008392334,28.940000534057617,29.139999389648438,21.329931259155273,49149000 +2008-03-26,29.030000686645508,29.06999969482422,28.3799991607666,28.559999465942383,20.905380249023438,45868100 +2008-03-27,28.479999542236328,28.489999771118164,28.0,28.049999237060547,20.532062530517578,47894400 +2008-03-28,28.229999542236328,28.43000030517578,27.829999923706055,27.90999984741211,20.42959213256836,49244000 +2008-03-31,27.8799991607666,28.59000015258789,27.84000015258789,28.3799991607666,20.773622512817383,46780600 +2008-04-01,28.829999923706055,29.540000915527344,28.6299991607666,29.5,21.593441009521484,65796200 +2008-04-02,29.56999969482422,29.579999923706055,29.0,29.15999984741211,21.344572067260742,49499400 +2008-04-03,29.0,29.31999969482422,28.799999237060547,29.0,21.227449417114258,38961400 +2008-04-04,29.1299991607666,29.260000228881836,28.739999771118164,29.15999984741211,21.344572067260742,43860800 +2008-04-07,29.549999237060547,29.59000015258789,29.030000686645508,29.15999984741211,21.344572067260742,44428600 +2008-04-08,28.940000534057617,29.0,28.540000915527344,28.75,21.044458389282227,44733500 +2008-04-09,28.719999313354492,29.040000915527344,28.540000915527344,28.889999389648438,21.146921157836914,45839300 +2008-04-10,28.829999923706055,29.399999618530273,28.799999237060547,29.110000610351562,21.307964324951172,65591600 +2008-04-11,28.8700008392334,29.010000228881836,28.209999084472656,28.280000686645508,20.70041847229004,54373700 +2008-04-14,28.239999771118164,28.309999465942383,27.93000030517578,28.059999465942383,20.539382934570312,43418100 +2008-04-15,28.1200008392334,28.479999542236328,28.030000686645508,28.25,20.678462982177734,34310000 +2008-04-16,28.56999969482422,29.049999237060547,28.3799991607666,28.950000762939453,21.19085121154785,54107400 +2008-04-17,29.1200008392334,29.34000015258789,28.899999618530273,29.219999313354492,21.38848876953125,48743300 +2008-04-18,30.010000228881836,30.100000381469727,29.610000610351562,30.0,21.959430694580078,73658900 +2008-04-21,30.190000534057617,30.600000381469727,30.1200008392334,30.420000076293945,22.26685905456543,54411700 +2008-04-22,30.639999389648438,30.700000762939453,29.969999313354492,30.25,22.142423629760742,67387500 +2008-04-23,30.450000762939453,31.459999084472656,30.299999237060547,31.450000762939453,23.020803451538086,98351500 +2008-04-24,31.6299991607666,32.099998474121094,31.15999984741211,31.799999237060547,23.27699851989746,115416700 +2008-04-25,30.049999237060547,30.389999389648438,29.600000381469727,29.829999923706055,21.834999084472656,145194900 +2008-04-28,29.799999237060547,29.84000015258789,28.81999969482422,28.989999771118164,21.220130920410156,97473000 +2008-04-29,28.799999237060547,28.899999618530273,28.450000762939453,28.639999389648438,20.963937759399414,84428900 +2008-04-30,28.739999771118164,29.209999084472656,28.510000228881836,28.520000457763672,20.876094818115234,74733600 +2008-05-01,28.5,29.489999771118164,28.479999542236328,29.399999618530273,21.520238876342773,71699400 +2008-05-02,29.59000015258789,29.6200008392334,28.860000610351562,29.239999771118164,21.40312385559082,66024200 +2008-05-05,29.93000030517578,30.229999542236328,28.989999771118164,29.079999923706055,21.2860050201416,119687700 +2008-05-06,29.0,29.860000610351562,28.93000030517578,29.700000762939453,21.739839553833008,93582000 +2008-05-07,29.690000534057617,30.139999389648438,29.079999923706055,29.209999084472656,21.38116455078125,88775000 +2008-05-08,29.280000686645508,29.389999389648438,29.0,29.270000457763672,21.425085067749023,69589900 +2008-05-09,29.209999084472656,29.549999237060547,28.950000762939453,29.389999389648438,21.51291847229004,51621200 +2008-05-12,29.399999618530273,30.059999465942383,29.350000381469727,29.989999771118164,21.95210838317871,64278800 +2008-05-13,30.0,30.1299991607666,29.530000686645508,29.780000686645508,21.878643035888672,70934700 +2008-05-14,29.889999389648438,30.260000228881836,29.729999542236328,29.93000030517578,21.98883819580078,66730400 +2008-05-15,29.979999542236328,30.530000686645508,29.940000534057617,30.450000762939453,22.370872497558594,53355800 +2008-05-16,30.469999313354492,30.479999542236328,29.920000076293945,29.989999771118164,22.03292465209961,81538200 +2008-05-19,29.8700008392334,29.889999389648438,29.309999465942383,29.459999084472656,21.643545150756836,59615000 +2008-05-20,29.299999237060547,29.309999465942383,28.6299991607666,28.760000228881836,21.129268646240234,75767600 +2008-05-21,28.809999465942383,29.049999237060547,28.190000534057617,28.25,20.754594802856445,60125100 +2008-05-22,28.280000686645508,28.700000762939453,28.18000030517578,28.469999313354492,20.916221618652344,52203100 +2008-05-23,28.260000228881836,28.329999923706055,27.950000762939453,28.049999237060547,20.607650756835938,48890700 +2008-05-27,28.110000610351562,28.5,28.049999237060547,28.440000534057617,20.894180297851562,47334500 +2008-05-28,28.559999465942383,28.56999969482422,28.040000915527344,28.18000030517578,20.703157424926758,52318500 +2008-05-29,28.209999084472656,28.68000030517578,28.139999389648438,28.309999465942383,20.798669815063477,47699200 +2008-05-30,28.3799991607666,28.700000762939453,28.200000762939453,28.31999969482422,20.806015014648438,63399200 +2008-06-02,28.239999771118164,28.360000610351562,27.549999237060547,27.799999237060547,20.423980712890625,77028400 +2008-06-03,27.90999984741211,28.309999465942383,27.270000457763672,27.309999465942383,20.063989639282227,86616700 +2008-06-04,27.280000686645508,27.639999389648438,27.200000762939453,27.540000915527344,20.232973098754883,79567400 +2008-06-05,27.719999313354492,28.299999237060547,27.600000381469727,28.299999237060547,20.791318893432617,76063400 +2008-06-06,27.989999771118164,28.170000076293945,27.489999771118164,27.489999771118164,20.19623565673828,78500800 +2008-06-09,27.649999618530273,27.90999984741211,27.299999237060547,27.709999084472656,20.35786247253418,66787100 +2008-06-10,27.360000610351562,28.290000915527344,27.31999969482422,27.889999389648438,20.490097045898438,77433900 +2008-06-11,27.850000381469727,27.940000534057617,27.110000610351562,27.1200008392334,19.92440414428711,59330800 +2008-06-12,27.399999618530273,28.549999237060547,27.190000534057617,28.239999771118164,20.747241973876953,113996300 +2008-06-13,28.6299991607666,29.56999969482422,28.5,29.06999969482422,21.357017517089844,131969100 +2008-06-16,29.020000457763672,29.110000610351562,28.639999389648438,28.93000030517578,21.254165649414062,74718900 +2008-06-17,29.040000915527344,29.1200008392334,28.790000915527344,28.799999237060547,21.158658981323242,44256700 +2008-06-18,28.549999237060547,28.860000610351562,28.459999084472656,28.459999084472656,20.908863067626953,49677800 +2008-06-19,28.549999237060547,29.190000534057617,28.329999923706055,28.93000030517578,21.254165649414062,62037800 +2008-06-20,28.899999618530273,28.920000076293945,28.100000381469727,28.229999542236328,20.739898681640625,97480400 +2008-06-23,28.299999237060547,28.40999984741211,27.790000915527344,27.969999313354492,20.548879623413086,57145300 +2008-06-24,27.920000076293945,28.010000228881836,27.510000228881836,27.729999542236328,20.37255096435547,65218300 +2008-06-25,27.809999465942383,28.670000076293945,27.760000228881836,28.350000381469727,20.82805061340332,64280200 +2008-06-26,28.030000686645508,28.200000762939453,27.75,27.75,20.387250900268555,67049100 +2008-06-27,27.68000030517578,27.90999984741211,27.459999084472656,27.6299991607666,20.299091339111328,73450200 +2008-06-30,27.729999542236328,27.979999542236328,27.489999771118164,27.510000228881836,20.21092987060547,57830500 +2008-07-01,27.270000457763672,27.3799991607666,26.440000534057617,26.8700008392334,19.74073600769043,100327800 +2008-07-02,26.899999618530273,27.0,25.8799991607666,25.8799991607666,19.013404846191406,84669000 +2008-07-03,25.969999313354492,26.100000381469727,25.600000381469727,25.979999542236328,19.086870193481445,37074500 +2008-07-07,26.110000610351562,26.389999389648438,25.450000762939453,26.030000686645508,19.123611450195312,71527600 +2008-07-08,25.93000030517578,26.200000762939453,25.510000228881836,25.850000381469727,18.991369247436523,65553200 +2008-07-09,25.790000915527344,25.850000381469727,25.18000030517578,25.229999542236328,18.53586769104004,54255800 +2008-07-10,25.200000762939453,25.670000076293945,24.979999542236328,25.450000762939453,18.69749641418457,57830600 +2008-07-11,25.15999984741211,25.639999389648438,24.8700008392334,25.25,18.550561904907227,69532600 +2008-07-14,25.479999542236328,25.809999465942383,25.06999969482422,25.149999618530273,18.477087020874023,51216200 +2008-07-15,24.93000030517578,26.639999389648438,24.93000030517578,26.149999618530273,19.21176528930664,92719300 +2008-07-16,26.1299991607666,27.290000915527344,25.920000076293945,27.260000228881836,20.02726173400879,82060400 +2008-07-17,27.579999923706055,27.90999984741211,27.110000610351562,27.520000457763672,20.218273162841797,96526100 +2008-07-18,26.360000610351562,26.469999313354492,25.110000610351562,25.860000610351562,18.998714447021484,150277000 +2008-07-21,25.65999984741211,26.170000076293945,25.530000686645508,25.639999389648438,18.837081909179688,77575600 +2008-07-22,25.540000915527344,25.940000534057617,25.479999542236328,25.799999237060547,18.95462989807129,88657200 +2008-07-23,25.860000610351562,26.84000015258789,25.850000381469727,26.43000030517578,19.41748046875,79408800 +2008-07-24,26.09000015258789,26.170000076293945,25.440000534057617,25.440000534057617,18.690153121948242,81092600 +2008-07-25,25.639999389648438,26.219999313354492,25.5,26.15999984741211,19.2191162109375,58682300 +2008-07-28,26.059999465942383,26.110000610351562,25.34000015258789,25.5,18.734230041503906,59707800 +2008-07-29,25.520000457763672,26.190000534057617,25.399999618530273,26.110000610351562,19.18238639831543,66368200 +2008-07-30,26.200000762939453,26.489999771118164,25.899999618530273,26.229999542236328,19.270545959472656,51977700 +2008-07-31,25.850000381469727,26.280000686645508,25.709999084472656,25.719999313354492,18.895862579345703,60461000 +2008-08-01,25.920000076293945,25.950000762939453,25.06999969482422,25.440000534057617,18.690153121948242,82720200 +2008-08-04,25.389999389648438,25.549999237060547,25.110000610351562,25.280000686645508,18.572601318359375,60588300 +2008-08-05,25.639999389648438,26.280000686645508,25.5,26.209999084472656,19.255847930908203,84297600 +2008-08-06,26.729999542236328,27.15999984741211,26.3799991607666,27.020000457763672,19.850934982299805,95550000 +2008-08-07,26.899999618530273,27.75,26.729999542236328,27.389999389648438,20.12276840209961,82565800 +2008-08-08,27.350000381469727,28.229999542236328,27.190000534057617,28.1299991607666,20.666431427001953,80814100 +2008-08-11,27.860000610351562,28.399999618530273,27.65999984741211,27.899999618530273,20.49744987487793,68743800 +2008-08-12,27.780000686645508,28.360000610351562,27.579999923706055,28.1200008392334,20.65908432006836,62813000 +2008-08-13,28.06999969482422,28.5,27.760000228881836,27.90999984741211,20.504804611206055,51165200 +2008-08-14,27.81999969482422,28.280000686645508,27.559999465942383,27.90999984741211,20.504804611206055,49732300 +2008-08-15,27.979999542236328,28.149999618530273,27.579999923706055,27.809999465942383,20.43132781982422,47267400 +2008-08-18,27.780000686645508,28.049999237060547,27.549999237060547,27.690000534057617,20.34316635131836,38078200 +2008-08-19,27.540000915527344,27.75,27.270000457763672,27.31999969482422,20.15138816833496,40332900 +2008-08-20,27.540000915527344,27.579999923706055,27.170000076293945,27.290000915527344,20.12926483154297,41497200 +2008-08-21,27.100000381469727,27.229999542236328,26.860000610351562,27.18000030517578,20.04812240600586,43614200 +2008-08-22,27.229999542236328,27.8799991607666,27.219999313354492,27.84000015258789,20.53495216369629,47930400 +2008-08-25,27.610000610351562,27.84000015258789,27.459999084472656,27.65999984741211,20.40216636657715,51381300 +2008-08-26,27.579999923706055,27.719999313354492,27.170000076293945,27.270000457763672,20.1145076751709,44774400 +2008-08-27,27.34000015258789,27.790000915527344,27.1299991607666,27.559999465942383,20.328414916992188,33975300 +2008-08-28,27.610000610351562,28.010000228881836,27.600000381469727,27.940000534057617,20.60870933532715,48372600 +2008-08-29,27.68000030517578,27.780000686645508,27.290000915527344,27.290000915527344,20.12926483154297,50735500 +2008-09-02,27.670000076293945,27.760000228881836,27.059999465942383,27.100000381469727,19.989118576049805,66079200 +2008-09-03,27.0,27.18000030517578,26.84000015258789,26.899999618530273,19.841602325439453,57127700 +2008-09-04,26.739999771118164,26.889999389648438,26.350000381469727,26.350000381469727,19.4359130859375,66141900 +2008-09-05,26.030000686645508,26.219999313354492,25.6299991607666,25.649999618530273,18.919591903686523,82305200 +2008-09-08,26.209999084472656,26.329999923706055,25.670000076293945,26.1200008392334,19.266258239746094,62110800 +2008-09-09,26.200000762939453,26.600000381469727,26.049999237060547,26.100000381469727,19.25152015686035,85735700 +2008-09-10,26.520000457763672,26.860000610351562,26.25,26.440000534057617,19.502296447753906,75064900 +2008-09-11,26.100000381469727,27.459999084472656,26.030000686645508,27.34000015258789,20.1661434173584,72913300 +2008-09-12,27.139999389648438,27.739999771118164,26.940000534057617,27.6200008392334,20.372676849365234,75628500 +2008-09-15,26.920000076293945,27.489999771118164,26.729999542236328,26.81999969482422,19.78258514404297,82349400 +2008-09-16,26.09000015258789,26.489999771118164,25.520000457763672,25.989999771118164,19.17037010192871,111729700 +2008-09-17,25.729999542236328,25.8700008392334,24.5,24.56999969482422,18.12297248840332,106972100 +2008-09-18,24.799999237060547,25.350000381469727,24.010000228881836,25.260000228881836,18.63192367553711,132291300 +2008-09-19,26.3700008392334,26.399999618530273,23.5,25.15999984741211,18.55815887451172,134926100 +2008-09-22,26.219999313354492,26.31999969482422,25.31999969482422,25.399999618530273,18.735191345214844,105207700 +2008-09-23,25.65999984741211,26.170000076293945,25.34000015258789,25.440000534057617,18.764698028564453,92181300 +2008-09-24,25.579999923706055,26.09000015258789,25.459999084472656,25.719999313354492,18.97122573852539,80250300 +2008-09-25,25.81999969482422,26.8799991607666,25.739999771118164,26.610000610351562,19.627687454223633,96203500 +2008-09-26,26.170000076293945,27.559999465942383,26.139999389648438,27.399999618530273,20.210399627685547,100744300 +2008-09-29,26.940000534057617,27.65999984741211,25.010000228881836,25.010000228881836,18.447521209716797,134383100 +2008-09-30,25.770000457763672,26.690000534057617,25.540000915527344,26.690000534057617,19.68670082092285,107192700 +2008-10-01,26.3799991607666,26.989999771118164,26.280000686645508,26.479999542236328,19.531803131103516,88957000 +2008-10-02,26.18000030517578,26.530000686645508,25.700000762939453,26.25,19.36214256286621,93819800 +2008-10-03,26.3700008392334,27.469999313354492,26.239999771118164,26.31999969482422,19.41377830505371,114289400 +2008-10-06,25.6299991607666,25.989999771118164,24.139999389648438,24.90999984741211,18.373760223388672,146374600 +2008-10-07,24.979999542236328,25.209999084472656,23.139999389648438,23.229999542236328,17.13458824157715,145941200 +2008-10-08,22.899999618530273,24.299999237060547,22.5,23.010000228881836,16.97231101989746,171598600 +2008-10-09,23.770000457763672,23.90999984741211,22.06999969482422,22.299999237060547,16.448606491088867,131948700 +2008-10-10,21.790000915527344,22.350000381469727,20.649999618530273,21.5,15.858522415161133,228467500 +2008-10-13,22.860000610351562,25.5,22.6299991607666,25.5,18.808950424194336,144935400 +2008-10-14,25.639999389648438,25.729999542236328,23.600000381469727,24.100000381469727,17.77629852294922,165674900 +2008-10-15,23.780000686645508,24.25,22.479999542236328,22.65999984741211,16.714153289794922,113280200 +2008-10-16,22.940000534057617,24.190000534057617,21.309999465942383,24.190000534057617,17.842681884765625,161147800 +2008-10-17,23.56999969482422,25.110000610351562,23.309999465942383,23.93000030517578,17.65090560913086,133673100 +2008-10-20,24.200000762939453,24.75,23.010000228881836,24.719999313354492,18.23361587524414,93484300 +2008-10-21,24.299999237060547,25.010000228881836,23.270000457763672,23.360000610351562,17.23047637939453,100385600 +2008-10-22,23.040000915527344,23.059999465942383,20.899999618530273,21.530000686645508,15.880651473999023,150054800 +2008-10-23,21.549999237060547,22.59000015258789,20.889999389648438,22.31999969482422,16.463367462158203,154774100 +2008-10-24,21.059999465942383,22.860000610351562,20.950000762939453,21.959999084472656,16.197816848754883,153919700 +2008-10-27,21.670000076293945,21.959999084472656,21.020000457763672,21.18000030517578,15.62248706817627,117683900 +2008-10-28,21.639999389648438,23.209999084472656,21.34000015258789,23.100000381469727,17.0386905670166,134088800 +2008-10-29,23.1299991607666,23.969999313354492,22.700000762939453,23.0,16.964933395385742,111701800 +2008-10-30,23.690000534057617,23.8799991607666,22.389999389648438,22.6299991607666,16.69202423095703,95323000 +2008-10-31,22.530000686645508,22.90999984741211,22.1200008392334,22.329999923706055,16.470735549926758,93055200 +2008-11-03,22.479999542236328,22.90999984741211,22.209999084472656,22.6200008392334,16.684648513793945,61923500 +2008-11-04,23.1299991607666,23.65999984741211,22.8700008392334,23.530000686645508,17.35586166381836,72123000 +2008-11-05,23.329999923706055,23.34000015258789,22.049999237060547,22.079999923706055,16.28633689880371,81179700 +2008-11-06,21.8700008392334,22.079999923706055,20.860000610351562,20.8799991607666,15.401204109191895,95509700 +2008-11-07,21.31999969482422,21.540000915527344,21.0,21.5,15.858522415161133,71256300 +2008-11-10,21.850000381469727,21.969999313354492,21.190000534057617,21.299999237060547,15.711002349853516,67106800 +2008-11-11,21.290000915527344,21.299999237060547,20.790000915527344,21.200000762939453,15.63724422454834,78014500 +2008-11-12,20.889999389648438,21.0,20.280000686645508,20.299999237060547,14.97340202331543,90162300 +2008-11-13,20.149999618530273,21.25,18.739999771118164,21.25,15.674126625061035,148413700 +2008-11-14,20.559999465942383,21.34000015258789,19.649999618530273,20.059999465942383,14.796366691589355,96624500 +2008-11-17,19.739999771118164,20.239999771118164,19.149999618530273,19.31999969482422,14.250545501708984,97289000 +2008-11-18,19.5,19.65999984741211,18.75,19.6200008392334,14.569859504699707,108966500 +2008-11-19,19.6299991607666,19.950000762939453,18.25,18.290000915527344,13.582204818725586,103010500 +2008-11-20,18.1200008392334,18.84000015258789,17.5,17.530000686645508,13.01781940460205,139532800 +2008-11-21,18.020000457763672,19.700000762939453,17.979999542236328,19.68000030517578,14.614420890808105,157231900 +2008-11-24,19.889999389648438,20.940000534057617,19.8700008392334,20.690000534057617,15.364450454711914,125289900 +2008-11-25,20.860000610351562,20.93000030517578,19.549999237060547,19.989999771118164,14.844621658325195,92948100 +2008-11-26,19.729999542236328,20.68000030517578,19.729999542236328,20.489999771118164,15.215925216674805,79678300 +2008-11-28,20.229999542236328,20.309999465942383,20.020000457763672,20.219999313354492,15.015424728393555,28650800 +2008-12-01,19.8799991607666,19.950000762939453,18.600000381469727,18.610000610351562,13.819835662841797,79639900 +2008-12-02,18.989999771118164,19.309999465942383,18.559999465942383,19.149999618530273,14.220840454101562,79689800 +2008-12-03,18.649999618530273,19.899999618530273,18.600000381469727,19.8700008392334,14.755515098571777,80961500 +2008-12-04,19.399999618530273,19.920000076293945,18.790000915527344,19.110000610351562,14.191139221191406,78719200 +2008-12-05,18.90999984741211,19.979999542236328,18.469999313354492,19.8700008392334,14.755515098571777,91996200 +2008-12-08,20.350000381469727,21.25,20.139999389648438,21.010000228881836,15.602082252502441,107225000 +2008-12-09,20.6200008392334,21.25,20.459999084472656,20.600000381469727,15.297613143920898,80484900 +2008-12-10,20.81999969482422,20.959999084472656,20.299999237060547,20.610000610351562,15.30504035949707,61499000 +2008-12-11,20.110000610351562,20.1200008392334,19.309999465942383,19.450000762939453,14.443622589111328,83564300 +2008-12-12,19.149999618530273,19.850000381469727,18.700000762939453,19.360000610351562,14.376790046691895,78112600 +2008-12-15,19.34000015258789,19.440000534057617,18.889999389648438,19.040000915527344,14.13915729522705,59925900 +2008-12-16,19.209999084472656,20.18000030517578,19.0,20.110000610351562,14.933740615844727,97688700 +2008-12-17,19.809999465942383,20.049999237060547,19.5,19.65999984741211,14.599565505981445,78922700 +2008-12-18,19.860000610351562,20.020000457763672,18.989999771118164,19.299999237060547,14.332228660583496,80759200 +2008-12-19,19.420000076293945,19.799999237060547,19.110000610351562,19.1200008392334,14.198567390441895,113530400 +2008-12-22,19.239999771118164,19.290000915527344,18.889999389648438,19.18000030517578,14.243118286132812,58575400 +2008-12-23,19.280000686645508,19.56999969482422,19.010000228881836,19.280000686645508,14.317381858825684,47511400 +2008-12-24,19.260000228881836,19.450000762939453,19.100000381469727,19.170000076293945,14.235694885253906,16880400 +2008-12-26,19.200000762939453,19.329999923706055,19.09000015258789,19.1299991607666,14.205986976623535,23101000 +2008-12-29,19.149999618530273,19.209999084472656,18.639999389648438,18.959999084472656,14.079745292663574,58512800 +2008-12-30,19.010000228881836,19.489999771118164,19.0,19.34000015258789,14.361932754516602,43224100 +2008-12-31,19.309999465942383,19.68000030517578,19.270000457763672,19.440000534057617,14.436195373535156,46419000 +2009-01-02,19.530000686645508,20.399999618530273,19.3700008392334,20.329999923706055,15.097108840942383,50084000 +2009-01-05,20.200000762939453,20.670000076293945,20.059999465942383,20.520000457763672,15.23820686340332,61475200 +2009-01-06,20.75,21.0,20.610000610351562,20.760000228881836,15.416437149047852,58083400 +2009-01-07,20.190000534057617,20.290000915527344,19.479999542236328,19.510000228881836,14.488174438476562,72709900 +2009-01-08,19.6299991607666,20.190000534057617,19.549999237060547,20.1200008392334,14.941160202026367,70255400 +2009-01-09,20.170000076293945,20.299999237060547,19.40999984741211,19.520000457763672,14.495603561401367,49815300 +2009-01-12,19.709999084472656,19.790000915527344,19.299999237060547,19.469999313354492,14.458475112915039,52163500 +2009-01-13,19.520000457763672,19.989999771118164,19.520000457763672,19.81999969482422,14.718388557434082,65843500 +2009-01-14,19.530000686645508,19.68000030517578,19.010000228881836,19.09000015258789,14.176287651062012,80257500 +2009-01-15,19.06999969482422,19.299999237060547,18.520000457763672,19.239999771118164,14.28767204284668,96169800 +2009-01-16,19.6299991607666,19.90999984741211,19.149999618530273,19.709999084472656,14.636693954467773,79634100 +2009-01-20,19.459999084472656,19.6200008392334,18.3700008392334,18.479999542236328,13.723299980163574,89873000 +2009-01-21,18.8700008392334,19.450000762939453,18.459999084472656,19.3799991607666,14.391634941101074,68340900 +2009-01-22,18.049999237060547,18.18000030517578,17.06999969482422,17.110000610351562,12.705930709838867,222436600 +2009-01-23,16.969999313354492,17.489999771118164,16.75,17.200000762939453,12.772770881652832,117020600 +2009-01-26,17.290000915527344,17.809999465942383,17.229999542236328,17.6299991607666,13.092079162597656,92476500 +2009-01-27,17.780000686645508,17.969999313354492,17.43000030517578,17.65999984741211,13.114361763000488,61695000 +2009-01-28,17.799999237060547,18.309999465942383,17.760000228881836,18.040000915527344,13.396550178527832,64145500 +2009-01-29,17.780000686645508,17.959999084472656,17.559999465942383,17.59000015258789,13.062387466430664,49192800 +2009-01-30,17.739999771118164,17.790000915527344,17.100000381469727,17.100000381469727,12.698503494262695,62370900 +2009-02-02,17.030000686645508,18.1299991607666,17.0,17.829999923706055,13.24061107635498,88871700 +2009-02-03,17.850000381469727,18.610000610351562,17.600000381469727,18.5,13.738144874572754,86865100 +2009-02-04,18.540000915527344,19.0,18.5,18.6299991607666,13.834680557250977,75618000 +2009-02-05,18.510000228881836,19.139999389648438,18.25,19.040000915527344,14.13915729522705,75195200 +2009-02-06,19.15999984741211,19.93000030517578,19.059999465942383,19.65999984741211,14.599565505981445,86746000 +2009-02-09,19.639999389648438,19.770000457763672,19.260000228881836,19.440000534057617,14.436195373535156,52196400 +2009-02-10,19.25,19.799999237060547,18.700000762939453,18.799999237060547,13.960925102233887,83953200 +2009-02-11,18.940000534057617,19.489999771118164,18.920000076293945,19.209999084472656,14.265397071838379,58599000 +2009-02-12,18.969999313354492,19.31999969482422,18.540000915527344,19.260000228881836,14.30252456665039,75323200 +2009-02-13,19.270000457763672,19.469999313354492,19.040000915527344,19.09000015258789,14.176287651062012,47416000 +2009-02-17,18.489999771118164,18.5,17.889999389648438,18.09000015258789,13.525796890258789,75853300 +2009-02-18,18.219999313354492,18.450000762939453,18.0,18.1200008392334,13.548219680786133,54946900 +2009-02-19,18.299999237060547,18.3799991607666,17.809999465942383,17.90999984741211,13.391205787658691,49195600 +2009-02-20,17.770000457763672,18.190000534057617,17.65999984741211,18.0,13.458500862121582,69413800 +2009-02-23,18.020000457763672,18.149999618530273,17.15999984741211,17.209999084472656,12.867817878723145,70803400 +2009-02-24,17.030000686645508,17.350000381469727,16.360000610351562,17.170000076293945,12.837912559509277,122674500 +2009-02-25,17.010000228881836,17.239999771118164,16.459999084472656,16.959999084472656,12.680892944335938,105894600 +2009-02-26,17.049999237060547,17.079999923706055,16.420000076293945,16.420000076293945,12.277140617370605,83219500 +2009-02-27,16.290000915527344,16.520000457763672,16.100000381469727,16.149999618530273,12.075262069702148,93428000 +2009-03-02,15.960000038146973,16.25,15.720000267028809,15.789999961853027,11.806090354919434,80602100 +2009-03-03,16.030000686645508,16.239999771118164,15.640000343322754,15.880000114440918,11.873382568359375,80476600 +2009-03-04,16.1200008392334,16.399999618530273,15.890000343322754,16.1200008392334,12.052835464477539,69285100 +2009-03-05,15.859999656677246,15.880000114440918,15.270000457763672,15.270000457763672,11.417295455932617,89708500 +2009-03-06,15.350000381469727,15.619999885559082,14.869999885559082,15.279999732971191,11.424769401550293,92821400 +2009-03-09,15.199999809265137,15.739999771118164,15.100000381469727,15.149999618530273,11.327569007873535,66479100 +2009-03-10,15.369999885559082,16.6200008392334,15.25,16.479999542236328,12.322003364562988,95184200 +2009-03-11,16.6299991607666,17.200000762939453,16.43000030517578,17.110000610351562,12.793049812316895,84522200 +2009-03-12,17.010000228881836,17.040000915527344,16.479999542236328,17.010000228881836,12.718277931213379,93694100 +2009-03-13,16.979999542236328,17.049999237060547,16.18000030517578,16.649999618530273,12.449113845825195,82965800 +2009-03-16,16.81999969482422,16.959999084472656,16.239999771118164,16.25,12.150032043457031,67028900 +2009-03-17,16.31999969482422,16.899999618530273,16.260000228881836,16.899999618530273,12.636033058166504,62481000 +2009-03-18,17.030000686645508,17.219999313354492,16.600000381469727,16.959999084472656,12.680892944335938,70710700 +2009-03-19,17.3700008392334,17.450000762939453,16.920000076293945,17.139999389648438,12.815481185913086,58994600 +2009-03-20,17.31999969482422,17.649999618530273,16.8799991607666,17.059999465942383,12.75566291809082,81725500 +2009-03-23,17.3700008392334,18.59000015258789,17.309999465942383,18.329999923706055,13.70523738861084,71600000 +2009-03-24,18.040000915527344,18.209999084472656,17.84000015258789,17.93000030517578,13.40616226196289,50044100 +2009-03-25,17.979999542236328,18.309999465942383,17.520000457763672,17.8799991607666,13.368772506713867,73927100 +2009-03-26,18.170000076293945,18.8799991607666,18.1200008392334,18.829999923706055,14.079081535339355,63775100 +2009-03-27,18.540000915527344,18.6200008392334,18.049999237060547,18.1299991607666,13.55569839477539,47670400 +2009-03-30,17.739999771118164,17.760000228881836,17.270000457763672,17.479999542236328,13.069697380065918,49633000 +2009-03-31,17.829999923706055,18.790000915527344,17.780000686645508,18.3700008392334,13.735147476196289,92423300 +2009-04-01,18.229999542236328,19.360000610351562,18.18000030517578,19.309999465942383,14.437981605529785,96438900 +2009-04-02,19.5,19.889999389648438,19.0,19.290000915527344,14.423028945922852,99082300 +2009-04-03,19.1299991607666,19.149999618530273,18.43000030517578,18.75,14.019265174865723,81858400 +2009-04-06,18.540000915527344,18.760000228881836,18.270000457763672,18.760000228881836,14.02674388885498,47476100 +2009-04-07,18.760000228881836,19.139999389648438,18.6299991607666,18.760000228881836,14.02674388885498,65815200 +2009-04-08,18.969999313354492,19.6200008392334,18.959999084472656,19.190000534057617,14.348254203796387,56408900 +2009-04-09,19.450000762939453,19.700000762939453,19.219999313354492,19.670000076293945,14.70715045928955,55759600 +2009-04-13,19.690000534057617,19.850000381469727,19.3700008392334,19.59000015258789,14.647332191467285,44444700 +2009-04-14,19.440000534057617,19.549999237060547,19.0,19.350000381469727,14.467880249023438,63796300 +2009-04-15,19.209999084472656,19.25,18.510000228881836,18.829999923706055,14.079081535339355,72725500 +2009-04-16,19.15999984741211,19.780000686645508,18.989999771118164,19.760000228881836,14.77443790435791,67688700 +2009-04-17,19.690000534057617,19.690000534057617,19.0,19.200000762939453,14.355731964111328,61398500 +2009-04-20,18.889999389648438,18.950000762939453,18.56999969482422,18.610000610351562,13.914591789245605,62937200 +2009-04-21,18.59000015258789,19.079999923706055,18.56999969482422,18.969999313354492,14.183759689331055,60928300 +2009-04-22,18.760000228881836,19.190000534057617,18.700000762939453,18.780000686645508,14.041696548461914,59401000 +2009-04-23,18.920000076293945,18.940000534057617,18.469999313354492,18.920000076293945,14.146378517150879,86116300 +2009-04-24,19.81999969482422,21.200000762939453,19.5,20.90999984741211,15.634284019470215,168478500 +2009-04-27,20.549999237060547,20.81999969482422,20.280000686645508,20.399999618530273,15.252961158752441,68219600 +2009-04-28,20.25,20.270000457763672,19.790000915527344,19.93000030517578,14.9015474319458,76685200 +2009-04-29,20.110000610351562,20.889999389648438,20.059999465942383,20.25,15.14080810546875,79301600 +2009-04-30,20.600000381469727,21.100000381469727,20.010000228881836,20.260000228881836,15.148290634155273,87439900 +2009-05-01,20.190000534057617,20.350000381469727,19.860000610351562,20.239999771118164,15.133334159851074,63224500 +2009-05-04,20.3700008392334,20.399999618530273,19.979999542236328,20.190000534057617,15.095949172973633,54313400 +2009-05-05,20.139999389648438,20.239999771118164,19.639999389648438,19.790000915527344,14.796869277954102,66835500 +2009-05-06,20.059999465942383,20.06999969482422,19.610000610351562,19.790000915527344,14.796869277954102,59639100 +2009-05-07,19.959999084472656,19.989999771118164,19.139999389648438,19.31999969482422,14.445455551147461,68727200 +2009-05-08,19.459999084472656,19.639999389648438,19.139999389648438,19.420000076293945,14.520221710205078,67597600 +2009-05-11,19.200000762939453,19.729999542236328,19.010000228881836,19.31999969482422,14.445455551147461,63762600 +2009-05-12,19.510000228881836,20.059999465942383,19.469999313354492,19.889999389648438,14.871636390686035,71966800 +2009-05-13,19.920000076293945,20.0,19.670000076293945,19.75,14.766960144042969,49281700 +2009-05-14,19.829999923706055,20.229999542236328,19.799999237060547,20.059999465942383,14.99874496459961,54539500 +2009-05-15,20.1299991607666,20.5,19.979999542236328,20.219999313354492,15.118379592895508,61289900 +2009-05-18,20.360000610351562,20.600000381469727,20.239999771118164,20.600000381469727,15.402502059936523,46073800 +2009-05-19,20.510000228881836,20.739999771118164,20.25,20.309999465942383,15.282112121582031,51368300 +2009-05-20,20.40999984741211,20.690000534057617,20.219999313354492,20.3799991607666,15.334779739379883,47450700 +2009-05-21,20.139999389648438,20.229999542236328,19.510000228881836,19.81999969482422,14.913416862487793,58232800 +2009-05-22,19.93000030517578,20.170000076293945,19.469999313354492,19.75,14.860742568969727,37318700 +2009-05-26,19.540000915527344,20.450000762939453,19.450000762939453,20.34000015258789,15.3046875,44991700 +2009-05-27,20.25,20.600000381469727,20.06999969482422,20.1299991607666,15.146671295166016,42892900 +2009-05-28,20.31999969482422,20.6299991607666,20.049999237060547,20.450000762939453,15.387450218200684,45480800 +2009-05-29,20.559999465942383,20.940000534057617,20.299999237060547,20.889999389648438,15.718525886535645,46134900 +2009-06-01,21.0,21.5,20.860000610351562,21.399999618530273,16.10227394104004,57317100 +2009-06-02,21.360000610351562,21.979999542236328,21.200000762939453,21.399999618530273,16.10227394104004,48935700 +2009-06-03,21.309999465942383,21.760000228881836,21.290000915527344,21.729999542236328,16.35057830810547,56039600 +2009-06-04,21.770000457763672,21.899999618530273,21.579999923706055,21.829999923706055,16.425827026367188,42330000 +2009-06-05,21.959999084472656,22.309999465942383,21.809999465942383,22.139999389648438,16.659082412719727,59579200 +2009-06-08,21.979999542236328,22.31999969482422,21.6299991607666,22.049999237060547,16.59136962890625,49000600 +2009-06-09,22.059999465942383,22.31999969482422,21.8799991607666,22.079999923706055,16.61393165588379,50887700 +2009-06-10,22.170000076293945,22.6200008392334,22.1200008392334,22.549999237060547,16.967580795288086,61297200 +2009-06-11,22.59000015258789,23.260000228881836,22.56999969482422,22.829999923706055,17.178260803222656,65124600 +2009-06-12,22.899999618530273,23.3799991607666,22.739999771118164,23.329999923706055,17.55449104309082,50963500 +2009-06-15,23.229999542236328,23.540000915527344,23.020000457763672,23.420000076293945,17.622207641601562,69089600 +2009-06-16,23.469999313354492,24.110000610351562,23.440000534057617,23.450000762939453,17.6447811126709,105295600 +2009-06-17,23.5,23.81999969482422,23.170000076293945,23.68000030517578,17.81785011291504,86483100 +2009-06-18,23.6200008392334,23.690000534057617,23.299999237060547,23.5,17.682405471801758,58852200 +2009-06-19,24.040000915527344,24.34000015258789,23.75,24.06999969482422,18.111295700073242,115459000 +2009-06-22,23.950000762939453,23.950000762939453,23.25,23.280000686645508,17.516864776611328,71291600 +2009-06-23,23.3799991607666,23.65999984741211,23.209999084472656,23.34000015258789,17.562009811401367,56752700 +2009-06-24,23.450000762939453,23.75,23.360000610351562,23.469999313354492,17.65983009338379,54287700 +2009-06-25,23.43000030517578,23.920000076293945,23.200000762939453,23.790000915527344,17.900611877441406,57724300 +2009-06-26,23.56999969482422,23.690000534057617,23.31999969482422,23.350000381469727,17.569541931152344,65126400 +2009-06-29,23.600000381469727,24.030000686645508,23.549999237060547,23.860000610351562,17.953285217285156,62854900 +2009-06-30,23.969999313354492,24.239999771118164,23.6299991607666,23.770000457763672,17.88556671142578,66452400 +2009-07-01,24.049999237060547,24.299999237060547,23.959999084472656,24.040000915527344,18.088722229003906,54908400 +2009-07-02,23.760000228881836,24.040000915527344,23.209999084472656,23.3700008392334,17.5845890045166,65422200 +2009-07-06,23.209999084472656,23.280000686645508,22.8700008392334,23.200000762939453,17.4566650390625,49207700 +2009-07-07,23.079999923706055,23.139999389648438,22.459999084472656,22.530000686645508,16.952537536621094,52842500 +2009-07-08,22.309999465942383,22.690000534057617,22.0,22.559999465942383,16.975109100341797,73023400 +2009-07-09,22.649999618530273,22.809999465942383,22.3700008392334,22.440000534057617,16.884815216064453,46981200 +2009-07-10,22.190000534057617,22.540000915527344,22.149999618530273,22.389999389648438,16.847196578979492,43229200 +2009-07-13,22.420000076293945,23.290000915527344,22.139999389648438,23.229999542236328,17.479246139526367,67584000 +2009-07-14,23.200000762939453,23.219999313354492,22.860000610351562,23.110000610351562,17.388952255249023,45448700 +2009-07-15,23.75,24.1200008392334,23.559999465942383,24.1200008392334,18.1489200592041,67238700 +2009-07-16,23.93000030517578,24.440000534057617,23.860000610351562,24.440000534057617,18.389705657958984,64555100 +2009-07-17,24.399999618530273,24.450000762939453,24.100000381469727,24.290000915527344,18.276836395263672,52860100 +2009-07-20,24.440000534057617,24.530000686645508,24.149999618530273,24.530000686645508,18.45742416381836,47798000 +2009-07-21,24.690000534057617,24.829999923706055,24.3700008392334,24.829999923706055,18.68315887451172,52028400 +2009-07-22,24.700000762939453,24.899999618530273,24.510000228881836,24.799999237060547,18.660579681396484,66192500 +2009-07-23,24.93000030517578,25.719999313354492,24.84000015258789,25.559999465942383,19.232433319091797,106060500 +2009-07-24,23.610000610351562,23.889999389648438,22.809999465942383,23.450000762939453,17.6447811126709,215135700 +2009-07-27,23.440000534057617,23.450000762939453,22.899999618530273,23.110000610351562,17.388952255249023,80950000 +2009-07-28,22.989999771118164,23.549999237060547,22.899999618530273,23.469999313354492,17.65983009338379,70288400 +2009-07-29,23.729999542236328,23.90999984741211,23.34000015258789,23.799999237060547,17.908132553100586,73626900 +2009-07-30,24.200000762939453,24.43000030517578,23.709999084472656,23.809999465942383,17.915660858154297,67820000 +2009-07-31,23.770000457763672,24.06999969482422,23.5,23.520000457763672,17.697444915771484,54258200 +2009-08-03,23.81999969482422,23.860000610351562,23.5,23.829999923706055,17.930715560913086,46902900 +2009-08-04,23.68000030517578,23.790000915527344,23.530000686645508,23.770000457763672,17.88556671142578,49218300 +2009-08-05,23.84000015258789,24.25,23.790000915527344,23.809999465942383,17.915660858154297,53310300 +2009-08-06,23.93000030517578,23.979999542236328,23.270000457763672,23.459999084472656,17.65230369567871,59686000 +2009-08-07,23.75,23.81999969482422,23.5,23.559999465942383,17.727554321289062,46169700 +2009-08-10,23.459999084472656,23.549999237060547,23.299999237060547,23.420000076293945,17.622207641601562,35261900 +2009-08-11,23.31999969482422,23.399999618530273,23.049999237060547,23.1299991607666,17.40399932861328,33615800 +2009-08-12,23.1299991607666,23.899999618530273,23.030000686645508,23.530000686645508,17.704975128173828,61972300 +2009-08-13,23.6299991607666,23.850000381469727,23.399999618530273,23.6200008392334,17.772695541381836,38954500 +2009-08-14,23.6200008392334,23.799999237060547,23.510000228881836,23.690000534057617,17.825366973876953,46330200 +2009-08-17,23.31999969482422,23.600000381469727,23.229999542236328,23.25,17.494291305541992,42474400 +2009-08-18,23.290000915527344,23.649999618530273,23.270000457763672,23.579999923706055,17.842369079589844,38878900 +2009-08-19,23.25,23.719999313354492,23.25,23.649999618530273,17.89533042907715,41821300 +2009-08-20,23.600000381469727,23.8700008392334,23.540000915527344,23.670000076293945,17.910472869873047,39505900 +2009-08-21,23.93000030517578,24.420000076293945,23.770000457763672,24.40999984741211,18.470401763916016,69011400 +2009-08-24,24.40999984741211,24.729999542236328,24.280000686645508,24.639999389648438,18.644437789916992,54180900 +2009-08-25,24.600000381469727,24.81999969482422,24.459999084472656,24.639999389648438,18.644437789916992,43980300 +2009-08-26,24.59000015258789,24.75,24.420000076293945,24.549999237060547,18.57633399963379,41079000 +2009-08-27,24.40999984741211,24.780000686645508,24.299999237060547,24.690000534057617,18.682273864746094,45495600 +2009-08-28,25.06999969482422,25.489999771118164,24.610000610351562,24.68000030517578,18.674707412719727,55808000 +2009-08-31,24.56999969482422,24.850000381469727,24.290000915527344,24.649999618530273,18.652006149291992,49592800 +2009-09-01,24.350000381469727,24.739999771118164,23.899999618530273,24.0,18.160165786743164,62608500 +2009-09-02,23.81999969482422,24.139999389648438,23.780000686645508,23.860000610351562,18.054231643676758,40771300 +2009-09-03,23.90999984741211,24.139999389648438,23.760000228881836,24.110000610351562,18.243410110473633,34120000 +2009-09-04,24.09000015258789,24.799999237060547,24.079999923706055,24.6200008392334,18.629308700561523,44999700 +2009-09-08,24.6200008392334,24.84000015258789,24.40999984741211,24.81999969482422,18.780635833740234,53737100 +2009-09-09,24.739999771118164,24.950000762939453,24.670000076293945,24.780000686645508,18.75037384033203,49900300 +2009-09-10,24.799999237060547,25.049999237060547,24.649999618530273,25.0,18.91684341430664,46256000 +2009-09-11,24.93000030517578,25.170000076293945,24.809999465942383,24.860000610351562,18.8109073638916,54303500 +2009-09-14,24.649999618530273,25.09000015258789,24.639999389648438,25.0,18.91684341430664,42806800 +2009-09-15,24.969999313354492,25.270000457763672,24.860000610351562,25.200000762939453,19.068174362182617,44716600 +2009-09-16,25.25,25.350000381469727,24.950000762939453,25.200000762939453,19.068174362182617,50055800 +2009-09-17,25.059999465942383,25.3799991607666,25.059999465942383,25.299999237060547,19.14383888244629,42428800 +2009-09-18,25.459999084472656,25.479999542236328,25.100000381469727,25.260000228881836,19.113574981689453,68016500 +2009-09-21,25.110000610351562,25.3700008392334,25.100000381469727,25.299999237060547,19.14383888244629,28878700 +2009-09-22,25.399999618530273,25.81999969482422,25.290000915527344,25.770000457763672,19.49947738647461,61376700 +2009-09-23,25.920000076293945,26.25,25.639999389648438,25.709999084472656,19.454084396362305,60599900 +2009-09-24,25.920000076293945,26.110000610351562,25.65999984741211,25.940000534057617,19.62811279296875,56302900 +2009-09-25,25.690000534057617,25.81999969482422,25.520000457763672,25.549999237060547,19.3330078125,50158900 +2009-09-28,25.600000381469727,26.15999984741211,25.600000381469727,25.829999923706055,19.544878005981445,44358000 +2009-09-29,25.90999984741211,25.959999084472656,25.690000534057617,25.75,19.484338760375977,39050300 +2009-09-30,25.760000228881836,25.989999771118164,25.3799991607666,25.719999313354492,19.461645126342773,63533400 +2009-10-01,25.40999984741211,25.469999313354492,24.799999237060547,24.8799991607666,18.82603645324707,75958100 +2009-10-02,24.459999084472656,25.09000015258789,24.43000030517578,24.959999084472656,18.88656997680664,51219700 +2009-10-05,24.979999542236328,25.059999465942383,24.520000457763672,24.639999389648438,18.644437789916992,60804900 +2009-10-06,24.68000030517578,25.209999084472656,24.65999984741211,25.110000610351562,19.000078201293945,48795300 +2009-10-07,24.989999771118164,25.18000030517578,24.8799991607666,25.100000381469727,18.992509841918945,38472700 +2009-10-08,25.440000534057617,25.899999618530273,25.219999313354492,25.670000076293945,19.423803329467773,60521300 +2009-10-09,25.56999969482422,25.790000915527344,25.459999084472656,25.549999237060547,19.3330078125,39520000 +2009-10-12,25.65999984741211,25.889999389648438,25.549999237060547,25.719999313354492,19.461645126342773,29145800 +2009-10-13,25.59000015258789,25.940000534057617,25.520000457763672,25.809999465942383,19.52974510192871,37749000 +2009-10-14,26.139999389648438,26.200000762939453,25.81999969482422,25.959999084472656,19.64324378967285,45365500 +2009-10-15,25.899999618530273,26.709999084472656,25.899999618530273,26.709999084472656,20.210756301879883,65620100 +2009-10-16,26.450000762939453,26.6299991607666,26.100000381469727,26.5,20.051855087280273,56500900 +2009-10-19,26.489999771118164,26.579999923706055,26.25,26.360000610351562,19.945911407470703,48143200 +2009-10-20,26.420000076293945,26.510000228881836,25.940000534057617,26.3700008392334,19.953481674194336,54604700 +2009-10-21,26.459999084472656,26.75,26.389999389648438,26.579999923706055,20.112384796142578,61672700 +2009-10-22,26.559999465942383,26.719999313354492,26.1299991607666,26.59000015258789,20.119953155517578,61600000 +2009-10-23,29.200000762939453,29.350000381469727,27.8799991607666,28.020000457763672,21.201995849609375,281761000 +2009-10-26,28.1299991607666,29.020000457763672,28.110000610351562,28.68000030517578,21.70139503479004,124149700 +2009-10-27,28.729999542236328,28.8799991607666,28.440000534057617,28.59000015258789,21.633298873901367,69685800 +2009-10-28,28.239999771118164,28.770000457763672,27.950000762939453,28.020000457763672,21.201995849609375,73542400 +2009-10-29,28.06999969482422,28.40999984741211,27.850000381469727,28.219999313354492,21.353322982788086,65225500 +2009-10-30,28.030000686645508,28.399999618530273,27.65999984741211,27.729999542236328,20.982561111450195,73371800 +2009-11-02,27.700000762939453,28.049999237060547,27.40999984741211,27.8799991607666,21.09606170654297,62428900 +2009-11-03,27.639999389648438,27.739999771118164,27.43000030517578,27.530000686645508,20.83122444152832,50294800 +2009-11-04,27.690000534057617,28.389999389648438,27.6200008392334,28.059999465942383,21.232267379760742,63898400 +2009-11-05,28.520000457763672,28.739999771118164,28.280000686645508,28.469999313354492,21.542499542236328,52681700 +2009-11-06,28.3799991607666,28.6299991607666,28.200000762939453,28.520000457763672,21.580333709716797,38908500 +2009-11-09,28.6200008392334,29.0,28.530000686645508,28.989999771118164,21.935964584350586,57518000 +2009-11-10,28.899999618530273,29.280000686645508,28.809999465942383,29.010000228881836,21.951101303100586,65881100 +2009-11-11,29.079999923706055,29.299999237060547,29.020000457763672,29.1200008392334,22.034334182739258,49693400 +2009-11-12,29.010000228881836,29.489999771118164,29.0,29.360000610351562,22.215940475463867,55352400 +2009-11-13,29.469999313354492,29.790000915527344,29.3700008392334,29.6299991607666,22.42024040222168,53037600 +2009-11-16,29.610000610351562,29.799999237060547,29.3700008392334,29.540000915527344,22.35213279724121,54129500 +2009-11-17,29.5,30.0,29.469999313354492,30.0,22.800548553466797,75648900 +2009-11-18,30.0,30.139999389648438,29.809999465942383,30.110000610351562,22.884143829345703,59431200 +2009-11-19,29.989999771118164,30.0,29.700000762939453,29.780000686645508,22.63334083557129,51967700 +2009-11-20,29.65999984741211,29.770000457763672,29.43000030517578,29.6200008392334,22.51174545288086,42647100 +2009-11-23,29.84000015258789,30.010000228881836,29.700000762939453,29.940000534057617,22.75494956970215,41832700 +2009-11-24,29.950000762939453,29.989999771118164,29.75,29.90999984741211,22.732147216796875,37341400 +2009-11-25,29.809999465942383,29.860000610351562,29.579999923706055,29.790000915527344,22.640947341918945,32033500 +2009-11-27,29.110000610351562,29.389999389648438,28.75,29.219999313354492,22.20772933959961,29357900 +2009-11-30,29.149999618530273,29.450000762939453,29.0,29.40999984741211,22.35213851928711,44172000 +2009-12-01,29.520000457763672,30.049999237060547,29.40999984741211,30.010000228881836,22.808156967163086,49904200 +2009-12-02,29.899999618530273,29.989999771118164,29.649999618530273,29.780000686645508,22.63334083557129,36308600 +2009-12-03,29.84000015258789,30.200000762939453,29.760000228881836,29.829999923706055,22.67134666442871,43095200 +2009-12-04,30.049999237060547,30.3700008392334,29.829999923706055,29.979999542236328,22.78534698486328,58810700 +2009-12-07,29.780000686645508,30.079999923706055,29.68000030517578,29.790000915527344,22.640947341918945,38082700 +2009-12-08,29.520000457763672,29.739999771118164,29.3799991607666,29.56999969482422,22.473743438720703,37402200 +2009-12-09,29.469999313354492,29.809999465942383,29.25,29.709999084472656,22.580148696899414,44713300 +2009-12-10,29.709999084472656,29.959999084472656,29.65999984741211,29.8700008392334,22.70175552368164,45940200 +2009-12-11,29.969999313354492,30.0,29.790000915527344,29.850000381469727,22.686542510986328,43744200 +2009-12-14,29.90999984741211,30.15999984741211,29.899999618530273,30.110000610351562,22.884143829345703,34651200 +2009-12-15,29.889999389648438,30.209999084472656,29.8799991607666,30.020000457763672,22.81574821472168,49473200 +2009-12-16,30.06999969482422,30.40999984741211,30.040000915527344,30.100000381469727,22.876554489135742,55737800 +2009-12-17,29.950000762939453,29.959999084472656,29.56999969482422,29.600000381469727,22.496536254882812,43691200 +2009-12-18,29.84000015258789,30.450000762939453,29.799999237060547,30.360000610351562,23.07415199279785,94118000 +2009-12-21,30.399999618530273,30.84000015258789,30.3700008392334,30.520000457763672,23.195755004882812,40129100 +2009-12-22,30.600000381469727,30.93000030517578,30.540000915527344,30.81999969482422,23.423768997192383,36321000 +2009-12-23,30.709999084472656,30.950000762939453,30.690000534057617,30.920000076293945,23.499765396118164,28362700 +2009-12-24,30.8799991607666,31.0,30.760000228881836,31.0,23.560571670532227,11083900 +2009-12-28,31.0,31.18000030517578,30.889999389648438,31.170000076293945,23.68976402282715,25384000 +2009-12-29,31.350000381469727,31.5,31.229999542236328,31.389999389648438,23.856977462768555,29716200 +2009-12-30,31.149999618530273,31.290000915527344,30.799999237060547,30.959999084472656,23.530168533325195,42006200 +2009-12-31,30.979999542236328,30.989999771118164,30.479999542236328,30.479999542236328,23.165353775024414,31929700 +2010-01-04,30.6200008392334,31.100000381469727,30.59000015258789,30.950000762939453,23.522567749023438,38409100 +2010-01-05,30.850000381469727,31.100000381469727,30.639999389648438,30.959999084472656,23.530168533325195,49749600 +2010-01-06,30.8799991607666,31.079999923706055,30.520000457763672,30.770000457763672,23.38576889038086,58182400 +2010-01-07,30.6299991607666,30.700000762939453,30.190000534057617,30.450000762939453,23.142559051513672,50559700 +2010-01-08,30.280000686645508,30.8799991607666,30.239999771118164,30.65999984741211,23.302162170410156,51197400 +2010-01-11,30.709999084472656,30.760000228881836,30.1200008392334,30.270000457763672,23.005756378173828,68754700 +2010-01-12,30.149999618530273,30.399999618530273,29.90999984741211,30.06999969482422,22.85374641418457,65912100 +2010-01-13,30.260000228881836,30.520000457763672,30.010000228881836,30.350000381469727,23.066560745239258,51863500 +2010-01-14,30.309999465942383,31.100000381469727,30.260000228881836,30.959999084472656,23.530168533325195,63228100 +2010-01-15,31.079999923706055,31.239999771118164,30.709999084472656,30.860000610351562,23.454166412353516,79913200 +2010-01-19,30.75,31.239999771118164,30.68000030517578,31.100000381469727,23.63656997680664,46575700 +2010-01-20,30.809999465942383,30.940000534057617,30.309999465942383,30.59000015258789,23.248958587646484,54849500 +2010-01-21,30.610000610351562,30.719999313354492,30.0,30.010000228881836,22.808156967163086,73086700 +2010-01-22,30.0,30.200000762939453,28.84000015258789,28.959999084472656,22.010129928588867,102004600 +2010-01-25,29.239999771118164,29.65999984741211,29.100000381469727,29.31999969482422,22.283727645874023,63373000 +2010-01-26,29.200000762939453,29.850000381469727,29.09000015258789,29.5,22.420541763305664,66639900 +2010-01-27,29.350000381469727,29.81999969482422,29.020000457763672,29.670000076293945,22.549741744995117,63949500 +2010-01-28,29.84000015258789,29.8700008392334,28.889999389648438,29.15999984741211,22.162132263183594,117513700 +2010-01-29,29.899999618530273,29.920000076293945,27.65999984741211,28.18000030517578,21.417312622070312,193888500 +2010-02-01,28.389999389648438,28.479999542236328,27.920000076293945,28.40999984741211,21.59212303161621,85931100 +2010-02-02,28.3700008392334,28.5,28.139999389648438,28.459999084472656,21.6301212310791,54413700 +2010-02-03,28.260000228881836,28.790000915527344,28.1200008392334,28.6299991607666,21.759323120117188,61397900 +2010-02-04,28.3799991607666,28.5,27.809999465942383,27.84000015258789,21.15890884399414,77850000 +2010-02-05,28.0,28.280000686645508,27.56999969482422,28.020000457763672,21.29570960998535,80960100 +2010-02-08,28.010000228881836,28.079999923706055,27.56999969482422,27.719999313354492,21.06770896911621,52820600 +2010-02-09,27.969999313354492,28.34000015258789,27.75,28.010000228881836,21.288103103637695,59195800 +2010-02-10,28.030000686645508,28.239999771118164,27.84000015258789,27.989999771118164,21.272912979125977,48591300 +2010-02-11,27.93000030517578,28.399999618530273,27.700000762939453,28.1200008392334,21.371715545654297,65993700 +2010-02-12,27.809999465942383,28.059999465942383,27.579999923706055,27.93000030517578,21.227313995361328,81117200 +2010-02-16,28.1299991607666,28.3700008392334,28.020000457763672,28.350000381469727,21.647268295288086,51935600 +2010-02-17,28.530000686645508,28.649999618530273,28.360000610351562,28.59000015258789,21.830524444580078,45882900 +2010-02-18,28.59000015258789,29.030000686645508,28.510000228881836,28.969999313354492,22.12069320678711,42856500 +2010-02-19,28.790000915527344,28.920000076293945,28.690000534057617,28.770000457763672,21.96797752380371,44451800 +2010-02-22,28.84000015258789,28.940000534057617,28.649999618530273,28.729999542236328,21.937437057495117,36707100 +2010-02-23,28.68000030517578,28.829999923706055,28.09000015258789,28.329999923706055,21.63199806213379,52266200 +2010-02-24,28.520000457763672,28.790000915527344,28.3799991607666,28.6299991607666,21.861074447631836,43165900 +2010-02-25,28.270000457763672,28.649999618530273,28.020000457763672,28.600000381469727,21.838167190551758,48735300 +2010-02-26,28.649999618530273,28.850000381469727,28.510000228881836,28.670000076293945,21.89161491394043,40370600 +2010-03-01,28.770000457763672,29.049999237060547,28.530000686645508,29.020000457763672,22.158870697021484,43805400 +2010-03-02,29.079999923706055,29.299999237060547,28.239999771118164,28.459999084472656,21.731271743774414,93123900 +2010-03-03,28.510000228881836,28.610000610351562,28.350000381469727,28.459999084472656,21.731271743774414,48442100 +2010-03-04,28.459999084472656,28.649999618530273,28.270000457763672,28.6299991607666,21.861074447631836,42890600 +2010-03-05,28.65999984741211,28.68000030517578,28.420000076293945,28.59000015258789,21.830524444580078,56001800 +2010-03-08,28.520000457763672,28.93000030517578,28.5,28.6299991607666,21.861074447631836,39414500 +2010-03-09,28.559999465942383,29.110000610351562,28.549999237060547,28.799999237060547,21.99087905883789,50271600 +2010-03-10,28.860000610351562,29.110000610351562,28.799999237060547,28.969999313354492,22.12069320678711,44891400 +2010-03-11,28.889999389648438,29.190000534057617,28.850000381469727,29.18000030517578,22.281044006347656,35349700 +2010-03-12,29.31999969482422,29.3799991607666,29.040000915527344,29.270000457763672,22.349760055541992,31700200 +2010-03-15,29.18000030517578,29.3700008392334,29.010000228881836,29.290000915527344,22.365034103393555,37512000 +2010-03-16,29.420000076293945,29.489999771118164,29.200000762939453,29.3700008392334,22.426118850708008,36723500 +2010-03-17,29.5,29.8700008392334,29.399999618530273,29.6299991607666,22.624650955200195,50385700 +2010-03-18,29.6299991607666,29.719999313354492,29.5,29.610000610351562,22.609376907348633,43845200 +2010-03-19,29.760000228881836,29.899999618530273,29.350000381469727,29.59000015258789,22.59410285949707,81332100 +2010-03-22,29.5,29.700000762939453,29.389999389648438,29.600000381469727,22.601736068725586,37718200 +2010-03-23,29.59000015258789,29.899999618530273,29.40999984741211,29.8799991607666,22.815540313720703,42026600 +2010-03-24,29.719999313354492,29.850000381469727,29.600000381469727,29.649999618530273,22.639921188354492,33987700 +2010-03-25,29.829999923706055,30.56999969482422,29.799999237060547,30.010000228881836,22.914812088012695,73168700 +2010-03-26,30.09000015258789,30.200000762939453,29.59000015258789,29.65999984741211,22.647550582885742,55595500 +2010-03-29,29.709999084472656,29.81999969482422,29.549999237060547,29.59000015258789,22.59410285949707,33336000 +2010-03-30,29.6299991607666,29.860000610351562,29.5,29.770000457763672,22.731550216674805,34954800 +2010-03-31,29.639999389648438,29.719999313354492,29.170000076293945,29.290000915527344,22.365034103393555,63760000 +2010-04-01,29.350000381469727,29.540000915527344,28.6200008392334,29.15999984741211,22.265771865844727,74768100 +2010-04-05,29.1299991607666,29.43000030517578,29.030000686645508,29.270000457763672,22.349760055541992,34331200 +2010-04-06,29.149999618530273,29.579999923706055,28.979999542236328,29.31999969482422,22.3879337310791,47366800 +2010-04-07,29.15999984741211,29.559999465942383,29.139999389648438,29.350000381469727,22.410846710205078,58318800 +2010-04-08,29.31999969482422,29.979999542236328,29.299999237060547,29.920000076293945,22.846086502075195,63713800 +2010-04-09,29.950000762939453,30.40999984741211,29.899999618530273,30.34000015258789,23.16678810119629,54752500 +2010-04-12,30.25,30.489999771118164,30.209999084472656,30.31999969482422,23.15151023864746,37068800 +2010-04-13,30.149999618530273,30.5,30.1299991607666,30.450000762939453,23.250778198242188,41374600 +2010-04-14,30.790000915527344,31.0,30.65999984741211,30.81999969482422,23.533302307128906,68941200 +2010-04-15,30.81999969482422,30.950000762939453,30.709999084472656,30.8700008392334,23.571481704711914,52745400 +2010-04-16,30.790000915527344,30.979999542236328,30.600000381469727,30.670000076293945,23.418764114379883,88703100 +2010-04-19,30.770000457763672,31.25,30.760000228881836,31.040000915527344,23.7012882232666,64970300 +2010-04-20,31.219999313354492,31.440000534057617,31.1299991607666,31.360000610351562,23.94563102722168,52199500 +2010-04-21,31.329999923706055,31.5,31.229999542236328,31.329999923706055,23.922718048095703,55343100 +2010-04-22,31.040000915527344,31.530000686645508,30.899999618530273,31.389999389648438,23.968542098999023,84847600 +2010-04-23,31.1200008392334,31.579999923706055,30.649999618530273,30.959999084472656,23.640201568603516,126766600 +2010-04-26,31.0,31.280000686645508,30.860000610351562,31.110000610351562,23.754735946655273,63649300 +2010-04-27,30.950000762939453,31.25,30.75,30.850000381469727,23.556217193603516,68730900 +2010-04-28,30.920000076293945,31.0,30.6200008392334,30.90999984741211,23.60201644897461,64557900 +2010-04-29,30.93000030517578,31.43000030517578,30.670000076293945,31.0,23.670747756958008,52665200 +2010-04-30,31.06999969482422,31.079999923706055,30.520000457763672,30.540000915527344,23.319501876831055,63214800 +2010-05-03,30.670000076293945,31.059999465942383,30.579999923706055,30.860000610351562,23.563838958740234,43989500 +2010-05-04,30.520000457763672,30.549999237060547,29.75,30.1299991607666,23.00642967224121,82085600 +2010-05-05,29.770000457763672,30.09000015258789,29.690000534057617,29.850000381469727,22.79262924194336,66833800 +2010-05-06,29.59000015258789,29.8799991607666,27.90999984741211,28.979999542236328,22.128326416015625,128613000 +2010-05-07,28.93000030517578,28.950000762939453,27.31999969482422,28.209999084472656,21.540374755859375,173718100 +2010-05-10,29.010000228881836,29.479999542236328,28.709999084472656,28.940000534057617,22.097782135009766,86653300 +2010-05-11,28.68000030517578,29.649999618530273,28.56999969482422,28.8799991607666,22.051969528198242,63789400 +2010-05-12,28.979999542236328,29.579999923706055,28.920000076293945,29.440000534057617,22.47956657409668,47146800 +2010-05-13,29.260000228881836,29.729999542236328,29.18000030517578,29.239999771118164,22.326860427856445,45188800 +2010-05-14,29.200000762939453,29.209999084472656,28.639999389648438,28.93000030517578,22.090145111083984,63334000 +2010-05-17,29.1200008392334,29.229999542236328,28.450000762939453,28.940000534057617,22.097782135009766,46053300 +2010-05-18,28.8700008392334,29.0,28.399999618530273,28.600000381469727,21.936710357666016,52690600 +2010-05-19,28.520000457763672,28.690000534057617,27.790000915527344,28.239999771118164,21.660581588745117,61746700 +2010-05-20,27.649999618530273,27.84000015258789,27.040000915527344,27.110000610351562,20.793851852416992,87991100 +2010-05-21,26.6299991607666,27.110000610351562,26.440000534057617,26.84000015258789,20.58675765991211,117596300 +2010-05-24,26.850000381469727,26.860000610351562,26.260000228881836,26.270000457763672,20.149560928344727,73711700 +2010-05-25,25.649999618530273,26.329999923706055,25.3799991607666,26.06999969482422,19.996152877807617,98373600 +2010-05-26,26.229999542236328,26.610000610351562,24.559999465942383,25.010000228881836,19.183116912841797,176684100 +2010-05-27,25.729999542236328,26.360000610351562,25.729999542236328,26.0,19.942468643188477,136433600 +2010-05-28,25.84000015258789,26.1200008392334,25.65999984741211,25.799999237060547,19.7890567779541,67496900 +2010-06-01,25.530000686645508,26.309999465942383,25.520000457763672,25.889999389648438,19.858083724975586,76152400 +2010-06-02,26.059999465942383,26.479999542236328,25.729999542236328,26.459999084472656,20.2952938079834,65718800 +2010-06-03,26.549999237060547,26.93000030517578,26.40999984741211,26.860000610351562,20.602092742919922,67837000 +2010-06-04,26.100000381469727,26.56999969482422,25.6200008392334,25.790000915527344,19.78139305114746,89832200 +2010-06-07,25.81999969482422,25.829999923706055,25.239999771118164,25.290000915527344,19.397878646850586,80456200 +2010-06-08,25.25,25.260000228881836,24.649999618530273,25.110000610351562,19.25982093811035,87355000 +2010-06-09,25.219999313354492,25.520000457763672,24.75,24.790000915527344,19.01436996459961,87794000 +2010-06-10,25.1299991607666,25.149999618530273,24.780000686645508,25.0,19.17544174194336,78930900 +2010-06-11,25.040000915527344,25.719999313354492,24.770000457763672,25.65999984741211,19.681678771972656,68057700 +2010-06-14,25.860000610351562,25.959999084472656,25.469999313354492,25.5,19.558956146240234,50972400 +2010-06-15,25.75,26.649999618530273,25.739999771118164,26.579999923706055,20.3873348236084,81641500 +2010-06-16,26.469999313354492,26.579999923706055,26.229999542236328,26.31999969482422,20.187902450561523,48698000 +2010-06-17,26.559999465942383,26.670000076293945,26.040000915527344,26.3700008392334,20.226255416870117,47995500 +2010-06-18,26.3700008392334,26.530000686645508,26.170000076293945,26.440000534057617,20.279956817626953,52075600 +2010-06-21,26.780000686645508,26.889999389648438,25.889999389648438,25.950000762939453,19.904111862182617,54625300 +2010-06-22,26.15999984741211,26.450000762939453,25.760000228881836,25.770000457763672,19.76605224609375,55985400 +2010-06-23,25.780000686645508,25.780000686645508,25.219999313354492,25.309999465942383,19.413217544555664,61466200 +2010-06-24,25.459999084472656,25.719999313354492,24.93000030517578,25.0,19.17544174194336,85243400 +2010-06-25,25.049999237060547,25.110000610351562,24.309999465942383,24.530000686645508,18.81494903564453,156256700 +2010-06-28,24.510000228881836,24.610000610351562,24.1200008392334,24.309999465942383,18.646198272705078,73784800 +2010-06-29,24.1299991607666,24.200000762939453,23.110000610351562,23.309999465942383,17.879182815551758,119882100 +2010-06-30,23.299999237060547,23.68000030517578,22.950000762939453,23.010000228881836,17.649084091186523,81050500 +2010-07-01,23.09000015258789,23.31999969482422,22.729999542236328,23.15999984741211,17.764135360717773,92239400 +2010-07-02,23.360000610351562,23.479999542236328,23.049999237060547,23.270000457763672,17.848501205444336,62485100 +2010-07-06,23.700000762939453,24.09000015258789,23.579999923706055,23.81999969482422,18.270368576049805,73592000 +2010-07-07,23.81999969482422,24.31999969482422,23.610000610351562,24.299999237060547,18.638532638549805,79965300 +2010-07-08,24.600000381469727,24.6200008392334,23.969999313354492,24.40999984741211,18.722909927368164,50758100 +2010-07-09,24.329999923706055,24.40999984741211,24.149999618530273,24.270000457763672,18.615522384643555,53806100 +2010-07-12,24.43000030517578,24.889999389648438,24.420000076293945,24.829999923706055,19.04505157470703,49854200 +2010-07-13,25.139999389648438,25.299999237060547,24.899999618530273,25.1299991607666,19.2751522064209,61928700 +2010-07-14,25.5,25.610000610351562,25.1200008392334,25.440000534057617,19.5129337310791,72808100 +2010-07-15,25.5,25.59000015258789,24.979999542236328,25.510000228881836,19.566621780395508,56934700 +2010-07-16,25.510000228881836,25.639999389648438,24.8799991607666,24.889999389648438,19.0910701751709,65064800 +2010-07-19,24.959999084472656,25.299999237060547,24.90999984741211,25.229999542236328,19.35186004638672,38181800 +2010-07-20,24.860000610351562,25.479999542236328,24.700000762939453,25.479999542236328,19.54361343383789,45530700 +2010-07-21,25.600000381469727,25.649999618530273,24.979999542236328,25.1200008392334,19.26749038696289,73297300 +2010-07-22,25.510000228881836,25.989999771118164,25.469999313354492,25.84000015258789,19.819746017456055,73016400 +2010-07-23,25.84000015258789,26.020000457763672,25.25,25.809999465942383,19.796728134155273,108520100 +2010-07-26,25.860000610351562,26.200000762939453,25.799999237060547,26.100000381469727,20.019161224365234,67249900 +2010-07-27,26.139999389648438,26.239999771118164,25.959999084472656,26.15999984741211,20.065187454223633,60672100 +2010-07-28,26.06999969482422,26.190000534057617,25.829999923706055,25.950000762939453,19.904111862182617,69704800 +2010-07-29,26.1299991607666,26.40999984741211,25.600000381469727,26.030000686645508,19.96547508239746,69446200 +2010-07-30,25.75,25.84000015258789,25.350000381469727,25.809999465942383,19.796728134155273,83534800 +2010-08-02,25.989999771118164,26.3799991607666,25.75,26.329999923706055,20.195579528808594,55044600 +2010-08-03,26.200000762939453,26.350000381469727,25.969999313354492,26.15999984741211,20.065187454223633,56877700 +2010-08-04,26.149999618530273,26.239999771118164,25.440000534057617,25.729999542236328,19.73536491394043,78531900 +2010-08-05,25.489999771118164,25.579999923706055,25.209999084472656,25.3700008392334,19.4592342376709,64922100 +2010-08-06,25.18000030517578,25.559999465942383,25.020000457763672,25.549999237060547,19.597309112548828,55982100 +2010-08-09,25.549999237060547,25.729999542236328,25.3700008392334,25.610000610351562,19.643325805664062,57096500 +2010-08-10,25.329999923706055,25.34000015258789,24.8799991607666,25.06999969482422,19.22913932800293,87257700 +2010-08-11,24.68000030517578,24.899999618530273,24.559999465942383,24.860000610351562,19.068058013916016,76746900 +2010-08-12,24.420000076293945,24.68000030517578,24.360000610351562,24.489999771118164,18.784265518188477,70240500 +2010-08-13,24.350000381469727,24.670000076293945,24.239999771118164,24.399999618530273,18.715232849121094,45263500 +2010-08-16,24.360000610351562,24.610000610351562,24.299999237060547,24.5,18.791934967041016,40909700 +2010-08-17,24.709999084472656,24.959999084472656,24.600000381469727,24.709999084472656,19.054107666015625,52912600 +2010-08-18,24.68000030517578,24.950000762939453,24.40999984741211,24.81999969482422,19.138933181762695,46818900 +2010-08-19,24.6200008392334,24.739999771118164,24.209999084472656,24.440000534057617,18.84591293334961,54064600 +2010-08-20,24.309999465942383,24.399999618530273,24.200000762939453,24.229999542236328,18.683975219726562,49560100 +2010-08-23,24.440000534057617,24.639999389648438,24.239999771118164,24.280000686645508,18.722537994384766,51643000 +2010-08-24,24.09000015258789,24.350000381469727,24.0,24.040000915527344,18.5374698638916,66522500 +2010-08-25,24.0,24.219999313354492,23.8700008392334,24.100000381469727,18.583740234375,47404800 +2010-08-26,24.09000015258789,24.190000534057617,23.790000915527344,23.81999969482422,18.367830276489258,49105300 +2010-08-27,23.8799991607666,24.020000457763672,23.510000228881836,23.93000030517578,18.45265007019043,60939400 +2010-08-30,23.739999771118164,23.81999969482422,23.600000381469727,23.639999389648438,18.229022979736328,45453100 +2010-08-31,23.600000381469727,23.729999542236328,23.31999969482422,23.469999313354492,18.09794044494629,66074600 +2010-09-01,23.670000076293945,23.950000762939453,23.540000915527344,23.899999618530273,18.429521560668945,65235900 +2010-09-02,23.8799991607666,23.950000762939453,23.709999084472656,23.940000534057617,18.46035385131836,48837100 +2010-09-03,24.239999771118164,24.450000762939453,24.200000762939453,24.290000915527344,18.73024559020996,64189100 +2010-09-07,24.100000381469727,24.299999237060547,23.920000076293945,23.959999084472656,18.475784301757812,51928700 +2010-09-08,24.06999969482422,24.200000762939453,23.739999771118164,23.93000030517578,18.45265007019043,65512400 +2010-09-09,24.190000534057617,24.209999084472656,23.989999771118164,24.010000228881836,18.514333724975586,46028900 +2010-09-10,23.979999542236328,24.030000686645508,23.790000915527344,23.850000381469727,18.39095687866211,58284300 +2010-09-13,24.200000762939453,25.290000915527344,24.09000015258789,25.110000610351562,19.362560272216797,114680400 +2010-09-14,25.040000915527344,25.350000381469727,24.889999389648438,25.030000686645508,19.300867080688477,87160400 +2010-09-15,25.100000381469727,25.219999313354492,24.920000076293945,25.1200008392334,19.370271682739258,56201900 +2010-09-16,25.059999465942383,25.3700008392334,25.049999237060547,25.329999923706055,19.53219985961914,44548300 +2010-09-17,25.399999618530273,25.530000686645508,25.079999923706055,25.219999313354492,19.44738006591797,70341600 +2010-09-20,25.280000686645508,25.520000457763672,25.110000610351562,25.43000030517578,19.609310150146484,49838700 +2010-09-21,25.420000076293945,25.420000076293945,25.079999923706055,25.149999618530273,19.393402099609375,52675700 +2010-09-22,24.889999389648438,24.969999313354492,24.360000610351562,24.610000610351562,18.977001190185547,94299400 +2010-09-23,24.510000228881836,24.59000015258789,24.360000610351562,24.43000030517578,18.83819580078125,46201800 +2010-09-24,24.639999389648438,24.799999237060547,24.579999923706055,24.780000686645508,19.10809326171875,51948800 +2010-09-27,24.850000381469727,24.989999771118164,24.59000015258789,24.729999542236328,19.069528579711914,43603300 +2010-09-28,24.799999237060547,24.899999618530273,24.350000381469727,24.68000030517578,19.030982971191406,56041200 +2010-09-29,24.6299991607666,24.65999984741211,24.399999618530273,24.5,18.89217758178711,44318900 +2010-09-30,24.610000610351562,24.829999923706055,24.360000610351562,24.489999771118164,18.88446807861328,61262700 +2010-10-01,24.770000457763672,24.81999969482422,24.299999237060547,24.3799991607666,18.79964828491211,62672300 +2010-10-04,23.959999084472656,23.989999771118164,23.780000686645508,23.90999984741211,18.437227249145508,98143400 +2010-10-05,24.059999465942383,24.450000762939453,23.90999984741211,24.350000381469727,18.776514053344727,78152900 +2010-10-06,24.31999969482422,24.540000915527344,24.1299991607666,24.43000030517578,18.83819580078125,50489700 +2010-10-07,24.6200008392334,24.75,24.280000686645508,24.530000686645508,18.915315628051758,50096100 +2010-10-08,24.6200008392334,24.649999618530273,24.3700008392334,24.56999969482422,18.946157455444336,41327800 +2010-10-11,24.739999771118164,24.739999771118164,24.5,24.59000015258789,18.96157455444336,27587800 +2010-10-12,24.649999618530273,24.93000030517578,24.43000030517578,24.829999923706055,19.14664649963379,50141500 +2010-10-13,25.020000457763672,25.540000915527344,24.889999389648438,25.34000015258789,19.539915084838867,75336500 +2010-10-14,25.290000915527344,25.34000015258789,25.0,25.229999542236328,19.45509147644043,51949100 +2010-10-15,25.360000610351562,25.549999237060547,25.229999542236328,25.540000915527344,19.69413185119629,68954800 +2010-10-18,25.59000015258789,25.950000762939453,25.450000762939453,25.81999969482422,19.91004180908203,48330500 +2010-10-19,25.270000457763672,25.3700008392334,24.950000762939453,25.100000381469727,19.35485076904297,66150900 +2010-10-20,25.260000228881836,25.399999618530273,25.100000381469727,25.309999465942383,19.516775131225586,56283600 +2010-10-21,25.399999618530273,25.540000915527344,25.049999237060547,25.420000076293945,19.60159683227539,50032400 +2010-10-22,25.520000457763672,25.540000915527344,25.270000457763672,25.3799991607666,19.570755004882812,25837900 +2010-10-25,25.239999771118164,25.350000381469727,25.170000076293945,25.190000534057617,19.42424774169922,50912400 +2010-10-26,25.1200008392334,25.969999313354492,25.059999465942383,25.899999618530273,19.971731185913086,69304200 +2010-10-27,25.790000915527344,26.110000610351562,25.6200008392334,26.049999237060547,20.0873966217041,64805500 +2010-10-28,26.209999084472656,26.3799991607666,25.920000076293945,26.280000686645508,20.264753341674805,80730300 +2010-10-29,27.149999618530273,27.200000762939453,26.479999542236328,26.670000076293945,20.565488815307617,114193200 +2010-11-01,26.8799991607666,27.219999313354492,26.700000762939453,26.950000762939453,20.78139305114746,61912100 +2010-11-02,27.059999465942383,27.420000076293945,27.020000457763672,27.389999389648438,21.12067985534668,54402100 +2010-11-03,27.459999084472656,27.489999771118164,26.959999084472656,27.030000686645508,20.843088150024414,110255300 +2010-11-04,27.40999984741211,27.43000030517578,27.010000228881836,27.139999389648438,20.927913665771484,93599300 +2010-11-05,27.170000076293945,27.190000534057617,26.530000686645508,26.850000381469727,20.70429039001465,110953700 +2010-11-08,26.68000030517578,28.8700008392334,26.579999923706055,26.809999465942383,20.673442840576172,71670800 +2010-11-09,26.809999465942383,27.110000610351562,26.709999084472656,26.950000762939453,20.78139305114746,58538600 +2010-11-10,27.010000228881836,27.079999923706055,26.809999465942383,26.940000534057617,20.773683547973633,52277300 +2010-11-11,26.68000030517578,26.719999313354492,26.280000686645508,26.68000030517578,20.573196411132812,62073100 +2010-11-12,26.469999313354492,26.520000457763672,26.100000381469727,26.270000457763672,20.257047653198242,64962200 +2010-11-15,26.329999923706055,26.5,26.170000076293945,26.200000762939453,20.203062057495117,51794600 +2010-11-16,26.040000915527344,26.040000915527344,25.649999618530273,25.809999465942383,20.024620056152344,65339200 +2010-11-17,25.899999618530273,25.90999984741211,25.549999237060547,25.56999969482422,19.838415145874023,58299700 +2010-11-18,25.709999084472656,26.079999923706055,25.610000610351562,25.84000015258789,20.047893524169922,59514000 +2010-11-19,25.799999237060547,25.829999923706055,25.600000381469727,25.690000534057617,19.9315128326416,52423200 +2010-11-22,25.649999618530273,25.739999771118164,25.440000534057617,25.729999542236328,19.962554931640625,53350500 +2010-11-23,25.56999969482422,25.600000381469727,25.09000015258789,25.1200008392334,19.489288330078125,69742500 +2010-11-24,25.200000762939453,25.459999084472656,25.15999984741211,25.3700008392334,19.683250427246094,56825900 +2010-11-26,25.209999084472656,25.40999984741211,25.170000076293945,25.25,19.59014892578125,21356500 +2010-11-29,25.190000534057617,25.420000076293945,24.93000030517578,25.309999465942383,19.63669776916504,56603600 +2010-11-30,25.049999237060547,25.469999313354492,25.0,25.260000228881836,19.597904205322266,75282100 +2010-12-01,25.56999969482422,26.25,25.559999465942383,26.040000915527344,20.20306396484375,74123500 +2010-12-02,26.239999771118164,26.979999542236328,26.200000762939453,26.889999389648438,20.86253547668457,91759200 +2010-12-03,26.809999465942383,27.059999465942383,26.780000686645508,27.020000457763672,20.963401794433594,52622000 +2010-12-06,26.93000030517578,26.979999542236328,26.760000228881836,26.84000015258789,20.823747634887695,36264200 +2010-12-07,27.079999923706055,27.1299991607666,26.850000381469727,26.8700008392334,20.847015380859375,57860500 +2010-12-08,26.829999923706055,27.239999771118164,26.799999237060547,27.229999542236328,21.126325607299805,41666800 +2010-12-09,27.280000686645508,27.34000015258789,27.010000228881836,27.079999923706055,21.009944915771484,47148300 +2010-12-10,27.190000534057617,27.399999618530273,27.110000610351562,27.34000015258789,21.211666107177734,37625800 +2010-12-13,27.270000457763672,27.450000762939453,27.170000076293945,27.25,21.141836166381836,47943900 +2010-12-14,27.309999465942383,27.75,27.260000228881836,27.6200008392334,21.42890739440918,64070500 +2010-12-15,27.530000686645508,27.989999771118164,27.530000686645508,27.850000381469727,21.60735321044922,69634200 +2010-12-16,27.760000228881836,27.989999771118164,27.65999984741211,27.989999771118164,21.715970993041992,57680200 +2010-12-17,27.920000076293945,28.09000015258789,27.75,27.899999618530273,21.64613914489746,87456500 +2010-12-20,27.950000762939453,27.989999771118164,27.68000030517578,27.809999465942383,21.576309204101562,52811000 +2010-12-21,27.850000381469727,28.139999389648438,27.760000228881836,28.06999969482422,21.778038024902344,38153000 +2010-12-22,28.010000228881836,28.399999618530273,27.979999542236328,28.190000534057617,21.871129989624023,42252300 +2010-12-23,27.969999313354492,28.31999969482422,27.959999084472656,28.299999237060547,21.956483840942383,24902500 +2010-12-27,28.1200008392334,28.200000762939453,27.8799991607666,28.06999969482422,21.778038024902344,21652800 +2010-12-28,27.969999313354492,28.170000076293945,27.959999084472656,28.010000228881836,21.731477737426758,23042200 +2010-12-29,27.940000534057617,28.1200008392334,27.8799991607666,27.969999313354492,21.700448989868164,19502500 +2010-12-30,27.920000076293945,28.0,27.780000686645508,27.850000381469727,21.60735321044922,20786100 +2010-12-31,27.799999237060547,27.920000076293945,27.6299991607666,27.90999984741211,21.65389633178711,24752000 +2011-01-03,28.049999237060547,28.18000030517578,27.920000076293945,27.979999542236328,21.708206176757812,53443800 +2011-01-04,27.940000534057617,28.170000076293945,27.850000381469727,28.09000015258789,21.79355239868164,54405600 +2011-01-05,27.899999618530273,28.010000228881836,27.770000457763672,28.0,21.723722457885742,58998700 +2011-01-06,28.040000915527344,28.850000381469727,27.860000610351562,28.81999969482422,22.359922409057617,88026300 +2011-01-07,28.639999389648438,28.739999771118164,28.25,28.600000381469727,22.189233779907227,73762000 +2011-01-10,28.260000228881836,28.399999618530273,28.040000915527344,28.219999313354492,21.894412994384766,57573600 +2011-01-11,28.200000762939453,28.25,28.049999237060547,28.110000610351562,21.809072494506836,50298900 +2011-01-12,28.1200008392334,28.59000015258789,28.06999969482422,28.549999237060547,22.15044403076172,52631100 +2011-01-13,28.329999923706055,28.389999389648438,28.010000228881836,28.190000534057617,21.871129989624023,67077600 +2011-01-14,28.079999923706055,28.3799991607666,27.90999984741211,28.299999237060547,21.956483840942383,62688400 +2011-01-18,28.15999984741211,28.739999771118164,28.139999389648438,28.65999984741211,22.23578643798828,53322700 +2011-01-19,28.459999084472656,28.68000030517578,28.270000457763672,28.469999313354492,22.0883731842041,50005900 +2011-01-20,28.5,28.549999237060547,28.1299991607666,28.350000381469727,21.995275497436523,58613600 +2011-01-21,28.399999618530273,28.43000030517578,28.020000457763672,28.020000457763672,21.73924446105957,58080300 +2011-01-24,28.020000457763672,28.559999465942383,27.989999771118164,28.3799991607666,22.018550872802734,52047800 +2011-01-25,28.139999389648438,28.450000762939453,28.1200008392334,28.450000762939453,22.072864532470703,42436600 +2011-01-26,28.510000228881836,28.989999771118164,28.5,28.780000686645508,22.328887939453125,74628800 +2011-01-27,28.75,29.459999084472656,28.489999771118164,28.8700008392334,22.398717880249023,146938600 +2011-01-28,28.899999618530273,28.93000030517578,27.450000762939453,27.75,21.52976417541504,141249400 +2011-01-31,27.770000457763672,27.899999618530273,27.420000076293945,27.729999542236328,21.514245986938477,65029000 +2011-02-01,27.799999237060547,28.059999465942383,27.610000610351562,27.989999771118164,21.715970993041992,62810700 +2011-02-02,27.93000030517578,28.110000610351562,27.8799991607666,27.940000534057617,21.677169799804688,45824000 +2011-02-03,27.969999313354492,27.969999313354492,27.540000915527344,27.649999618530273,21.45217514038086,60340100 +2011-02-04,27.700000762939453,27.84000015258789,27.510000228881836,27.770000457763672,21.5452823638916,40412200 +2011-02-07,27.799999237060547,28.34000015258789,27.790000915527344,28.200000762939453,21.8789005279541,68980900 +2011-02-08,28.100000381469727,28.34000015258789,28.049999237060547,28.280000686645508,21.94096565246582,34904200 +2011-02-09,28.190000534057617,28.260000228881836,27.90999984741211,27.969999313354492,21.700448989868164,52905100 +2011-02-10,27.93000030517578,27.940000534057617,27.290000915527344,27.5,21.335796356201172,76672400 +2011-02-11,27.760000228881836,27.809999465942383,27.06999969482422,27.25,21.141836166381836,83939700 +2011-02-14,27.209999084472656,27.270000457763672,26.950000762939453,27.229999542236328,21.126325607299805,56766200 +2011-02-15,27.040000915527344,27.329999923706055,26.950000762939453,26.959999084472656,21.04047203063965,44116500 +2011-02-16,27.049999237060547,27.06999969482422,26.600000381469727,27.020000457763672,21.08730697631836,70817900 +2011-02-17,26.969999313354492,27.3700008392334,26.90999984741211,27.209999084472656,21.23558807373047,57207300 +2011-02-18,27.1299991607666,27.209999084472656,26.989999771118164,27.059999465942383,21.118518829345703,68667800 +2011-02-22,26.780000686645508,27.100000381469727,26.520000457763672,26.59000015258789,20.751720428466797,60889000 +2011-02-23,26.530000686645508,26.860000610351562,26.43000030517578,26.59000015258789,20.751720428466797,60234100 +2011-02-24,26.639999389648438,27.059999465942383,26.5,26.770000457763672,20.892192840576172,64494200 +2011-02-25,26.90999984741211,26.950000762939453,26.5,26.549999237060547,20.720495223999023,53006300 +2011-02-28,26.690000534057617,26.860000610351562,26.510000228881836,26.579999923706055,20.74390983581543,51379900 +2011-03-01,26.600000381469727,26.780000686645508,26.149999618530273,26.15999984741211,20.416128158569336,60055000 +2011-03-02,26.110000610351562,26.3700008392334,26.040000915527344,26.079999923706055,20.35369300842285,48658200 +2011-03-03,26.260000228881836,26.399999618530273,26.18000030517578,26.200000762939453,20.44734764099121,68271500 +2011-03-04,26.219999313354492,26.239999771118164,25.799999237060547,25.950000762939453,20.252243041992188,70437200 +2011-03-07,26.1299991607666,26.270000457763672,25.549999237060547,25.719999313354492,20.072738647460938,64980400 +2011-03-08,25.770000457763672,26.020000457763672,25.649999618530273,25.90999984741211,20.221027374267578,50549800 +2011-03-09,25.809999465942383,25.979999542236328,25.65999984741211,25.889999389648438,20.205408096313477,39789100 +2011-03-10,25.6200008392334,25.709999084472656,25.350000381469727,25.40999984741211,19.830806732177734,66549500 +2011-03-11,25.40999984741211,25.850000381469727,25.360000610351562,25.68000030517578,20.04151725769043,49905800 +2011-03-14,25.489999771118164,25.760000228881836,25.350000381469727,25.690000534057617,20.04932403564453,54473400 +2011-03-15,25.079999923706055,25.469999313354492,25.0,25.389999389648438,19.815196990966797,76067300 +2011-03-16,25.219999313354492,25.280000686645508,24.68000030517578,24.790000915527344,19.346942901611328,100725400 +2011-03-17,25.059999465942383,25.219999313354492,24.75,24.780000686645508,19.33913230895996,62497000 +2011-03-18,25.059999465942383,25.18000030517578,24.799999237060547,24.799999237060547,19.35474395751953,85486700 +2011-03-21,25.18000030517578,25.579999923706055,25.149999618530273,25.329999923706055,19.768367767333984,46878100 +2011-03-22,25.299999237060547,25.459999084472656,25.229999542236328,25.299999237060547,19.744949340820312,30895600 +2011-03-23,25.229999542236328,25.610000610351562,25.18000030517578,25.540000915527344,19.932260513305664,43969000 +2011-03-24,25.600000381469727,25.8700008392334,25.5,25.809999465942383,20.14297866821289,38696700 +2011-03-25,25.93000030517578,25.950000762939453,25.59000015258789,25.6200008392334,19.994691848754883,57029800 +2011-03-28,25.65999984741211,25.719999313354492,25.3799991607666,25.40999984741211,19.830806732177734,48973200 +2011-03-29,25.34000015258789,25.520000457763672,25.299999237060547,25.489999771118164,19.89324188232422,40763500 +2011-03-30,25.600000381469727,25.719999313354492,25.5,25.610000610351562,19.98689842224121,41999300 +2011-03-31,25.600000381469727,25.68000030517578,25.34000015258789,25.389999389648438,19.815196990966797,63233700 +2011-04-01,25.530000686645508,25.530000686645508,25.309999465942383,25.479999542236328,19.885438919067383,63114200 +2011-04-04,25.450000762939453,25.65999984741211,25.40999984741211,25.549999237060547,19.940067291259766,35433700 +2011-04-05,25.81999969482422,26.18000030517578,25.739999771118164,25.780000686645508,20.119565963745117,73651100 +2011-04-06,25.979999542236328,26.309999465942383,25.860000610351562,26.149999618530273,20.4083251953125,65581400 +2011-04-07,26.190000534057617,26.260000228881836,25.969999313354492,26.200000762939453,20.44734764099121,46134700 +2011-04-08,26.170000076293945,26.280000686645508,25.959999084472656,26.06999969482422,20.34588623046875,39887600 +2011-04-11,26.190000534057617,26.25,25.799999237060547,25.979999542236328,20.275650024414062,34286300 +2011-04-12,25.829999923706055,25.850000381469727,25.549999237060547,25.639999389648438,20.010305404663086,36920400 +2011-04-13,25.649999618530273,25.8700008392334,25.559999465942383,25.6299991607666,20.002498626708984,38144700 +2011-04-14,25.420000076293945,25.440000534057617,25.09000015258789,25.420000076293945,19.838607788085938,55239900 +2011-04-15,25.459999084472656,25.559999465942383,25.18000030517578,25.3700008392334,19.799591064453125,65080400 +2011-04-18,25.100000381469727,25.280000686645508,24.719999313354492,25.079999923706055,19.573261260986328,58045100 +2011-04-19,25.0,25.170000076293945,24.8700008392334,25.149999618530273,19.627897262573242,38892400 +2011-04-20,25.540000915527344,26.0,25.510000228881836,25.760000228881836,20.103960037231445,61608600 +2011-04-21,25.790000915527344,25.889999389648438,25.360000610351562,25.520000457763672,19.91665267944336,46892300 +2011-04-25,25.559999465942383,25.6200008392334,25.34000015258789,25.610000610351562,19.98689842224121,33525100 +2011-04-26,25.739999771118164,26.440000534057617,25.670000076293945,26.190000534057617,20.439538955688477,69200000 +2011-04-27,26.299999237060547,26.389999389648438,26.1299991607666,26.3799991607666,20.587827682495117,52689000 +2011-04-28,26.459999084472656,26.8700008392334,26.399999618530273,26.709999084472656,20.845369338989258,80200000 +2011-04-29,26.549999237060547,26.639999389648438,25.360000610351562,25.920000076293945,20.228824615478516,319317900 +2011-05-02,25.940000534057617,26.0,25.479999542236328,25.65999984741211,20.025907516479492,89825600 +2011-05-03,25.600000381469727,25.850000381469727,25.489999771118164,25.809999465942383,20.14297866821289,71892900 +2011-05-04,25.850000381469727,26.25,25.790000915527344,26.059999465942383,20.338092803955078,73292300 +2011-05-05,26.049999237060547,26.079999923706055,25.68000030517578,25.790000915527344,20.127378463745117,55600000 +2011-05-06,26.06999969482422,26.219999313354492,25.75,25.8700008392334,20.189804077148438,55993000 +2011-05-09,25.799999237060547,25.959999084472656,25.670000076293945,25.829999923706055,20.158580780029297,38696400 +2011-05-10,25.3799991607666,25.850000381469727,25.25,25.670000076293945,20.033716201782227,120798700 +2011-05-11,25.649999618530273,25.65999984741211,25.209999084472656,25.360000610351562,19.79178237915039,78600000 +2011-05-12,25.350000381469727,25.389999389648438,25.100000381469727,25.31999969482422,19.76056480407715,77400000 +2011-05-13,25.280000686645508,25.31999969482422,24.950000762939453,25.030000686645508,19.53424644470215,66812300 +2011-05-16,24.959999084472656,25.06999969482422,24.5,24.56999969482422,19.17523765563965,91350900 +2011-05-17,24.399999618530273,24.700000762939453,24.270000457763672,24.520000457763672,19.261653900146484,82882100 +2011-05-18,24.530000686645508,24.739999771118164,24.25,24.690000534057617,19.395193099975586,53931100 +2011-05-19,24.850000381469727,24.8799991607666,24.5,24.719999313354492,19.41875648498535,37783600 +2011-05-20,24.719999313354492,24.8700008392334,24.440000534057617,24.489999771118164,19.23808479309082,45451500 +2011-05-23,24.209999084472656,24.25,24.030000686645508,24.170000076293945,18.986713409423828,52692500 +2011-05-24,24.200000762939453,24.290000915527344,24.040000915527344,24.149999618530273,18.97099494934082,47691800 +2011-05-25,24.170000076293945,24.309999465942383,24.15999984741211,24.190000534057617,19.00242042541504,34904200 +2011-05-26,24.350000381469727,25.030000686645508,24.31999969482422,24.670000076293945,19.37948989868164,78016600 +2011-05-27,24.68000030517578,24.899999618530273,24.649999618530273,24.760000228881836,19.450183868408203,50251000 +2011-05-31,24.959999084472656,25.059999465942383,24.700000762939453,25.010000228881836,19.64657211303711,60196300 +2011-06-01,24.989999771118164,25.100000381469727,24.3700008392334,24.43000030517578,19.190956115722656,74033500 +2011-06-02,24.489999771118164,24.649999618530273,24.18000030517578,24.219999313354492,19.025983810424805,51487800 +2011-06-03,24.049999237060547,24.139999389648438,23.84000015258789,23.90999984741211,18.782468795776367,60697700 +2011-06-06,23.889999389648438,24.25,23.770000457763672,24.010000228881836,18.861019134521484,54778700 +2011-06-07,24.09000015258789,24.170000076293945,23.899999618530273,24.059999465942383,18.900299072265625,41112600 +2011-06-08,23.899999618530273,24.020000457763672,23.860000610351562,23.940000534057617,18.8060302734375,42205000 +2011-06-09,24.010000228881836,24.040000915527344,23.81999969482422,23.959999084472656,18.821741104125977,42878700 +2011-06-10,24.020000457763672,24.020000457763672,23.690000534057617,23.709999084472656,18.625356674194336,49327200 +2011-06-13,23.790000915527344,24.190000534057617,23.700000762939453,24.040000915527344,18.884592056274414,47572500 +2011-06-14,24.299999237060547,24.450000762939453,24.190000534057617,24.219999313354492,19.025983810424805,42894500 +2011-06-15,24.0,24.010000228881836,23.670000076293945,23.739999771118164,18.64891815185547,49410200 +2011-06-16,23.75,24.100000381469727,23.649999618530273,24.0,18.853168487548828,57184100 +2011-06-17,24.219999313354492,24.299999237060547,23.979999542236328,24.260000228881836,19.057415008544922,83320400 +2011-06-20,24.170000076293945,24.65999984741211,24.15999984741211,24.469999313354492,19.222375869750977,54338400 +2011-06-21,24.520000457763672,24.860000610351562,24.399999618530273,24.760000228881836,19.450183868408203,49708700 +2011-06-22,24.600000381469727,24.809999465942383,24.59000015258789,24.649999618530273,19.363773345947266,44287300 +2011-06-23,24.440000534057617,24.649999618530273,24.200000762939453,24.6299991607666,19.34806251525879,59470400 +2011-06-24,24.510000228881836,24.540000915527344,24.190000534057617,24.299999237060547,19.088830947875977,101387200 +2011-06-27,24.229999542236328,25.459999084472656,24.229999542236328,25.200000762939453,19.795818328857422,92044200 +2011-06-28,25.299999237060547,25.920000076293945,25.15999984741211,25.799999237060547,20.267147064208984,81032100 +2011-06-29,25.709999084472656,25.709999084472656,25.360000610351562,25.6200008392334,20.12575340270996,66051000 +2011-06-30,25.739999771118164,26.0,25.65999984741211,26.0,20.424257278442383,52535400 +2011-07-01,25.93000030517578,26.170000076293945,25.84000015258789,26.020000457763672,20.43998146057129,52906200 +2011-07-05,26.100000381469727,26.149999618530273,25.899999618530273,26.030000686645508,20.447834014892578,37805300 +2011-07-06,25.969999313354492,26.3700008392334,25.959999084472656,26.329999923706055,20.683494567871094,48744200 +2011-07-07,26.489999771118164,26.8799991607666,26.360000610351562,26.770000457763672,21.029130935668945,51946500 +2011-07-08,26.540000915527344,26.979999542236328,26.510000228881836,26.920000076293945,21.1469669342041,58320700 +2011-07-11,26.6200008392334,26.799999237060547,26.489999771118164,26.6299991607666,20.91915512084961,43999800 +2011-07-12,26.549999237060547,26.790000915527344,26.34000015258789,26.540000915527344,20.84846305847168,47319300 +2011-07-13,26.600000381469727,26.959999084472656,26.510000228881836,26.6299991607666,20.91915512084961,40861800 +2011-07-14,26.6200008392334,27.010000228881836,26.360000610351562,26.469999313354492,20.793468475341797,46382300 +2011-07-15,26.469999313354492,26.93000030517578,26.469999313354492,26.780000686645508,21.036989212036133,49132400 +2011-07-18,26.6299991607666,26.899999618530273,26.260000228881836,26.59000015258789,20.887739181518555,44501900 +2011-07-19,26.809999465942383,27.639999389648438,26.780000686645508,27.540000915527344,21.63400650024414,86730600 +2011-07-20,27.280000686645508,27.350000381469727,26.979999542236328,27.059999465942383,21.256948471069336,49795400 +2011-07-21,27.040000915527344,27.309999465942383,26.649999618530273,27.100000381469727,21.28836441040039,81737400 +2011-07-22,26.860000610351562,27.549999237060547,26.68000030517578,27.530000686645508,21.62615203857422,76380600 +2011-07-25,27.260000228881836,28.09000015258789,27.190000534057617,27.90999984741211,21.924657821655273,108482400 +2011-07-26,27.81999969482422,28.149999618530273,27.780000686645508,28.079999923706055,22.058198928833008,74636500 +2011-07-27,27.8799991607666,27.989999771118164,27.200000762939453,27.329999923706055,21.46904182434082,71488700 +2011-07-28,27.290000915527344,28.06999969482422,27.209999084472656,27.719999313354492,21.775400161743164,83761400 +2011-07-29,27.520000457763672,27.709999084472656,27.260000228881836,27.399999618530273,21.524032592773438,104394800 +2011-08-01,27.510000228881836,27.690000534057617,26.75,27.270000457763672,21.421913146972656,61838400 +2011-08-02,26.979999542236328,27.450000762939453,26.760000228881836,26.799999237060547,21.05270004272461,63883100 +2011-08-03,26.829999923706055,27.0,26.479999542236328,26.920000076293945,21.1469669342041,64581200 +2011-08-04,26.530000686645508,26.8700008392334,25.93000030517578,25.940000534057617,20.377126693725586,92949500 +2011-08-05,25.969999313354492,26.100000381469727,25.229999542236328,25.68000030517578,20.17289161682129,112071700 +2011-08-08,25.020000457763672,25.600000381469727,24.389999389648438,24.479999542236328,19.230222702026367,134257200 +2011-08-09,24.709999084472656,25.6200008392334,24.030000686645508,25.579999923706055,20.094329833984375,126268900 +2011-08-10,24.950000762939453,25.09000015258789,24.100000381469727,24.200000762939453,19.010276794433594,127819900 +2011-08-11,24.5,25.3799991607666,24.399999618530273,25.190000534057617,19.78797149658203,90690100 +2011-08-12,25.1299991607666,25.34000015258789,24.649999618530273,25.100000381469727,19.717267990112305,64787100 +2011-08-15,25.239999771118164,25.579999923706055,25.149999618530273,25.510000228881836,20.039344787597656,56529400 +2011-08-16,25.219999313354492,25.59000015258789,25.049999237060547,25.350000381469727,20.039348602294922,54251500 +2011-08-17,25.25,25.700000762939453,24.93000030517578,25.25,19.96029281616211,50923700 +2011-08-18,24.56999969482422,25.09000015258789,24.030000686645508,24.670000076293945,19.501806259155273,105714200 +2011-08-19,24.40999984741211,24.6200008392334,23.90999984741211,24.049999237060547,19.011688232421875,77397900 +2011-08-22,24.420000076293945,24.489999771118164,23.790000915527344,23.979999542236328,18.95635414123535,54721000 +2011-08-23,24.030000686645508,24.75,24.030000686645508,24.719999313354492,19.54132843017578,59670600 +2011-08-24,24.649999618530273,24.93000030517578,24.420000076293945,24.899999618530273,19.68362045288086,45329700 +2011-08-25,25.079999923706055,25.15999984741211,24.5,24.56999969482422,19.422748565673828,48192000 +2011-08-26,24.510000228881836,25.34000015258789,24.420000076293945,25.25,19.96029281616211,71957000 +2011-08-29,25.530000686645508,25.860000610351562,25.3700008392334,25.84000015258789,20.426694869995117,38863200 +2011-08-30,25.729999542236328,26.43000030517578,25.700000762939453,26.229999542236328,20.734994888305664,57341400 +2011-08-31,26.290000915527344,26.709999084472656,26.260000228881836,26.600000381469727,21.027475357055664,59300800 +2011-09-01,26.459999084472656,26.860000610351562,26.209999084472656,26.209999084472656,20.71917724609375,60510800 +2011-09-02,25.780000686645508,26.0,25.65999984741211,25.799999237060547,20.395076751708984,43894400 +2011-09-06,25.200000762939453,25.59000015258789,25.110000610351562,25.510000228881836,20.16583251953125,54929300 +2011-09-07,25.690000534057617,26.0,25.56999969482422,26.0,20.55316925048828,41961000 +2011-09-08,26.0,26.65999984741211,25.950000762939453,26.219999313354492,20.727087020874023,65811900 +2011-09-09,26.0,26.18000030517578,25.5,25.739999771118164,20.347646713256836,64529200 +2011-09-12,25.440000534057617,25.93000030517578,25.270000457763672,25.889999389648438,20.46622085571289,55046100 +2011-09-13,25.920000076293945,26.190000534057617,25.809999465942383,26.040000915527344,20.584796905517578,48792300 +2011-09-14,26.170000076293945,26.799999237060547,25.889999389648438,26.5,20.94841957092285,66739200 +2011-09-15,26.729999542236328,27.030000686645508,26.309999465942383,26.989999771118164,21.33578109741211,67808300 +2011-09-16,27.049999237060547,27.270000457763672,26.829999923706055,27.1200008392334,21.438541412353516,89681500 +2011-09-19,26.799999237060547,27.309999465942383,26.600000381469727,27.209999084472656,21.509685516357422,52324900 +2011-09-20,27.309999465942383,27.5,26.93000030517578,26.979999542236328,21.327871322631836,49211900 +2011-09-21,27.049999237060547,27.059999465942383,25.969999313354492,25.989999771118164,20.545265197753906,72750700 +2011-09-22,25.299999237060547,25.649999618530273,24.600000381469727,25.059999465942383,19.810096740722656,96278300 +2011-09-23,24.899999618530273,25.149999618530273,24.690000534057617,25.059999465942383,19.810096740722656,64768100 +2011-09-26,25.190000534057617,25.520000457763672,24.729999542236328,25.440000534057617,20.110492706298828,51057600 +2011-09-27,25.65999984741211,25.920000076293945,25.450000762939453,25.670000076293945,20.292308807373047,55620700 +2011-09-28,25.93000030517578,26.3700008392334,25.510000228881836,25.579999923706055,20.221153259277344,60736200 +2011-09-29,25.979999542236328,26.170000076293945,25.09000015258789,25.450000762939453,20.11839485168457,63407300 +2011-09-30,25.200000762939453,25.5,24.8799991607666,24.889999389648438,19.675704956054688,54060500 +2011-10-03,24.719999313354492,25.34000015258789,24.520000457763672,24.530000686645508,19.391130447387695,64592500 +2011-10-04,24.299999237060547,25.389999389648438,24.260000228881836,25.34000015258789,20.03143882751465,83485400 +2011-10-05,25.420000076293945,26.15999984741211,25.15999984741211,25.889999389648438,20.46622085571289,94061300 +2011-10-06,25.899999618530273,26.399999618530273,25.700000762939453,26.34000015258789,20.821945190429688,55111400 +2011-10-07,26.34000015258789,26.510000228881836,26.200000762939453,26.25,20.75080108642578,52741600 +2011-10-10,26.579999923706055,26.969999313354492,26.469999313354492,26.940000534057617,21.29625701904297,41815300 +2011-10-11,26.860000610351562,27.06999969482422,26.719999313354492,27.0,21.34368133544922,38826200 +2011-10-12,27.18000030517578,27.309999465942383,26.899999618530273,26.959999084472656,21.312063217163086,52489800 +2011-10-13,26.760000228881836,27.200000762939453,26.6200008392334,27.18000030517578,21.485965728759766,43823500 +2011-10-14,27.309999465942383,27.5,27.020000457763672,27.270000457763672,21.55712127685547,50947700 +2011-10-17,27.110000610351562,27.420000076293945,26.850000381469727,26.979999542236328,21.327871322631836,39453300 +2011-10-18,26.940000534057617,27.399999618530273,26.799999237060547,27.309999465942383,21.58873748779297,52487900 +2011-10-19,27.3700008392334,27.469999313354492,27.010000228881836,27.1299991607666,21.446443557739258,42880000 +2011-10-20,27.260000228881836,27.34000015258789,26.399999618530273,27.040000915527344,21.375303268432617,76300200 +2011-10-21,27.149999618530273,27.190000534057617,26.799999237060547,27.15999984741211,21.47015953063965,76620600 +2011-10-24,27.059999465942383,27.399999618530273,27.040000915527344,27.190000534057617,21.493877410888672,56897800 +2011-10-25,27.079999923706055,27.229999542236328,26.719999313354492,26.809999465942383,21.193485260009766,53554600 +2011-10-26,27.030000686645508,27.059999465942383,26.100000381469727,26.59000015258789,21.019577026367188,63029900 +2011-10-27,27.1299991607666,27.399999618530273,26.649999618530273,27.25,21.541301727294922,74512400 +2011-10-28,27.139999389648438,27.190000534057617,26.790000915527344,26.979999542236328,21.327871322631836,57712100 +2011-10-31,26.760000228881836,27.0,26.6200008392334,26.6299991607666,21.05119514465332,46799000 +2011-11-01,26.190000534057617,26.31999969482422,25.860000610351562,25.989999771118164,20.545265197753906,61182600 +2011-11-02,26.100000381469727,26.200000762939453,25.700000762939453,26.010000228881836,20.56108283996582,53533100 +2011-11-03,26.239999771118164,26.59000015258789,25.979999542236328,26.530000686645508,20.97214698791504,65836100 +2011-11-04,26.3799991607666,26.399999618530273,26.0,26.25,20.75080108642578,36549200 +2011-11-07,26.209999084472656,26.81999969482422,26.1299991607666,26.799999237060547,21.185579299926758,42589700 +2011-11-08,27.010000228881836,27.200000762939453,26.690000534057617,27.15999984741211,21.47015953063965,47822500 +2011-11-09,26.59000015258789,26.75,26.059999465942383,26.200000762939453,20.71127700805664,62950900 +2011-11-10,26.469999313354492,26.5,26.1200008392334,26.280000686645508,20.774513244628906,32514400 +2011-11-11,26.579999923706055,27.079999923706055,26.56999969482422,26.90999984741211,21.272539138793945,37903000 +2011-11-14,26.8799991607666,27.0,26.649999618530273,26.760000228881836,21.153961181640625,34199200 +2011-11-15,26.559999465942383,26.940000534057617,26.399999618530273,26.739999771118164,21.297319412231445,43874200 +2011-11-16,26.469999313354492,26.510000228881836,26.040000915527344,26.06999969482422,20.763694763183594,53262800 +2011-11-17,26.010000228881836,26.040000915527344,25.440000534057617,25.540000915527344,20.341575622558594,70977500 +2011-11-18,25.479999542236328,25.5,25.149999618530273,25.299999237060547,20.15041732788086,47626200 +2011-11-21,25.239999771118164,25.25,24.899999618530273,25.0,19.91147804260254,61882500 +2011-11-22,24.889999389648438,24.959999084472656,24.649999618530273,24.790000915527344,19.744224548339844,49204500 +2011-11-23,24.610000610351562,24.790000915527344,24.469999313354492,24.469999313354492,19.48935890197754,49099700 +2011-11-25,24.3799991607666,24.670000076293945,24.299999237060547,24.299999237060547,19.353965759277344,26164600 +2011-11-28,24.940000534057617,24.969999313354492,24.690000534057617,24.8700008392334,19.807941436767578,46766700 +2011-11-29,24.81999969482422,25.040000915527344,24.75,24.84000015258789,19.784048080444336,40917100 +2011-11-30,25.3700008392334,25.59000015258789,25.139999389648438,25.579999923706055,20.373424530029297,81350900 +2011-12-01,25.559999465942383,25.6299991607666,25.200000762939453,25.280000686645508,20.134489059448242,48545400 +2011-12-02,25.59000015258789,25.6200008392334,25.15999984741211,25.219999313354492,20.08670425415039,52293800 +2011-12-05,25.780000686645508,25.799999237060547,25.5,25.700000762939453,20.469009399414062,56818400 +2011-12-06,25.809999465942383,25.8700008392334,25.610000610351562,25.65999984741211,20.437143325805664,46175300 +2011-12-07,25.670000076293945,25.760000228881836,25.34000015258789,25.600000381469727,20.389360427856445,62667000 +2011-12-08,25.479999542236328,25.719999313354492,25.3700008392334,25.399999618530273,20.230066299438477,60522200 +2011-12-09,25.520000457763672,25.8700008392334,25.5,25.700000762939453,20.469009399414062,53788500 +2011-12-12,25.40999984741211,25.56999969482422,25.290000915527344,25.510000228881836,20.317672729492188,38945900 +2011-12-13,25.75,26.100000381469727,25.649999618530273,25.760000228881836,20.516794204711914,54581100 +2011-12-14,25.719999313354492,25.860000610351562,25.56999969482422,25.59000015258789,20.381391525268555,47926400 +2011-12-15,25.719999313354492,25.8799991607666,25.540000915527344,25.559999465942383,20.357498168945312,46213900 +2011-12-16,25.670000076293945,26.170000076293945,25.6299991607666,26.0,20.707937240600586,101408100 +2011-12-19,26.020000457763672,26.1200008392334,25.459999084472656,25.530000686645508,20.333608627319336,52258300 +2011-12-20,25.860000610351562,26.100000381469727,25.809999465942383,26.030000686645508,20.731842041015625,60767600 +2011-12-21,26.010000228881836,26.190000534057617,25.440000534057617,25.760000228881836,20.516794204711914,64132500 +2011-12-22,25.81999969482422,25.860000610351562,25.479999542236328,25.809999465942383,20.556612014770508,35794100 +2011-12-23,25.90999984741211,26.040000915527344,25.729999542236328,26.030000686645508,20.731842041015625,23205800 +2011-12-27,25.959999084472656,26.139999389648438,25.93000030517578,26.040000915527344,20.73979949951172,21287200 +2011-12-28,26.110000610351562,26.149999618530273,25.760000228881836,25.81999969482422,20.564584732055664,29822500 +2011-12-29,25.950000762939453,26.049999237060547,25.860000610351562,26.020000457763672,20.723873138427734,22616900 +2011-12-30,26.0,26.1200008392334,25.90999984741211,25.959999084472656,20.676076889038086,27395700 +2012-01-03,26.549999237060547,26.959999084472656,26.389999389648438,26.770000457763672,21.321212768554688,64731500 +2012-01-04,26.81999969482422,27.469999313354492,26.780000686645508,27.399999618530273,21.822982788085938,80516100 +2012-01-05,27.3799991607666,27.729999542236328,27.290000915527344,27.68000030517578,22.045991897583008,56081400 +2012-01-06,27.530000686645508,28.190000534057617,27.530000686645508,28.110000610351562,22.388471603393555,99455500 +2012-01-09,28.049999237060547,28.100000381469727,27.719999313354492,27.739999771118164,22.09378433227539,59706800 +2012-01-10,27.93000030517578,28.149999618530273,27.75,27.84000015258789,22.173425674438477,60014400 +2012-01-11,27.43000030517578,27.979999542236328,27.3700008392334,27.719999313354492,22.077852249145508,65582400 +2012-01-12,27.8700008392334,28.020000457763672,27.649999618530273,28.0,22.300859451293945,49370800 +2012-01-13,27.93000030517578,28.25,27.790000915527344,28.25,22.49997329711914,60196100 +2012-01-17,28.399999618530273,28.649999618530273,28.170000076293945,28.260000228881836,22.5079402923584,72395300 +2012-01-18,28.309999465942383,28.399999618530273,27.969999313354492,28.229999542236328,22.484046936035156,64860600 +2012-01-19,28.15999984741211,28.440000534057617,28.030000686645508,28.1200008392334,22.39643669128418,74053500 +2012-01-20,28.81999969482422,29.739999771118164,28.75,29.709999084472656,23.66280174255371,165902900 +2012-01-23,29.549999237060547,29.950000762939453,29.350000381469727,29.729999542236328,23.678733825683594,76078100 +2012-01-24,29.469999313354492,29.56999969482422,29.18000030517578,29.34000015258789,23.368112564086914,51703300 +2012-01-25,29.06999969482422,29.649999618530273,29.06999969482422,29.559999465942383,23.543336868286133,59231700 +2012-01-26,29.610000610351562,29.700000762939453,29.399999618530273,29.5,23.495555877685547,49102800 +2012-01-27,29.450000762939453,29.530000686645508,29.170000076293945,29.229999542236328,23.280498504638672,44187700 +2012-01-30,28.969999313354492,29.6200008392334,28.829999923706055,29.610000610351562,23.58316421508789,51114800 +2012-01-31,29.65999984741211,29.700000762939453,29.229999542236328,29.530000686645508,23.51944351196289,50572400 +2012-02-01,29.790000915527344,30.049999237060547,29.760000228881836,29.889999389648438,23.80616569519043,67409900 +2012-02-02,29.899999618530273,30.170000076293945,29.709999084472656,29.950000762939453,23.853954315185547,52223300 +2012-02-03,30.139999389648438,30.399999618530273,30.09000015258789,30.239999771118164,24.084936141967773,41838500 +2012-02-06,30.040000915527344,30.219999313354492,29.969999313354492,30.200000762939453,24.053068161010742,28039700 +2012-02-07,30.149999618530273,30.489999771118164,30.049999237060547,30.350000381469727,24.17254066467285,39242400 +2012-02-08,30.260000228881836,30.670000076293945,30.219999313354492,30.65999984741211,24.41944122314453,49659100 +2012-02-09,30.68000030517578,30.799999237060547,30.479999542236328,30.770000457763672,24.50705337524414,50481600 +2012-02-10,30.639999389648438,30.799999237060547,30.360000610351562,30.5,24.292009353637695,44605300 +2012-02-13,30.6299991607666,30.770000457763672,30.43000030517578,30.579999923706055,24.355730056762695,33319800 +2012-02-14,30.329999923706055,30.459999084472656,29.850000381469727,30.25,24.251508712768555,59644000 +2012-02-15,30.329999923706055,30.389999389648438,30.030000686645508,30.049999237060547,24.091163635253906,43311300 +2012-02-16,30.309999465942383,31.549999237060547,30.299999237060547,31.290000915527344,25.085281372070312,94705100 +2012-02-17,31.200000762939453,31.31999969482422,30.950000762939453,31.25,25.053205490112305,70036500 +2012-02-21,31.18000030517578,31.610000610351562,31.149999618530273,31.440000534057617,25.20553207397461,50829900 +2012-02-22,31.450000762939453,31.68000030517578,31.18000030517578,31.270000457763672,25.069238662719727,49253200 +2012-02-23,31.200000762939453,31.59000015258789,31.0,31.3700008392334,25.149404525756836,35034700 +2012-02-24,31.479999542236328,31.5,31.239999771118164,31.479999542236328,25.237598419189453,35575400 +2012-02-27,31.239999771118164,31.5,31.100000381469727,31.350000381469727,25.13338279724121,34568400 +2012-02-28,31.40999984741211,31.93000030517578,31.3799991607666,31.8700008392334,25.550260543823242,45230600 +2012-02-29,31.889999389648438,32.0,31.610000610351562,31.739999771118164,25.446041107177734,59323600 +2012-03-01,31.93000030517578,32.38999938964844,31.850000381469727,32.290000915527344,25.886978149414062,77344100 +2012-03-02,32.310001373291016,32.439998626708984,32.0,32.08000183105469,25.7186279296875,47314200 +2012-03-05,32.0099983215332,32.04999923706055,31.6200008392334,31.799999237060547,25.4941463470459,45240000 +2012-03-06,31.540000915527344,31.979999542236328,31.489999771118164,31.559999465942383,25.301734924316406,51932900 +2012-03-07,31.670000076293945,31.920000076293945,31.530000686645508,31.84000015258789,25.526214599609375,34340400 +2012-03-08,32.040000915527344,32.209999084472656,31.899999618530273,32.0099983215332,25.66249656677246,36747400 +2012-03-09,32.099998474121094,32.15999984741211,31.920000076293945,31.989999771118164,25.646465301513672,34628400 +2012-03-12,31.969999313354492,32.20000076293945,31.81999969482422,32.040000915527344,25.686553955078125,34073600 +2012-03-13,32.2400016784668,32.689998626708984,32.150001525878906,32.66999816894531,26.19161605834961,48951700 +2012-03-14,32.529998779296875,32.880001068115234,32.4900016784668,32.77000045776367,26.271800994873047,41986900 +2012-03-15,32.790000915527344,32.939998626708984,32.58000183105469,32.849998474121094,26.3359317779541,49068300 +2012-03-16,32.90999984741211,32.95000076293945,32.5,32.599998474121094,26.135507583618164,65626400 +2012-03-19,32.540000915527344,32.61000061035156,32.150001525878906,32.20000076293945,25.8148250579834,44789200 +2012-03-20,32.099998474121094,32.150001525878906,31.739999771118164,31.989999771118164,25.646465301513672,41566800 +2012-03-21,31.959999084472656,32.150001525878906,31.81999969482422,31.90999984741211,25.58232879638672,37928600 +2012-03-22,31.809999465942383,32.09000015258789,31.790000915527344,32.0,25.65448570251465,31749500 +2012-03-23,32.099998474121094,32.11000061035156,31.719999313354492,32.0099983215332,25.66249656677246,35912200 +2012-03-26,32.189998626708984,32.61000061035156,32.150001525878906,32.59000015258789,26.127490997314453,36758300 +2012-03-27,32.650001525878906,32.70000076293945,32.400001525878906,32.52000045776367,26.07137107849121,36274900 +2012-03-28,32.52000045776367,32.70000076293945,32.040000915527344,32.189998626708984,25.806806564331055,41344800 +2012-03-29,32.060001373291016,32.189998626708984,31.809999465942383,32.119998931884766,25.750690460205078,37038500 +2012-03-30,32.400001525878906,32.40999984741211,32.040000915527344,32.2599983215332,25.862924575805664,31749400 +2012-04-02,32.220001220703125,32.459999084472656,31.950000762939453,32.290000915527344,25.886978149414062,35853600 +2012-04-03,32.15999984741211,32.189998626708984,31.65999984741211,31.940000534057617,25.60638427734375,42752100 +2012-04-04,31.65999984741211,31.690000534057617,31.049999237060547,31.209999084472656,25.02113914489746,49455900 +2012-04-05,31.149999618530273,31.6299991607666,31.049999237060547,31.520000457763672,25.269662857055664,50368600 +2012-04-09,31.219999313354492,31.399999618530273,30.969999313354492,31.100000381469727,24.932958602905273,31056400 +2012-04-10,31.059999465942383,31.190000534057617,30.299999237060547,30.469999313354492,24.427879333496094,54131300 +2012-04-11,30.43000030517578,30.530000686645508,30.229999542236328,30.350000381469727,24.331674575805664,43014000 +2012-04-12,30.479999542236328,31.040000915527344,30.420000076293945,30.979999542236328,24.836748123168945,38304000 +2012-04-13,30.889999389648438,31.15999984741211,30.719999313354492,30.809999465942383,24.700454711914062,39749200 +2012-04-16,30.989999771118164,31.190000534057617,30.770000457763672,31.079999923706055,24.916919708251953,38124800 +2012-04-17,31.270000457763672,31.610000610351562,31.200000762939453,31.440000534057617,25.20553207397461,34361500 +2012-04-18,31.280000686645508,31.309999465942383,31.040000915527344,31.139999389648438,24.965015411376953,40552900 +2012-04-19,31.1299991607666,31.68000030517578,30.940000534057617,31.010000228881836,24.860797882080078,54781200 +2012-04-20,32.150001525878906,32.88999938964844,32.04999923706055,32.41999816894531,25.991195678710938,106045000 +2012-04-23,32.310001373291016,32.5,32.029998779296875,32.119998931884766,25.750690460205078,61398200 +2012-04-24,32.209999084472656,32.52000045776367,31.829999923706055,31.920000076293945,25.590347290039062,40871100 +2012-04-25,31.920000076293945,32.31999969482422,31.8700008392334,32.20000076293945,25.8148250579834,62495500 +2012-04-26,32.119998931884766,32.22999954223633,31.920000076293945,32.11000061035156,25.742673873901367,40308100 +2012-04-27,32.119998931884766,32.220001220703125,31.8799991607666,31.979999542236328,25.63844871520996,41419100 +2012-04-30,31.979999542236328,32.11000061035156,31.920000076293945,32.02000045776367,25.670515060424805,35697200 +2012-05-01,32.04999923706055,32.34000015258789,31.950000762939453,32.0099983215332,25.66249656677246,43832300 +2012-05-02,31.850000381469727,31.93000030517578,31.639999389648438,31.799999237060547,25.4941463470459,37385300 +2012-05-03,31.8799991607666,31.899999618530273,31.610000610351562,31.760000228881836,25.462078094482422,31501300 +2012-05-04,31.450000762939453,31.56999969482422,30.920000076293945,30.979999542236328,24.836748123168945,57927200 +2012-05-07,30.700000762939453,30.860000610351562,30.56999969482422,30.649999618530273,24.572193145751953,48641400 +2012-05-08,30.479999542236328,30.780000686645508,30.170000076293945,30.5,24.45192527770996,46328300 +2012-05-09,30.190000534057617,30.829999923706055,30.100000381469727,30.760000228881836,24.660367965698242,50309300 +2012-05-10,30.860000610351562,31.020000457763672,30.450000762939453,30.739999771118164,24.644338607788086,43839200 +2012-05-11,30.690000534057617,31.540000915527344,30.690000534057617,31.15999984741211,24.981050491333008,43459300 +2012-05-14,30.81999969482422,31.040000915527344,30.639999389648438,30.68000030517578,24.596240997314453,40528900 +2012-05-15,30.639999389648438,30.799999237060547,30.149999618530273,30.209999084472656,24.378355026245117,61822800 +2012-05-16,30.309999465942383,30.31999969482422,29.739999771118164,29.899999618530273,24.128198623657227,60083700 +2012-05-17,29.989999771118164,30.209999084472656,29.709999084472656,29.719999313354492,23.98294448852539,48484000 +2012-05-18,29.790000915527344,29.809999465942383,29.170000076293945,29.270000457763672,23.619813919067383,56205300 +2012-05-21,29.100000381469727,29.790000915527344,29.059999465942383,29.75,24.007152557373047,38787900 +2012-05-22,29.690000534057617,29.8799991607666,29.5,29.760000228881836,24.015220642089844,39504900 +2012-05-23,29.350000381469727,29.399999618530273,28.639999389648438,29.110000610351562,23.490703582763672,65171000 +2012-05-24,29.15999984741211,29.299999237060547,28.760000228881836,29.06999969482422,23.458415985107422,52575000 +2012-05-25,29.200000762939453,29.360000610351562,29.010000228881836,29.059999465942383,23.450345993041992,29507200 +2012-05-29,29.3799991607666,29.719999313354492,29.219999313354492,29.559999465942383,23.853836059570312,37758800 +2012-05-30,29.350000381469727,29.479999542236328,29.1200008392334,29.34000015258789,23.676298141479492,41585500 +2012-05-31,29.299999237060547,29.420000076293945,28.940000534057617,29.190000534057617,23.555255889892578,39134000 +2012-06-01,28.760000228881836,28.959999084472656,28.440000534057617,28.450000762939453,22.958099365234375,56634300 +2012-06-04,28.6200008392334,28.780000686645508,28.31999969482422,28.549999237060547,23.03879737854004,47926300 +2012-06-05,28.510000228881836,28.75,28.389999389648438,28.510000228881836,23.00652313232422,45715400 +2012-06-06,28.8799991607666,29.3700008392334,28.809999465942383,29.350000381469727,23.684371948242188,46860500 +2012-06-07,29.639999389648438,29.700000762939453,29.170000076293945,29.229999542236328,23.587533950805664,37792800 +2012-06-08,29.209999084472656,29.68000030517578,29.049999237060547,29.649999618530273,23.926456451416016,42551100 +2012-06-11,29.729999542236328,29.809999465942383,28.81999969482422,28.899999618530273,23.321231842041016,46361900 +2012-06-12,29.100000381469727,29.299999237060547,28.84000015258789,29.290000915527344,23.635950088500977,35337900 +2012-06-13,29.219999313354492,29.440000534057617,29.049999237060547,29.1299991607666,23.5068416595459,32984600 +2012-06-14,29.329999923706055,29.459999084472656,28.8799991607666,29.34000015258789,23.676298141479492,39458900 +2012-06-15,29.59000015258789,30.079999923706055,29.489999771118164,30.020000457763672,24.225034713745117,62314400 +2012-06-18,29.989999771118164,30.030000686645508,29.709999084472656,29.84000015258789,24.07977867126465,58679900 +2012-06-19,30.190000534057617,31.110000610351562,30.049999237060547,30.700000762939453,24.77376365661621,75725800 +2012-06-20,30.93000030517578,31.049999237060547,30.639999389648438,30.93000030517578,24.959369659423828,36257100 +2012-06-21,30.959999084472656,31.139999389648438,30.059999465942383,30.139999389648438,24.321866989135742,48456600 +2012-06-22,30.299999237060547,30.729999542236328,30.030000686645508,30.700000762939453,24.77376365661621,45098100 +2012-06-25,30.299999237060547,30.31999969482422,29.6200008392334,29.8700008392334,24.103988647460938,42217200 +2012-06-26,30.0,30.270000457763672,29.940000534057617,30.020000457763672,24.225034713745117,38421300 +2012-06-27,30.190000534057617,30.5,30.030000686645508,30.170000076293945,24.346073150634766,33781700 +2012-06-28,29.979999542236328,30.049999237060547,29.420000076293945,29.90999984741211,24.136272430419922,45328400 +2012-06-29,30.450000762939453,30.690000534057617,30.139999389648438,30.59000015258789,24.684995651245117,55227200 +2012-07-02,30.6200008392334,30.6200008392334,30.209999084472656,30.559999465942383,24.66079330444336,30589100 +2012-07-03,30.229999542236328,30.760000228881836,30.170000076293945,30.760000228881836,24.822185516357422,20938100 +2012-07-05,30.59000015258789,30.780000686645508,30.3799991607666,30.700000762939453,24.77376365661621,28801900 +2012-07-06,30.610000610351562,30.700000762939453,29.950000762939453,30.190000534057617,24.362218856811523,38294800 +2012-07-09,30.1200008392334,30.229999542236328,29.780000686645508,30.0,24.208892822265625,30680800 +2012-07-10,30.079999923706055,30.219999313354492,29.510000228881836,29.739999771118164,23.999086380004883,37534100 +2012-07-11,29.709999084472656,29.739999771118164,29.110000610351562,29.299999237060547,23.644020080566406,39184900 +2012-07-12,29.149999618530273,29.18000030517578,28.540000915527344,28.6299991607666,23.103351593017578,63523600 +2012-07-13,28.760000228881836,29.479999542236328,28.719999313354492,29.389999389648438,23.71664810180664,39085000 +2012-07-16,29.479999542236328,29.530000686645508,29.040000915527344,29.440000534057617,23.75699806213379,27900600 +2012-07-17,29.639999389648438,29.860000610351562,29.200000762939453,29.65999984741211,23.934528350830078,33771300 +2012-07-18,29.600000381469727,30.450000762939453,29.459999084472656,30.450000762939453,24.572025299072266,41090400 +2012-07-19,30.510000228881836,30.799999237060547,30.3799991607666,30.670000076293945,24.749557495117188,46663200 +2012-07-20,31.0,31.049999237060547,30.049999237060547,30.1200008392334,24.305728912353516,64021700 +2012-07-23,29.56999969482422,29.579999923706055,29.010000228881836,29.280000686645508,23.627883911132812,55151900 +2012-07-24,29.239999771118164,29.360000610351562,28.899999618530273,29.149999618530273,23.522977828979492,47723300 +2012-07-25,29.239999771118164,29.329999923706055,28.780000686645508,28.829999923706055,23.264751434326172,45579500 +2012-07-26,29.229999542236328,29.5,29.09000015258789,29.15999984741211,23.53104591369629,45301400 +2012-07-27,29.479999542236328,29.850000381469727,29.18000030517578,29.760000228881836,24.015220642089844,44242600 +2012-07-30,29.75,29.81999969482422,29.459999084472656,29.639999389648438,23.91838836669922,28905000 +2012-07-31,29.479999542236328,29.709999084472656,29.329999923706055,29.469999313354492,23.78120231628418,37620900 +2012-08-01,29.59000015258789,29.649999618530273,29.209999084472656,29.40999984741211,23.732784271240234,31721800 +2012-08-02,29.209999084472656,29.530000686645508,28.969999313354492,29.190000534057617,23.555255889892578,39520500 +2012-08-03,29.530000686645508,29.940000534057617,29.479999542236328,29.75,24.007152557373047,35859400 +2012-08-06,30.0,30.110000610351562,29.809999465942383,29.950000762939453,24.168542861938477,27471800 +2012-08-07,30.06999969482422,30.350000381469727,29.8700008392334,30.260000228881836,24.4187068939209,28002900 +2012-08-08,30.209999084472656,30.469999313354492,30.110000610351562,30.329999923706055,24.475191116333008,26257600 +2012-08-09,30.389999389648438,30.649999618530273,30.299999237060547,30.5,24.612369537353516,24920800 +2012-08-10,30.5,30.6200008392334,30.25,30.420000076293945,24.547819137573242,27810300 +2012-08-13,30.350000381469727,30.459999084472656,30.15999984741211,30.389999389648438,24.523611068725586,23049100 +2012-08-14,30.299999237060547,30.389999389648438,30.010000228881836,30.1299991607666,24.47486686706543,34551400 +2012-08-15,30.110000610351562,30.280000686645508,30.020000457763672,30.200000762939453,24.531728744506836,24351000 +2012-08-16,30.360000610351562,30.940000534057617,30.260000228881836,30.780000686645508,25.00287437438965,35787200 +2012-08-17,30.920000076293945,30.920000076293945,30.59000015258789,30.899999618530273,25.10034942626953,32589900 +2012-08-20,30.81999969482422,30.850000381469727,30.579999923706055,30.739999771118164,24.970380783081055,23737700 +2012-08-21,30.760000228881836,30.959999084472656,30.610000610351562,30.799999237060547,25.019113540649414,28822700 +2012-08-22,30.59000015258789,30.760000228881836,30.469999313354492,30.540000915527344,24.80792236328125,33437400 +2012-08-23,30.389999389648438,30.399999618530273,30.079999923706055,30.260000228881836,24.580474853515625,28355600 +2012-08-24,30.25,30.6299991607666,30.18000030517578,30.559999465942383,24.82416343688965,22943300 +2012-08-27,30.93000030517578,30.959999084472656,30.59000015258789,30.690000534057617,24.929767608642578,34691100 +2012-08-28,30.700000762939453,30.799999237060547,30.520000457763672,30.6299991607666,24.88102912902832,23947900 +2012-08-29,30.649999618530273,30.75,30.440000534057617,30.649999618530273,24.89727210998535,23346800 +2012-08-30,30.530000686645508,30.610000610351562,30.219999313354492,30.31999969482422,24.629207611083984,23982100 +2012-08-31,30.600000381469727,30.959999084472656,30.3799991607666,30.81999969482422,25.035364151000977,36590100 +2012-09-04,30.450000762939453,30.65999984741211,30.149999618530273,30.389999389648438,24.686071395874023,48556700 +2012-09-05,30.219999313354492,30.530000686645508,30.209999084472656,30.389999389648438,24.686071395874023,33650000 +2012-09-06,30.5,31.360000610351562,30.459999084472656,31.350000381469727,25.46588706970215,48371700 +2012-09-07,31.040000915527344,31.06999969482422,30.729999542236328,30.950000762939453,25.140962600708008,42649100 +2012-09-10,30.829999923706055,30.899999618530273,30.510000228881836,30.719999313354492,24.95413589477539,40524000 +2012-09-11,30.690000534057617,30.90999984741211,30.610000610351562,30.790000915527344,25.010995864868164,25191800 +2012-09-12,30.940000534057617,31.18000030517578,30.729999542236328,30.780000686645508,25.00287437438965,32775800 +2012-09-13,30.889999389648438,31.18000030517578,30.399999618530273,30.940000534057617,25.132841110229492,45047300 +2012-09-14,31.010000228881836,31.25,30.809999465942383,31.209999084472656,25.352163314819336,51422800 +2012-09-17,31.190000534057617,31.260000228881836,31.040000915527344,31.209999084472656,25.352163314819336,36488500 +2012-09-18,31.100000381469727,31.209999084472656,31.030000686645508,31.18000030517578,25.32779884338379,34542700 +2012-09-19,31.09000015258789,31.190000534057617,31.040000915527344,31.049999237060547,25.22219467163086,48871900 +2012-09-20,30.950000762939453,31.479999542236328,30.90999984741211,31.450000762939453,25.547121047973633,45543000 +2012-09-21,31.43000030517578,31.610000610351562,31.09000015258789,31.190000534057617,25.33591651916504,102348900 +2012-09-24,31.0,31.06999969482422,30.639999389648438,30.780000686645508,25.00287437438965,46825900 +2012-09-25,30.950000762939453,31.0,30.360000610351562,30.389999389648438,24.686071395874023,54266400 +2012-09-26,30.280000686645508,30.600000381469727,30.040000915527344,30.170000076293945,24.507360458374023,54672000 +2012-09-27,30.170000076293945,30.399999618530273,29.889999389648438,30.15999984741211,24.499242782592773,47129900 +2012-09-28,30.18000030517578,30.260000228881836,29.739999771118164,29.760000228881836,24.17431640625,54229300 +2012-10-01,29.809999465942383,29.979999542236328,29.420000076293945,29.489999771118164,23.95499038696289,54042700 +2012-10-02,29.68000030517578,29.889999389648438,29.5,29.65999984741211,24.09308624267578,43338900 +2012-10-03,29.75,29.989999771118164,29.670000076293945,29.860000610351562,24.25554656982422,46655900 +2012-10-04,29.969999313354492,30.030000686645508,29.56999969482422,30.030000686645508,24.39364242553711,43634900 +2012-10-05,30.229999542236328,30.25,29.739999771118164,29.850000381469727,24.247425079345703,41133900 +2012-10-08,29.639999389648438,29.920000076293945,29.549999237060547,29.780000686645508,24.190561294555664,29752000 +2012-10-09,29.68000030517578,29.739999771118164,29.18000030517578,29.280000686645508,23.784408569335938,45121100 +2012-10-10,29.149999618530273,29.309999465942383,28.950000762939453,28.979999542236328,23.540719985961914,47227100 +2012-10-11,29.219999313354492,29.25,28.8700008392334,28.950000762939453,23.516347885131836,41488500 +2012-10-12,28.969999313354492,29.31999969482422,28.799999237060547,29.200000762939453,23.719423294067383,46464700 +2012-10-15,29.3700008392334,29.719999313354492,29.25,29.510000228881836,23.971242904663086,42440200 +2012-10-16,29.450000762939453,29.739999771118164,29.31999969482422,29.489999771118164,23.95499038696289,47739400 +2012-10-17,29.299999237060547,29.639999389648438,29.09000015258789,29.59000015258789,24.03622817993164,44206100 +2012-10-18,29.649999618530273,29.729999542236328,29.260000228881836,29.5,23.963117599487305,59238500 +2012-10-19,29.049999237060547,29.079999923706055,28.5,28.639999389648438,23.264530181884766,90470800 +2012-10-22,28.729999542236328,28.829999923706055,27.829999923706055,28.0,22.74465560913086,83374000 +2012-10-23,27.770000457763672,28.200000762939453,27.760000228881836,28.049999237060547,22.785268783569336,64414800 +2012-10-24,28.15999984741211,28.200000762939453,27.8700008392334,27.899999618530273,22.663423538208008,53320400 +2012-10-25,28.190000534057617,28.200000762939453,27.860000610351562,27.8799991607666,22.647171020507812,54084300 +2012-10-26,27.860000610351562,28.34000015258789,27.84000015258789,28.209999084472656,22.915241241455078,57790000 +2012-10-31,28.549999237060547,28.8799991607666,28.5,28.540000915527344,23.183300018310547,69464100 +2012-11-01,28.84000015258789,29.559999465942383,28.81999969482422,29.520000457763672,23.97936248779297,72047900 +2012-11-02,29.59000015258789,29.770000457763672,29.329999923706055,29.5,23.963117599487305,57131600 +2012-11-05,29.6200008392334,29.739999771118164,29.329999923706055,29.6299991607666,24.06871795654297,38070800 +2012-11-06,29.81999969482422,30.200000762939453,29.610000610351562,29.860000610351562,24.25554656982422,43401500 +2012-11-07,29.530000686645508,29.829999923706055,29.049999237060547,29.079999923706055,23.6219425201416,57871800 +2012-11-08,29.1200008392334,29.3700008392334,28.799999237060547,28.809999465942383,23.402629852294922,49841800 +2012-11-09,28.8799991607666,29.190000534057617,28.809999465942383,28.829999923706055,23.418872833251953,43291200 +2012-11-12,28.940000534057617,29.010000228881836,28.209999084472656,28.219999313354492,22.923357009887695,61112300 +2012-11-13,27.020000457763672,27.299999237060547,26.75,27.09000015258789,22.186277389526367,131689200 +2012-11-14,27.239999771118164,27.290000915527344,26.799999237060547,26.84000015258789,21.981529235839844,76086100 +2012-11-15,26.8799991607666,26.969999313354492,26.6299991607666,26.65999984741211,21.83411407470703,50955600 +2012-11-16,26.670000076293945,26.700000762939453,26.34000015258789,26.520000457763672,21.71946144104004,64083300 +2012-11-19,26.799999237060547,26.799999237060547,26.469999313354492,26.729999542236328,21.891441345214844,57179300 +2012-11-20,26.760000228881836,26.799999237060547,26.459999084472656,26.709999084472656,21.875062942504883,47070400 +2012-11-21,26.709999084472656,27.170000076293945,26.670000076293945,26.950000762939453,22.071617126464844,66360300 +2012-11-23,27.229999542236328,27.770000457763672,27.200000762939453,27.700000762939453,22.68585205078125,57845700 +2012-11-26,27.540000915527344,27.579999923706055,27.170000076293945,27.389999389648438,22.431970596313477,85198700 +2012-11-27,27.360000610351562,27.3799991607666,27.040000915527344,27.079999923706055,22.17808723449707,45018600 +2012-11-28,27.010000228881836,27.389999389648438,26.770000457763672,27.360000610351562,22.407398223876953,53018400 +2012-11-29,27.110000610351562,27.360000610351562,26.860000610351562,26.950000762939453,22.071617126464844,69551400 +2012-11-30,27.049999237060547,27.1299991607666,26.489999771118164,26.6200008392334,21.801353454589844,83690200 +2012-12-03,26.780000686645508,26.81999969482422,26.399999618530273,26.43000030517578,21.64574432373047,53173800 +2012-12-04,26.5,26.6299991607666,26.34000015258789,26.3700008392334,21.596607208251953,49777500 +2012-12-05,26.3799991607666,26.93000030517578,26.260000228881836,26.670000076293945,21.842304229736328,68283800 +2012-12-06,26.809999465942383,26.979999542236328,26.610000610351562,26.729999542236328,21.891441345214844,39182300 +2012-12-07,26.81999969482422,26.81999969482422,26.3700008392334,26.459999084472656,21.670316696166992,46162100 +2012-12-10,26.559999465942383,26.969999313354492,26.520000457763672,26.940000534057617,22.063426971435547,47031100 +2012-12-11,27.049999237060547,27.489999771118164,27.049999237060547,27.31999969482422,22.374631881713867,52282800 +2012-12-12,27.530000686645508,27.6200008392334,27.079999923706055,27.239999771118164,22.309120178222656,43966300 +2012-12-13,27.31999969482422,27.520000457763672,26.950000762939453,27.110000610351562,22.202651977539062,45080100 +2012-12-14,27.110000610351562,27.1299991607666,26.700000762939453,26.809999465942383,21.956958770751953,42077500 +2012-12-17,26.790000915527344,27.219999313354492,26.68000030517578,27.100000381469727,22.19446563720703,42046100 +2012-12-18,27.25,27.6299991607666,27.139999389648438,27.559999465942383,22.571199417114258,50486900 +2012-12-19,27.690000534057617,27.729999542236328,27.25,27.309999465942383,22.366445541381836,53519900 +2012-12-20,27.360000610351562,27.68000030517578,27.149999618530273,27.68000030517578,22.66947364807129,52607300 +2012-12-21,27.450000762939453,27.489999771118164,27.0,27.450000762939453,22.481111526489258,98776500 +2012-12-24,27.200000762939453,27.25,27.0,27.059999465942383,22.161701202392578,20842400 +2012-12-26,27.030000686645508,27.200000762939453,26.700000762939453,26.860000610351562,21.997907638549805,31631100 +2012-12-27,26.889999389648438,27.09000015258789,26.56999969482422,26.959999084472656,22.079803466796875,39394000 +2012-12-28,26.709999084472656,26.899999618530273,26.549999237060547,26.549999237060547,21.74402618408203,28239900 +2012-12-31,26.59000015258789,26.770000457763672,26.3700008392334,26.709999084472656,21.875062942504883,42749500 +2013-01-02,27.25,27.729999542236328,27.149999618530273,27.6200008392334,22.620338439941406,52899300 +2013-01-03,27.6299991607666,27.649999618530273,27.15999984741211,27.25,22.317312240600586,48294400 +2013-01-04,27.270000457763672,27.34000015258789,26.729999542236328,26.739999771118164,21.899629592895508,52521100 +2013-01-07,26.770000457763672,26.8799991607666,26.639999389648438,26.690000534057617,21.858678817749023,37110400 +2013-01-08,26.75,26.790000915527344,26.459999084472656,26.549999237060547,21.74402618408203,44703100 +2013-01-09,26.719999313354492,26.75,26.559999465942383,26.700000762939453,21.86686897277832,49047900 +2013-01-10,26.649999618530273,26.979999542236328,26.290000915527344,26.459999084472656,21.670316696166992,71431300 +2013-01-11,26.489999771118164,26.93000030517578,26.280000686645508,26.829999923706055,21.97333526611328,55512100 +2013-01-14,26.899999618530273,27.079999923706055,26.760000228881836,26.889999389648438,22.022476196289062,48324400 +2013-01-15,26.829999923706055,27.290000915527344,26.829999923706055,27.209999084472656,22.284555435180664,48244500 +2013-01-16,27.149999618530273,27.229999542236328,27.010000228881836,27.040000915527344,22.14533233642578,41077400 +2013-01-17,27.190000534057617,27.469999313354492,27.059999465942383,27.25,22.317312240600586,51685900 +2013-01-18,27.100000381469727,27.290000915527344,27.040000915527344,27.25,22.317312240600586,52167700 +2013-01-22,27.299999237060547,27.450000762939453,27.0,27.149999618530273,22.235414505004883,58650600 +2013-01-23,27.200000762939453,27.639999389648438,27.200000762939453,27.610000610351562,22.61214828491211,50387700 +2013-01-24,27.700000762939453,28.06999969482422,27.469999313354492,27.6299991607666,22.62852668762207,101739300 +2013-01-25,27.579999923706055,28.229999542236328,27.389999389648438,27.8799991607666,22.833271026611328,81847700 +2013-01-28,28.010000228881836,28.229999542236328,27.760000228881836,27.90999984741211,22.85784339904785,56056500 +2013-01-29,27.81999969482422,28.1299991607666,27.600000381469727,28.010000228881836,22.939739227294922,49242600 +2013-01-30,28.010000228881836,28.190000534057617,27.760000228881836,27.850000381469727,22.808706283569336,43580500 +2013-01-31,27.790000915527344,27.969999313354492,27.399999618530273,27.450000762939453,22.481111526489258,50530000 +2013-02-01,27.670000076293945,28.049999237060547,27.549999237060547,27.93000030517578,22.874223709106445,55565900 +2013-02-04,27.8700008392334,28.020000457763672,27.420000076293945,27.440000534057617,22.472917556762695,50540000 +2013-02-05,27.6200008392334,27.65999984741211,27.360000610351562,27.5,22.522056579589844,35410400 +2013-02-06,27.3799991607666,27.540000915527344,27.25,27.34000015258789,22.391029357910156,41889600 +2013-02-07,27.350000381469727,27.389999389648438,27.100000381469727,27.280000686645508,22.341886520385742,38028300 +2013-02-08,27.350000381469727,27.709999084472656,27.309999465942383,27.549999237060547,22.563007354736328,33318500 +2013-02-11,27.649999618530273,27.920000076293945,27.5,27.860000610351562,22.81689453125,32247700 +2013-02-12,27.8799991607666,28.0,27.75,27.8799991607666,22.833271026611328,35990900 +2013-02-13,27.93000030517578,28.110000610351562,27.8799991607666,28.030000686645508,22.956127166748047,41715600 +2013-02-14,27.920000076293945,28.059999465942383,27.8700008392334,28.040000915527344,22.96430778503418,32663200 +2013-02-15,28.040000915527344,28.15999984741211,27.8799991607666,28.010000228881836,22.939739227294922,49650900 +2013-02-19,27.8799991607666,28.09000015258789,27.799999237060547,28.049999237060547,23.162696838378906,38781400 +2013-02-20,28.1299991607666,28.200000762939453,27.829999923706055,27.8700008392334,23.014053344726562,44110200 +2013-02-21,27.739999771118164,27.739999771118164,27.229999542236328,27.489999771118164,22.700267791748047,49078500 +2013-02-22,27.68000030517578,27.760000228881836,27.479999542236328,27.760000228881836,22.923233032226562,31425900 +2013-02-25,27.969999313354492,28.049999237060547,27.3700008392334,27.3700008392334,22.601181030273438,48011800 +2013-02-26,27.3799991607666,27.600000381469727,27.34000015258789,27.3700008392334,22.601181030273438,49923300 +2013-02-27,27.420000076293945,28.0,27.329999923706055,27.809999465942383,22.96451187133789,36394700 +2013-02-28,27.8799991607666,27.969999313354492,27.739999771118164,27.799999237060547,22.956254959106445,35840200 +2013-03-01,27.719999313354492,27.979999542236328,27.520000457763672,27.950000762939453,23.080120086669922,34849700 +2013-03-04,27.850000381469727,28.149999618530273,27.700000762939453,28.149999618530273,23.24527359008789,38157500 +2013-03-05,28.290000915527344,28.540000915527344,28.15999984741211,28.350000381469727,23.410432815551758,41432200 +2013-03-06,28.209999084472656,28.229999542236328,27.780000686645508,28.09000015258789,23.195730209350586,51448500 +2013-03-07,28.110000610351562,28.280000686645508,28.010000228881836,28.139999389648438,23.237016677856445,29196700 +2013-03-08,28.25,28.329999923706055,27.959999084472656,28.0,23.121410369873047,37667800 +2013-03-11,27.940000534057617,27.969999313354492,27.670000076293945,27.8700008392334,23.014053344726562,36627500 +2013-03-12,27.84000015258789,27.950000762939453,27.639999389648438,27.90999984741211,23.04709243774414,39255200 +2013-03-13,27.8700008392334,28.020000457763672,27.75,27.920000076293945,23.055349349975586,29093400 +2013-03-14,28.0,28.15999984741211,27.93000030517578,28.139999389648438,23.237016677856445,55914800 +2013-03-15,28.030000686645508,28.15999984741211,27.979999542236328,28.040000915527344,23.154438018798828,92710300 +2013-03-18,27.8799991607666,28.280000686645508,27.809999465942383,28.100000381469727,23.20398712158203,44809400 +2013-03-19,28.1200008392334,28.219999313354492,28.030000686645508,28.18000030517578,23.27004623413086,51901600 +2013-03-20,28.34000015258789,28.489999771118164,28.18000030517578,28.31999969482422,23.385652542114258,35447800 +2013-03-21,28.110000610351562,28.360000610351562,28.049999237060547,28.110000610351562,23.212251663208008,34233200 +2013-03-22,28.190000534057617,28.34000015258789,28.100000381469727,28.25,23.327852249145508,28720900 +2013-03-25,28.299999237060547,28.350000381469727,27.959999084472656,28.15999984741211,23.25353240966797,44154000 +2013-03-26,28.239999771118164,28.34000015258789,28.110000610351562,28.15999984741211,23.25353240966797,27824300 +2013-03-27,28.139999389648438,28.450000762939453,28.079999923706055,28.3700008392334,23.426942825317383,36047400 +2013-03-28,28.31999969482422,28.65999984741211,28.260000228881836,28.610000610351562,23.625123977661133,55453800 +2013-04-01,28.639999389648438,28.65999984741211,28.360000610351562,28.610000610351562,23.625123977661133,29201100 +2013-04-02,28.59000015258789,28.850000381469727,28.520000457763672,28.799999237060547,23.78202247619629,28456500 +2013-04-03,28.75,28.950000762939453,28.540000915527344,28.559999465942383,23.583833694458008,35062800 +2013-04-04,28.389999389648438,28.610000610351562,28.270000457763672,28.600000381469727,23.61686897277832,45263200 +2013-04-05,28.219999313354492,28.780000686645508,28.110000610351562,28.700000762939453,23.699443817138672,50927300 +2013-04-08,28.729999542236328,28.729999542236328,28.469999313354492,28.59000015258789,23.608610153198242,34759500 +2013-04-09,28.729999542236328,29.81999969482422,28.68000030517578,29.610000610351562,24.450889587402344,77733800 +2013-04-10,29.56999969482422,30.31999969482422,29.520000457763672,30.280000686645508,25.004150390625,71116700 +2013-04-11,29.100000381469727,29.200000762939453,28.729999542236328,28.940000534057617,23.897628784179688,130923200 +2013-04-12,28.850000381469727,29.020000457763672,28.65999984741211,28.790000915527344,23.773771286010742,62886300 +2013-04-15,28.649999618530273,28.979999542236328,28.510000228881836,28.690000534057617,23.69118309020996,56332900 +2013-04-16,28.899999618530273,29.139999389648438,28.700000762939453,28.969999313354492,23.92239761352539,52797300 +2013-04-17,28.850000381469727,29.040000915527344,28.600000381469727,28.829999923706055,23.806798934936523,52840700 +2013-04-18,28.950000762939453,28.979999542236328,28.5,28.790000915527344,23.773771286010742,56906600 +2013-04-19,29.6200008392334,30.239999771118164,29.610000610351562,29.770000457763672,24.5830135345459,99790700 +2013-04-22,30.299999237060547,31.18000030517578,30.270000457763672,30.829999923706055,25.458324432373047,137904000 +2013-04-23,30.700000762939453,30.899999618530273,30.3799991607666,30.600000381469727,25.268402099609375,59126900 +2013-04-24,30.6200008392334,31.920000076293945,30.600000381469727,31.760000228881836,26.22629165649414,90946600 +2013-04-25,31.709999084472656,32.84000015258789,31.540000915527344,31.940000534057617,26.374921798706055,110700200 +2013-04-26,31.899999618530273,31.979999542236328,31.450000762939453,31.790000915527344,26.251052856445312,47799300 +2013-04-29,31.799999237060547,32.68000030517578,31.770000457763672,32.61000061035156,26.928184509277344,59116400 +2013-04-30,32.560001373291016,33.11000061035156,32.279998779296875,33.099998474121094,27.33281135559082,75165200 +2013-05-01,32.93000030517578,33.08000183105469,32.599998474121094,32.720001220703125,27.019023895263672,54330900 +2013-05-02,32.630001068115234,33.16999816894531,32.38999938964844,33.15999984741211,27.382354736328125,46059500 +2013-05-03,33.22999954223633,33.52000045776367,33.08000183105469,33.4900016784668,27.654857635498047,46784600 +2013-05-06,33.41999816894531,33.90999984741211,33.25,33.75,27.869558334350586,40978300 +2013-05-07,33.650001525878906,33.790000915527344,33.2400016784668,33.310001373291016,27.506216049194336,43078300 +2013-05-08,33.06999969482422,33.2400016784668,32.650001525878906,32.9900016784668,27.24197769165039,51595700 +2013-05-09,32.849998474121094,33.0,32.59000015258789,32.65999984741211,26.96947479248047,46417800 +2013-05-10,32.66999816894531,32.720001220703125,32.31999969482422,32.689998626708984,26.99424934387207,36394900 +2013-05-13,32.61000061035156,33.06999969482422,32.54999923706055,33.029998779296875,27.275007247924805,36027600 +2013-05-14,32.86000061035156,33.529998779296875,32.79999923706055,33.529998779296875,27.882041931152344,56870100 +2013-05-15,33.45000076293945,33.900001525878906,33.43000030517578,33.849998474121094,28.148134231567383,46303900 +2013-05-16,33.63999938964844,34.150001525878906,33.54999923706055,34.08000183105469,28.339397430419922,59382900 +2013-05-17,34.130001068115234,34.869998931884766,34.099998474121094,34.869998931884766,28.996326446533203,60666700 +2013-05-20,34.72999954223633,35.099998474121094,34.68000030517578,35.08000183105469,29.17094612121582,54020800 +2013-05-21,35.099998474121094,35.27000045776367,34.720001220703125,34.849998474121094,28.97968864440918,48702400 +2013-05-22,34.790000915527344,34.84000015258789,34.36000061035156,34.61000061035156,28.780120849609375,66047500 +2013-05-23,34.22999954223633,34.54999923706055,33.900001525878906,34.150001525878906,28.397605895996094,51102700 +2013-05-24,33.91999816894531,34.279998779296875,33.900001525878906,34.27000045776367,28.497400283813477,33174400 +2013-05-28,34.41999816894531,35.18000030517578,34.40999984741211,35.02000045776367,29.12105369567871,48212100 +2013-05-29,34.7400016784668,35.02000045776367,34.56999969482422,34.880001068115234,29.004642486572266,38412200 +2013-05-30,34.849998474121094,35.25,34.810001373291016,35.029998779296875,29.129369735717773,51131000 +2013-05-31,34.81999969482422,35.279998779296875,34.790000915527344,34.900001525878906,29.02128028869629,56165700 +2013-06-03,34.91999816894531,35.630001068115234,34.83000183105469,35.59000015258789,29.595043182373047,51252600 +2013-06-04,35.619998931884766,35.7400016784668,34.77000045776367,34.9900016784668,29.096111297607422,65529500 +2013-06-05,34.599998474121094,34.88999938964844,34.43000030517578,34.779998779296875,28.921489715576172,46025100 +2013-06-06,34.84000015258789,35.11000061035156,34.4900016784668,34.959999084472656,29.071165084838867,37618500 +2013-06-07,35.25,35.779998779296875,35.060001373291016,35.66999816894531,29.661569595336914,40757300 +2013-06-10,35.5099983215332,35.650001525878906,35.13999938964844,35.470001220703125,29.495262145996094,35994500 +2013-06-11,35.04999923706055,35.18000030517578,34.68000030517578,34.84000015258789,28.971376419067383,39435900 +2013-06-12,35.13999938964844,35.27000045776367,34.849998474121094,35.0,29.10442543029785,37372700 +2013-06-13,34.9900016784668,35.02000045776367,34.59000015258789,34.720001220703125,28.87159538269043,45654900 +2013-06-14,34.54999923706055,34.689998626708984,34.25,34.400001525878906,28.605487823486328,53192600 +2013-06-17,34.689998626708984,35.15999984741211,34.630001068115234,35.0,29.10442543029785,49670100 +2013-06-18,34.970001220703125,35.16999816894531,34.900001525878906,34.97999954223633,29.087791442871094,28616500 +2013-06-19,34.959999084472656,35.09000015258789,34.59000015258789,34.59000015258789,28.763492584228516,30816200 +2013-06-20,34.2599983215332,34.33000183105469,33.369998931884766,33.4900016784668,27.848777770996094,54493700 +2013-06-21,33.65999984741211,33.72999954223633,33.04999923706055,33.27000045776367,27.665836334228516,85338500 +2013-06-24,32.939998626708984,34.20000076293945,32.56999969482422,33.720001220703125,28.040040969848633,56109000 +2013-06-25,34.08000183105469,34.380001068115234,33.459999084472656,33.66999816894531,27.998458862304688,44073400 +2013-06-26,34.119998931884766,34.47999954223633,33.88999938964844,34.349998474121094,28.56392478942871,48665900 +2013-06-27,34.52000045776367,34.779998779296875,34.5,34.619998931884766,28.78843116760254,28993100 +2013-06-28,34.380001068115234,34.790000915527344,34.34000015258789,34.540000915527344,28.7219181060791,65545500 +2013-07-01,34.75,34.9900016784668,34.33000183105469,34.36000061035156,28.572233200073242,31055400 +2013-07-02,34.40999984741211,34.439998626708984,33.630001068115234,33.939998626708984,28.22297477722168,37630000 +2013-07-03,33.65999984741211,34.369998931884766,33.599998474121094,34.0099983215332,28.281187057495117,15994400 +2013-07-05,34.09000015258789,34.2400016784668,33.58000183105469,34.209999084472656,28.447498321533203,26085900 +2013-07-08,34.349998474121094,34.59000015258789,33.97999954223633,34.33000183105469,28.547292709350586,32396900 +2013-07-09,34.58000183105469,34.599998474121094,34.13999938964844,34.349998474121094,28.56392478942871,25318500 +2013-07-10,34.34000015258789,34.810001373291016,34.31999969482422,34.70000076293945,28.854963302612305,29658800 +2013-07-11,35.0,35.77000045776367,34.900001525878906,35.689998626708984,29.67819595336914,53638300 +2013-07-12,35.58000183105469,35.72999954223633,35.279998779296875,35.66999816894531,29.661569595336914,35501200 +2013-07-15,35.65999984741211,36.220001220703125,35.58000183105469,36.16999816894531,30.077341079711914,34142600 +2013-07-16,36.0099983215332,36.43000030517578,35.959999084472656,36.27000045776367,30.16050148010254,36378500 +2013-07-17,36.34000015258789,36.38999938964844,35.4900016784668,35.7400016784668,29.71977996826172,37285100 +2013-07-18,35.720001220703125,35.88999938964844,35.220001220703125,35.439998626708984,29.470308303833008,49547100 +2013-07-19,32.400001525878906,32.66999816894531,31.020000457763672,31.399999618530273,26.110824584960938,248428500 +2013-07-22,31.700000762939453,32.0099983215332,31.600000381469727,32.0099983215332,26.618074417114258,79040700 +2013-07-23,31.90999984741211,32.040000915527344,31.709999084472656,31.81999969482422,26.460084915161133,65810400 +2013-07-24,32.040000915527344,32.189998626708984,31.889999389648438,31.959999084472656,26.576496124267578,52803100 +2013-07-25,31.6200008392334,31.649999618530273,31.25,31.389999389648438,26.102508544921875,63213000 +2013-07-26,31.260000228881836,31.6200008392334,31.209999084472656,31.6200008392334,26.29376983642578,38633600 +2013-07-29,31.469999313354492,31.600000381469727,31.399999618530273,31.540000915527344,26.22724723815918,28870700 +2013-07-30,31.780000686645508,32.119998931884766,31.549999237060547,31.850000381469727,26.48503303527832,45799500 +2013-07-31,31.969999313354492,32.04999923706055,31.709999084472656,31.84000015258789,26.476709365844727,43898400 +2013-08-01,32.060001373291016,32.09000015258789,31.600000381469727,31.670000076293945,26.33534812927246,42557900 +2013-08-02,31.690000534057617,31.899999618530273,31.56999969482422,31.889999389648438,26.518295288085938,29199900 +2013-08-05,31.899999618530273,32.0,31.639999389648438,31.700000762939453,26.36029815673828,30984000 +2013-08-06,31.549999237060547,31.670000076293945,31.3799991607666,31.579999923706055,26.26050567626953,36331500 +2013-08-07,31.540000915527344,32.099998474121094,31.25,32.060001373291016,26.65966033935547,38078600 +2013-08-08,32.2400016784668,33.06999969482422,32.04999923706055,32.88999938964844,27.3498477935791,59034400 +2013-08-09,32.77000045776367,32.900001525878906,32.470001220703125,32.70000076293945,27.19185447692871,26800700 +2013-08-12,32.459999084472656,32.970001220703125,32.459999084472656,32.869998931884766,27.333209991455078,25493700 +2013-08-13,32.5099983215332,32.54999923706055,32.209999084472656,32.22999954223633,26.98987579345703,39464100 +2013-08-14,32.13999938964844,33.36000061035156,31.700000762939453,32.349998474121094,27.090364456176758,48519600 +2013-08-15,32.0,32.18000030517578,30.84000015258789,31.790000915527344,26.621410369873047,33338000 +2013-08-16,31.790000915527344,31.989999771118164,31.65999984741211,31.799999237060547,26.629791259765625,32866300 +2013-08-19,31.760000228881836,31.969999313354492,31.3799991607666,31.389999389648438,26.28644371032715,27902500 +2013-08-20,31.440000534057617,31.899999618530273,31.3700008392334,31.6200008392334,26.479055404663086,22979600 +2013-08-21,31.610000610351562,32.0099983215332,31.540000915527344,31.610000610351562,26.470680236816406,37409100 +2013-08-22,32.189998626708984,32.4900016784668,32.099998474121094,32.38999938964844,27.123865127563477,31169900 +2013-08-23,35.16999816894531,35.20000076293945,34.0,34.75,29.100162506103516,225493800 +2013-08-26,34.400001525878906,34.66999816894531,34.029998779296875,34.150001525878906,28.59771728515625,72786800 +2013-08-27,33.52000045776367,34.099998474121094,33.150001525878906,33.2599983215332,27.8524169921875,58522300 +2013-08-28,33.38999938964844,33.599998474121094,33.0,33.02000045776367,27.65143394470215,44257400 +2013-08-29,32.93000030517578,33.599998474121094,32.79999923706055,33.54999923706055,28.095260620117188,45284700 +2013-08-30,33.369998931884766,33.47999954223633,33.09000015258789,33.400001525878906,27.969654083251953,42790200 +2013-09-03,31.75,32.06999969482422,31.290000915527344,31.8799991607666,26.69677734375,154507000 +2013-09-04,31.389999389648438,31.469999313354492,31.110000610351562,31.200000762939453,26.127338409423828,142320600 +2013-09-05,31.100000381469727,31.440000534057617,30.950000762939453,31.229999542236328,26.1524600982666,71644900 +2013-09-06,31.309999465942383,31.389999389648438,31.1299991607666,31.149999618530273,26.085464477539062,75434900 +2013-09-09,31.219999313354492,31.790000915527344,31.200000762939453,31.65999984741211,26.51255226135254,49628500 +2013-09-10,31.899999618530273,32.400001525878906,31.790000915527344,32.38999938964844,27.123865127563477,56881200 +2013-09-11,32.56999969482422,32.93000030517578,32.529998779296875,32.7400016784668,27.416955947875977,39087500 +2013-09-12,32.720001220703125,32.779998779296875,32.59000015258789,32.689998626708984,27.375083923339844,32860200 +2013-09-13,32.77000045776367,33.06999969482422,32.5099983215332,33.029998779296875,27.659805297851562,40899000 +2013-09-16,33.380001068115234,33.5,32.72999954223633,32.79999923706055,27.467206954956055,52839700 +2013-09-17,33.41999816894531,33.470001220703125,32.900001525878906,32.93000030517578,27.576066970825195,84716500 +2013-09-18,32.9900016784668,33.400001525878906,32.83000183105469,33.31999969482422,27.90266227722168,64099900 +2013-09-19,33.47999954223633,33.68000030517578,33.31999969482422,33.63999938964844,28.170621871948242,42026600 +2013-09-20,33.40999984741211,33.47999954223633,32.689998626708984,32.790000915527344,27.458831787109375,102904900 +2013-09-23,32.540000915527344,32.970001220703125,32.5,32.7400016784668,27.416955947875977,39826100 +2013-09-24,32.869998931884766,32.869998931884766,32.150001525878906,32.45000076293945,27.174102783203125,40685000 +2013-09-25,32.4900016784668,32.79999923706055,32.400001525878906,32.5099983215332,27.224349975585938,28907500 +2013-09-26,32.63999938964844,33.0,32.59000015258789,32.77000045776367,27.442081451416016,28504000 +2013-09-27,32.880001068115234,33.75,32.869998931884766,33.27000045776367,27.860788345336914,55348000 +2013-09-30,33.0,33.310001373291016,32.70000076293945,33.279998779296875,27.869157791137695,39839500 +2013-10-01,33.349998474121094,33.61000061035156,33.29999923706055,33.58000183105469,28.120386123657227,36718700 +2013-10-02,33.36000061035156,34.029998779296875,33.290000915527344,33.91999816894531,28.405109405517578,46946800 +2013-10-03,33.880001068115234,34.0,33.41999816894531,33.86000061035156,28.3548641204834,38703800 +2013-10-04,33.689998626708984,33.9900016784668,33.619998931884766,33.880001068115234,28.37160873413086,33008100 +2013-10-07,33.599998474121094,33.709999084472656,33.20000076293945,33.29999923706055,27.88590431213379,35069300 +2013-10-08,33.310001373291016,33.33000183105469,32.79999923706055,33.0099983215332,27.643049240112305,41017600 +2013-10-09,33.06999969482422,33.349998474121094,32.959999084472656,33.06999969482422,27.693302154541016,35878600 +2013-10-10,33.310001373291016,33.88999938964844,33.2599983215332,33.7599983215332,28.2711238861084,42875100 +2013-10-11,33.68000030517578,34.13999938964844,33.68000030517578,34.130001068115234,28.58095932006836,30033300 +2013-10-14,33.900001525878906,34.5,33.779998779296875,34.45000076293945,28.84893035888672,27757900 +2013-10-15,34.66999816894531,34.9900016784668,34.470001220703125,34.4900016784668,28.88243865966797,47097800 +2013-10-16,34.599998474121094,34.900001525878906,34.560001373291016,34.63999938964844,29.00804901123047,35111600 +2013-10-17,34.45000076293945,34.9900016784668,34.369998931884766,34.91999816894531,29.242517471313477,31359200 +2013-10-18,34.81999969482422,34.9900016784668,34.33000183105469,34.959999084472656,29.276020050048828,41811700 +2013-10-21,34.97999954223633,35.20000076293945,34.90999984741211,34.9900016784668,29.301136016845703,27433500 +2013-10-22,35.02000045776367,35.099998474121094,34.52000045776367,34.58000183105469,28.95779800415039,40438500 +2013-10-23,34.349998474121094,34.4900016784668,33.66999816894531,33.7599983215332,28.2711238861084,58600500 +2013-10-24,33.81999969482422,34.099998474121094,33.56999969482422,33.720001220703125,28.237625122070312,53209700 +2013-10-25,35.880001068115234,36.290000915527344,35.470001220703125,35.72999954223633,29.920839309692383,113494000 +2013-10-28,35.61000061035156,35.72999954223633,35.27000045776367,35.56999969482422,29.786834716796875,38383600 +2013-10-29,35.630001068115234,35.720001220703125,35.2599983215332,35.52000045776367,29.744976043701172,31702200 +2013-10-30,35.529998779296875,35.790000915527344,35.43000030517578,35.540000915527344,29.761720657348633,36997700 +2013-10-31,35.65999984741211,35.689998626708984,35.34000015258789,35.40999984741211,29.652847290039062,41682300 +2013-11-01,35.66999816894531,35.689998626708984,35.38999938964844,35.529998779296875,29.75334930419922,40264600 +2013-11-04,35.59000015258789,35.97999954223633,35.54999923706055,35.939998626708984,30.096691131591797,28060700 +2013-11-05,35.790000915527344,36.709999084472656,35.77000045776367,36.63999938964844,30.682876586914062,51681900 +2013-11-06,37.2400016784668,38.220001220703125,37.060001373291016,38.18000030517578,31.972492218017578,88948800 +2013-11-07,37.959999084472656,38.0099983215332,37.43000030517578,37.5,31.40305519104004,60437400 +2013-11-08,37.66999816894531,37.779998779296875,37.34000015258789,37.779998779296875,31.637527465820312,36737800 +2013-11-11,37.689998626708984,37.779998779296875,37.349998474121094,37.59000015258789,31.478412628173828,26872500 +2013-11-12,37.380001068115234,37.599998474121094,37.20000076293945,37.36000061035156,31.285816192626953,31651600 +2013-11-13,36.97999954223633,38.15999984741211,36.900001525878906,38.15999984741211,31.95574378967285,44957600 +2013-11-14,37.869998931884766,38.130001068115234,37.720001220703125,38.02000045776367,31.838502883911133,46183700 +2013-11-15,37.95000076293945,38.02000045776367,37.720001220703125,37.84000015258789,31.68776512145996,50601300 +2013-11-18,37.349998474121094,37.58000183105469,37.06999969482422,37.20000076293945,31.151826858520508,53277500 +2013-11-19,36.849998474121094,37.22999954223633,36.66999816894531,36.7400016784668,30.99995231628418,44275000 +2013-11-20,36.91999816894531,37.40999984741211,36.86000061035156,37.08000183105469,31.286823272705078,32229900 +2013-11-21,37.27000045776367,37.529998779296875,37.2599983215332,37.400001525878906,31.556833267211914,23064700 +2013-11-22,37.529998779296875,37.68000030517578,37.33000183105469,37.56999969482422,31.70026969909668,27982000 +2013-11-25,37.93000030517578,37.95000076293945,37.56999969482422,37.63999938964844,31.75933074951172,30646800 +2013-11-26,37.56999969482422,37.650001525878906,37.349998474121094,37.349998474121094,31.514644622802734,34465300 +2013-11-27,37.56999969482422,37.7599983215332,37.4900016784668,37.599998474121094,31.7255859375,26002100 +2013-11-29,37.81999969482422,38.290000915527344,37.81999969482422,38.130001068115234,32.17277908325195,22090400 +2013-12-02,38.09000015258789,38.779998779296875,38.060001373291016,38.45000076293945,32.442779541015625,42950400 +2013-12-03,38.13999938964844,38.4900016784668,38.08000183105469,38.310001373291016,32.32466125488281,52109800 +2013-12-04,38.209999084472656,38.97999954223633,38.119998931884766,38.939998626708984,32.856231689453125,51983600 +2013-12-05,38.849998474121094,38.880001068115234,37.18000030517578,38.0,32.06309127807617,116305000 +2013-12-06,38.41999816894531,38.54999923706055,37.9900016784668,38.36000061035156,32.366851806640625,36457300 +2013-12-09,38.560001373291016,38.869998931884766,38.369998931884766,38.709999084472656,32.662166595458984,30286000 +2013-12-10,38.61000061035156,38.900001525878906,38.02000045776367,38.11000061035156,32.15591812133789,37828600 +2013-12-11,38.060001373291016,38.29999923706055,37.38999938964844,37.61000061035156,31.734031677246094,39853400 +2013-12-12,37.63999938964844,37.63999938964844,37.18000030517578,37.220001220703125,31.40496253967285,36012800 +2013-12-13,37.41999816894531,37.45000076293945,36.619998931884766,36.689998626708984,30.957748413085938,40066100 +2013-12-16,36.72999954223633,37.0,36.540000915527344,36.88999938964844,31.126510620117188,31734200 +2013-12-17,36.939998626708984,37.11000061035156,36.33000183105469,36.52000045776367,30.814327239990234,45687700 +2013-12-18,36.36000061035156,36.599998474121094,35.529998779296875,36.58000183105469,30.864948272705078,63192100 +2013-12-19,36.5099983215332,36.54999923706055,36.08000183105469,36.25,30.586502075195312,34160100 +2013-12-20,36.20000076293945,36.93000030517578,36.189998626708984,36.79999923706055,31.050582885742188,62649100 +2013-12-23,36.810001373291016,36.88999938964844,36.54999923706055,36.619998931884766,30.89869499206543,25128700 +2013-12-24,36.720001220703125,37.16999816894531,36.63999938964844,37.08000183105469,31.286823272705078,14243000 +2013-12-26,37.20000076293945,37.4900016784668,37.16999816894531,37.439998626708984,31.590576171875,17612800 +2013-12-27,37.58000183105469,37.619998931884766,37.16999816894531,37.290000915527344,31.46402359008789,14563000 +2013-12-30,37.220001220703125,37.380001068115234,36.900001525878906,37.290000915527344,31.46402359008789,16290500 +2013-12-31,37.400001525878906,37.58000183105469,37.220001220703125,37.40999984741211,31.565275192260742,17503500 +2014-01-02,37.349998474121094,37.400001525878906,37.099998474121094,37.15999984741211,31.354328155517578,30632200 +2014-01-03,37.20000076293945,37.220001220703125,36.599998474121094,36.90999984741211,31.143386840820312,31134800 +2014-01-06,36.849998474121094,36.88999938964844,36.11000061035156,36.130001068115234,30.485252380371094,43603700 +2014-01-07,36.33000183105469,36.4900016784668,36.209999084472656,36.40999984741211,30.721508026123047,35802800 +2014-01-08,36.0,36.13999938964844,35.58000183105469,35.7599983215332,30.173057556152344,59971700 +2014-01-09,35.880001068115234,35.90999984741211,35.400001525878906,35.529998779296875,29.97899627685547,36516300 +2014-01-10,35.900001525878906,36.150001525878906,35.75,36.040000915527344,30.40930938720703,40548800 +2014-01-13,35.9900016784668,36.02000045776367,34.83000183105469,34.97999954223633,29.514909744262695,45901900 +2014-01-14,34.72999954223633,35.880001068115234,34.630001068115234,35.779998779296875,30.189929962158203,41623300 +2014-01-15,35.900001525878906,36.790000915527344,35.849998474121094,36.7599983215332,31.01681900024414,44812600 +2014-01-16,36.689998626708984,37.0,36.310001373291016,36.88999938964844,31.126510620117188,38018700 +2014-01-17,36.83000183105469,36.83000183105469,36.150001525878906,36.380001068115234,30.696197509765625,46267500 +2014-01-21,36.81999969482422,36.81999969482422,36.060001373291016,36.16999816894531,30.518997192382812,31567300 +2014-01-22,36.2599983215332,36.31999969482422,35.75,35.93000030517578,30.316499710083008,21904300 +2014-01-23,36.09000015258789,36.130001068115234,35.52000045776367,36.060001373291016,30.426193237304688,43954000 +2014-01-24,37.45000076293945,37.54999923706055,36.529998779296875,36.810001373291016,31.05901527404785,76395500 +2014-01-27,36.869998931884766,36.88999938964844,35.97999954223633,36.029998779296875,30.400876998901367,44420800 +2014-01-28,36.119998931884766,36.38999938964844,35.75,36.27000045776367,30.603384017944336,36205500 +2014-01-29,35.97999954223633,36.880001068115234,35.900001525878906,36.65999984741211,30.93244743347168,52745900 +2014-01-30,36.790000915527344,36.880001068115234,36.22999954223633,36.86000061035156,31.10120391845703,35036300 +2014-01-31,36.95000076293945,37.88999938964844,36.560001373291016,37.84000015258789,31.928089141845703,93162300 +2014-02-03,37.7400016784668,37.9900016784668,36.43000030517578,36.47999954223633,30.78058433532715,64063100 +2014-02-04,36.970001220703125,37.189998626708984,36.25,36.349998474121094,30.670881271362305,54697900 +2014-02-05,36.290000915527344,36.470001220703125,35.79999923706055,35.81999969482422,30.22368049621582,55814400 +2014-02-06,35.79999923706055,36.25,35.689998626708984,36.18000030517578,30.527427673339844,35351800 +2014-02-07,36.31999969482422,36.59000015258789,36.0099983215332,36.560001373291016,30.848081588745117,33260500 +2014-02-10,36.630001068115234,36.79999923706055,36.290000915527344,36.79999923706055,31.050582885742188,26767000 +2014-02-11,36.880001068115234,37.2599983215332,36.86000061035156,37.16999816894531,31.362768173217773,32141400 +2014-02-12,37.349998474121094,37.599998474121094,37.29999923706055,37.470001220703125,31.61590576171875,27051800 +2014-02-13,37.33000183105469,37.86000061035156,37.33000183105469,37.61000061035156,31.734031677246094,37635500 +2014-02-14,37.38999938964844,37.779998779296875,37.33000183105469,37.619998931884766,31.742454528808594,31407500 +2014-02-18,37.630001068115234,37.779998779296875,37.40999984741211,37.41999816894531,31.81046485900879,32834000 +2014-02-19,37.220001220703125,37.75,37.209999084472656,37.5099983215332,31.88698959350586,29750400 +2014-02-20,37.56999969482422,37.869998931884766,37.400001525878906,37.75,32.09099578857422,27526100 +2014-02-21,37.939998626708984,38.349998474121094,37.86000061035156,37.97999954223633,32.28651428222656,38021300 +2014-02-24,37.689998626708984,37.97999954223633,37.540000915527344,37.689998626708984,32.03998947143555,32085100 +2014-02-25,37.61000061035156,37.849998474121094,37.349998474121094,37.540000915527344,31.912487030029297,30736500 +2014-02-26,37.58000183105469,37.7400016784668,37.189998626708984,37.470001220703125,31.85296630859375,41041800 +2014-02-27,37.45000076293945,37.88999938964844,37.22999954223633,37.86000061035156,32.18450927734375,33903400 +2014-02-28,37.97999954223633,38.459999084472656,37.81999969482422,38.310001373291016,32.56704330444336,41215000 +2014-03-03,37.91999816894531,38.130001068115234,37.4900016784668,37.779998779296875,32.11649703979492,29717500 +2014-03-04,38.20000076293945,38.47999954223633,38.06999969482422,38.40999984741211,32.65205764770508,26802400 +2014-03-05,38.25,38.27000045776367,37.93000030517578,38.11000061035156,32.39703369140625,20520100 +2014-03-06,38.13999938964844,38.2400016784668,37.88999938964844,38.150001525878906,32.4310302734375,23582200 +2014-03-07,38.279998779296875,38.36000061035156,37.689998626708984,37.900001525878906,32.2185173034668,26591600 +2014-03-10,37.9900016784668,38.0099983215332,37.720001220703125,37.81999969482422,32.150508880615234,19006600 +2014-03-11,37.869998931884766,38.22999954223633,37.720001220703125,38.02000045776367,32.32051467895508,25216400 +2014-03-12,37.79999923706055,38.43000030517578,37.790000915527344,38.27000045776367,32.53304672241211,30494100 +2014-03-13,38.41999816894531,38.45000076293945,37.63999938964844,37.88999938964844,32.210018157958984,32169700 +2014-03-14,37.650001525878906,38.13999938964844,37.5099983215332,37.70000076293945,32.04848098754883,27195600 +2014-03-17,37.900001525878906,38.40999984741211,37.790000915527344,38.04999923706055,32.34603500366211,20479600 +2014-03-18,38.2599983215332,39.900001525878906,38.220001220703125,39.54999923706055,33.62114715576172,64063900 +2014-03-19,39.470001220703125,39.54999923706055,38.90999984741211,39.27000045776367,33.38314437866211,35597200 +2014-03-20,39.25,40.650001525878906,39.2400016784668,40.33000183105469,34.28424072265625,59269800 +2014-03-21,40.720001220703125,40.939998626708984,40.0099983215332,40.15999984741211,34.13972854614258,80721800 +2014-03-24,40.34000015258789,40.63999938964844,39.86000061035156,40.5,34.42875289916992,46098400 +2014-03-25,40.65999984741211,40.9900016784668,39.959999084472656,40.34000015258789,34.29274368286133,43193100 +2014-03-26,40.47999954223633,40.709999084472656,39.599998474121094,39.790000915527344,33.825191497802734,41977500 +2014-03-27,39.7400016784668,39.970001220703125,39.34000015258789,39.36000061035156,33.459651947021484,35369200 +2014-03-28,39.790000915527344,40.63999938964844,39.68000030517578,40.29999923706055,34.25874710083008,43472700 +2014-03-31,40.43000030517578,41.5,40.400001525878906,40.9900016784668,34.845306396484375,46886300 +2014-04-01,41.150001525878906,41.59000015258789,41.06999969482422,41.41999816894531,35.21083068847656,32605000 +2014-04-02,41.439998626708984,41.65999984741211,41.16999816894531,41.349998474121094,35.15132522583008,28666700 +2014-04-03,41.290000915527344,41.290000915527344,40.709999084472656,41.0099983215332,34.862308502197266,30139600 +2014-04-04,41.25,41.38999938964844,39.63999938964844,39.869998931884766,33.8931884765625,51409600 +2014-04-07,39.959999084472656,40.27000045776367,39.7400016784668,39.79999923706055,33.83368682861328,37559600 +2014-04-08,39.75,39.93000030517578,39.20000076293945,39.81999969482422,33.85069274902344,35918600 +2014-04-09,39.93000030517578,40.54999923706055,39.880001068115234,40.470001220703125,34.40325927734375,27398700 +2014-04-10,40.439998626708984,40.689998626708984,39.09000015258789,39.36000061035156,33.459651947021484,45960800 +2014-04-11,39.0,39.790000915527344,39.0,39.209999084472656,33.3321418762207,34330200 +2014-04-14,39.11000061035156,39.40999984741211,38.900001525878906,39.18000030517578,33.3066291809082,32006600 +2014-04-15,39.34000015258789,39.959999084472656,39.04999923706055,39.75,33.79117965698242,33968700 +2014-04-16,40.060001373291016,40.41999816894531,39.90999984741211,40.400001525878906,34.343746185302734,30615800 +2014-04-17,40.0099983215332,40.20000076293945,39.5099983215332,40.0099983215332,34.0122184753418,36688400 +2014-04-21,40.130001068115234,40.150001525878906,39.790000915527344,39.939998626708984,33.95269775390625,22221200 +2014-04-22,39.959999084472656,40.13999938964844,39.83000183105469,39.9900016784668,33.995216369628906,27056700 +2014-04-23,39.9900016784668,39.9900016784668,39.470001220703125,39.689998626708984,33.74017333984375,24602800 +2014-04-24,39.7400016784668,39.970001220703125,39.29999923706055,39.86000061035156,33.88469314575195,42381600 +2014-04-25,40.290000915527344,40.68000030517578,39.75,39.90999984741211,33.92720413208008,56876800 +2014-04-28,40.13999938964844,41.290000915527344,40.09000015258789,40.869998931884766,34.7432975769043,50610200 +2014-04-29,41.099998474121094,41.189998626708984,40.38999938964844,40.5099983215332,34.43724822998047,29636200 +2014-04-30,40.400001525878906,40.5,40.16999816894531,40.400001525878906,34.343746185302734,35458700 +2014-05-01,40.2400016784668,40.36000061035156,39.95000076293945,40.0,34.003719329833984,28787400 +2014-05-02,40.310001373291016,40.34000015258789,39.65999984741211,39.689998626708984,33.74017333984375,43416600 +2014-05-05,39.52000045776367,39.63999938964844,39.29999923706055,39.43000030517578,33.51915740966797,22460900 +2014-05-06,39.290000915527344,39.349998474121094,38.95000076293945,39.060001373291016,33.204620361328125,27112400 +2014-05-07,39.220001220703125,39.5099983215332,38.5099983215332,39.41999816894531,33.51065444946289,41744500 +2014-05-08,39.34000015258789,39.900001525878906,38.970001220703125,39.63999938964844,33.697689056396484,32120400 +2014-05-09,39.540000915527344,39.849998474121094,39.369998931884766,39.540000915527344,33.612667083740234,29647600 +2014-05-12,39.7400016784668,40.02000045776367,39.650001525878906,39.970001220703125,33.97819137573242,22782600 +2014-05-13,39.91999816894531,40.5,39.849998474121094,40.41999816894531,34.603145599365234,27004800 +2014-05-14,40.29999923706055,40.45000076293945,40.04999923706055,40.2400016784668,34.44905090332031,18818700 +2014-05-15,40.09000015258789,40.400001525878906,39.5099983215332,39.599998474121094,33.90114974975586,37793200 +2014-05-16,39.66999816894531,39.84000015258789,39.27000045776367,39.83000183105469,34.098052978515625,29867100 +2014-05-19,39.61000061035156,39.81999969482422,39.459999084472656,39.75,34.02956771850586,24537400 +2014-05-20,39.68000030517578,39.939998626708984,39.459999084472656,39.68000030517578,33.969627380371094,21320900 +2014-05-21,39.79999923706055,40.349998474121094,39.7400016784668,40.349998474121094,34.54322814941406,22398700 +2014-05-22,40.290000915527344,40.349998474121094,39.849998474121094,40.099998474121094,34.32919692993164,20201800 +2014-05-23,40.369998931884766,40.369998931884766,40.0,40.119998931884766,34.34633255004883,18020000 +2014-05-27,40.2599983215332,40.2599983215332,39.810001373291016,40.189998626708984,34.406253814697266,26160600 +2014-05-28,40.13999938964844,40.189998626708984,39.81999969482422,40.0099983215332,34.25216293334961,25711500 +2014-05-29,40.150001525878906,40.349998474121094,39.90999984741211,40.34000015258789,34.534671783447266,19888200 +2014-05-30,40.45000076293945,40.970001220703125,40.25,40.939998626708984,35.048316955566406,34567600 +2014-06-02,40.95000076293945,41.09000015258789,40.68000030517578,40.790000915527344,34.91989517211914,18504300 +2014-06-03,40.599998474121094,40.68000030517578,40.25,40.290000915527344,34.49186706542969,18068900 +2014-06-04,40.209999084472656,40.369998931884766,39.86000061035156,40.31999969482422,34.51755142211914,23209000 +2014-06-05,40.59000015258789,41.25,40.400001525878906,41.209999084472656,35.27946090698242,31865200 +2014-06-06,41.47999954223633,41.65999984741211,41.2400016784668,41.47999954223633,35.51060485839844,24060500 +2014-06-09,41.38999938964844,41.47999954223633,41.02000045776367,41.27000045776367,35.33083724975586,15019200 +2014-06-10,41.029998779296875,41.15999984741211,40.86000061035156,41.11000061035156,35.19385528564453,15117700 +2014-06-11,40.93000030517578,41.06999969482422,40.77000045776367,40.86000061035156,34.97983169555664,18040000 +2014-06-12,40.810001373291016,40.880001068115234,40.290000915527344,40.58000183105469,34.74011993408203,29818900 +2014-06-13,41.099998474121094,41.56999969482422,40.86000061035156,41.22999954223633,35.29658508300781,26310000 +2014-06-16,41.040000915527344,41.61000061035156,41.040000915527344,41.5,35.52773666381836,24205300 +2014-06-17,41.290000915527344,41.90999984741211,40.34000015258789,41.68000030517578,35.68182373046875,22518600 +2014-06-18,41.61000061035156,41.7400016784668,41.18000030517578,41.650001525878906,35.65614318847656,27097000 +2014-06-19,41.56999969482422,41.77000045776367,41.33000183105469,41.5099983215332,35.53628921508789,19828200 +2014-06-20,41.45000076293945,41.83000183105469,41.380001068115234,41.68000030517578,35.68182373046875,47764900 +2014-06-23,41.72999954223633,42.0,41.689998626708984,41.9900016784668,35.94721603393555,18743900 +2014-06-24,41.83000183105469,41.939998626708984,41.560001373291016,41.75,35.74174880981445,26509100 +2014-06-25,41.70000076293945,42.04999923706055,41.459999084472656,42.029998779296875,35.98147201538086,20049100 +2014-06-26,41.93000030517578,41.939998626708984,41.43000030517578,41.720001220703125,35.71607208251953,23604400 +2014-06-27,41.61000061035156,42.290000915527344,41.5099983215332,42.25,36.1697883605957,74640000 +2014-06-30,42.16999816894531,42.209999084472656,41.70000076293945,41.70000076293945,35.698951721191406,30793100 +2014-07-01,41.86000061035156,42.150001525878906,41.689998626708984,41.869998931884766,35.844482421875,26917000 +2014-07-02,41.72999954223633,41.900001525878906,41.529998779296875,41.900001525878906,35.870174407958984,20208100 +2014-07-03,41.90999984741211,41.9900016784668,41.560001373291016,41.79999923706055,35.784549713134766,15969300 +2014-07-07,41.75,42.119998931884766,41.709999084472656,41.9900016784668,35.94721603393555,21952400 +2014-07-08,41.869998931884766,42.0,41.61000061035156,41.779998779296875,35.767433166503906,31218200 +2014-07-09,41.97999954223633,41.9900016784668,41.529998779296875,41.66999816894531,35.67326736450195,18445900 +2014-07-10,41.369998931884766,42.0,41.04999923706055,41.689998626708984,35.69038391113281,21854700 +2014-07-11,41.70000076293945,42.09000015258789,41.47999954223633,42.09000015258789,36.03281784057617,24083000 +2014-07-14,42.220001220703125,42.45000076293945,42.040000915527344,42.13999938964844,36.07563400268555,21881100 +2014-07-15,42.33000183105469,42.470001220703125,42.029998779296875,42.45000076293945,36.34100341796875,28748700 +2014-07-16,42.5099983215332,44.310001373291016,42.47999954223633,44.08000183105469,37.73643493652344,63318000 +2014-07-17,45.45000076293945,45.709999084472656,44.25,44.529998779296875,38.12168884277344,82180300 +2014-07-18,44.650001525878906,44.84000015258789,44.25,44.689998626708984,38.25865173339844,43407500 +2014-07-21,44.560001373291016,45.15999984741211,44.220001220703125,44.84000015258789,38.3870735168457,37604400 +2014-07-22,45.0,45.150001525878906,44.59000015258789,44.83000183105469,38.37850570678711,43095800 +2014-07-23,45.45000076293945,45.45000076293945,44.619998931884766,44.869998931884766,38.412750244140625,52362900 +2014-07-24,44.93000030517578,45.0,44.31999969482422,44.400001525878906,38.010379791259766,30725300 +2014-07-25,44.29999923706055,44.65999984741211,44.29999923706055,44.5,38.09599685668945,26737700 +2014-07-28,44.36000061035156,44.5099983215332,43.93000030517578,43.970001220703125,37.642276763916016,29684200 +2014-07-29,43.90999984741211,44.09000015258789,43.63999938964844,43.88999938964844,37.57379150390625,27763100 +2014-07-30,44.06999969482422,44.099998474121094,43.290000915527344,43.58000183105469,37.30840301513672,31921400 +2014-07-31,43.380001068115234,43.689998626708984,43.08000183105469,43.15999984741211,36.94882583618164,31537500 +2014-08-01,43.209999084472656,43.25,42.599998474121094,42.86000061035156,36.692012786865234,31170300 +2014-08-04,42.970001220703125,43.470001220703125,42.810001373291016,43.369998931884766,37.128604888916016,34277400 +2014-08-05,43.310001373291016,43.459999084472656,42.83000183105469,43.08000183105469,36.88035583496094,26266400 +2014-08-06,42.7400016784668,43.16999816894531,42.209999084472656,42.7400016784668,36.58928680419922,24634000 +2014-08-07,42.84000015258789,43.45000076293945,42.650001525878906,43.22999954223633,37.008766174316406,30314900 +2014-08-08,43.22999954223633,43.31999969482422,42.90999984741211,43.20000076293945,36.98307800292969,28942700 +2014-08-11,43.2599983215332,43.45000076293945,43.02000045776367,43.20000076293945,36.98307800292969,20351600 +2014-08-12,43.040000915527344,43.59000015258789,43.0,43.52000045776367,37.25703811645508,21431100 +2014-08-13,43.68000030517578,44.18000030517578,43.52000045776367,44.08000183105469,37.73643493652344,22889500 +2014-08-14,44.08000183105469,44.41999816894531,44.0099983215332,44.27000045776367,37.89909362792969,19313200 +2014-08-15,44.58000183105469,44.900001525878906,44.400001525878906,44.790000915527344,38.344261169433594,41611300 +2014-08-18,44.939998626708984,45.11000061035156,44.68000030517578,45.11000061035156,38.61821365356445,26891100 +2014-08-19,44.970001220703125,45.34000015258789,44.83000183105469,45.33000183105469,39.0489387512207,28139500 +2014-08-20,45.34000015258789,45.400001525878906,44.900001525878906,44.95000076293945,38.721588134765625,24770500 +2014-08-21,44.84000015258789,45.25,44.83000183105469,45.220001220703125,38.95417404174805,22285500 +2014-08-22,45.349998474121094,45.470001220703125,45.06999969482422,45.150001525878906,38.89388656616211,18294500 +2014-08-25,45.400001525878906,45.439998626708984,45.040000915527344,45.16999816894531,38.911102294921875,16910000 +2014-08-26,45.310001373291016,45.400001525878906,44.939998626708984,45.0099983215332,38.77328109741211,14873100 +2014-08-27,44.900001525878906,45.0,44.7599983215332,44.869998931884766,38.65266418457031,21287900 +2014-08-28,44.75,44.97999954223633,44.61000061035156,44.880001068115234,38.661285400390625,17657600 +2014-08-29,45.09000015258789,45.439998626708984,44.86000061035156,45.43000030517578,39.13507843017578,21607600 +2014-09-02,45.43000030517578,45.459999084472656,44.849998474121094,45.09000015258789,38.842193603515625,22976800 +2014-09-03,44.529998779296875,45.11000061035156,44.529998779296875,44.959999084472656,38.730201721191406,33684500 +2014-09-04,44.7400016784668,45.27000045776367,44.720001220703125,45.2599983215332,38.98862075805664,26475500 +2014-09-05,45.11000061035156,45.93000030517578,45.11000061035156,45.90999984741211,39.54856491088867,36939400 +2014-09-08,46.02000045776367,46.79999923706055,45.9900016784668,46.470001220703125,40.03096389770508,45736700 +2014-09-09,46.470001220703125,46.970001220703125,46.41999816894531,46.7599983215332,40.280784606933594,40302400 +2014-09-10,46.81999969482422,46.939998626708984,46.279998779296875,46.84000015258789,40.349700927734375,27302400 +2014-09-11,46.7400016784668,47.0,46.470001220703125,47.0,40.4875373840332,29216400 +2014-09-12,46.90999984741211,47.02000045776367,46.599998474121094,46.70000076293945,40.22909927368164,38244700 +2014-09-15,46.540000915527344,46.709999084472656,46.099998474121094,46.2400016784668,39.83282470703125,37667600 +2014-09-16,46.38999938964844,46.849998474121094,46.290000915527344,46.7599983215332,40.280784606933594,27910600 +2014-09-17,46.2599983215332,46.689998626708984,46.22999954223633,46.52000045776367,40.07405090332031,38311900 +2014-09-18,46.59000015258789,46.83000183105469,46.459999084472656,46.68000030517578,40.21186828613281,35556600 +2014-09-19,46.810001373291016,47.56999969482422,46.599998474121094,47.52000045776367,40.93547821044922,202522400 +2014-09-22,47.29999923706055,47.380001068115234,46.97999954223633,47.060001373291016,40.539222717285156,38686100 +2014-09-23,46.849998474121094,46.97999954223633,46.470001220703125,46.560001373291016,40.10850524902344,33430300 +2014-09-24,46.630001068115234,47.11000061035156,46.34000015258789,47.08000183105469,40.55643844604492,26582700 +2014-09-25,46.880001068115234,47.09000015258789,46.029998779296875,46.040000915527344,39.660545349121094,33077400 +2014-09-26,45.93000030517578,46.619998931884766,45.7599983215332,46.40999984741211,39.97928237915039,27078800 +2014-09-29,45.97999954223633,46.560001373291016,45.7599983215332,46.439998626708984,40.00510025024414,26091000 +2014-09-30,46.369998931884766,46.47999954223633,46.0099983215332,46.36000061035156,39.93621063232422,33033100 +2014-10-01,46.27000045776367,46.529998779296875,45.849998474121094,45.900001525878906,39.539947509765625,38088400 +2014-10-02,45.83000183105469,46.099998474121094,45.63999938964844,45.7599983215332,39.419334411621094,25119400 +2014-10-03,45.97999954223633,46.29999923706055,45.61000061035156,46.09000015258789,39.70361328125,32453200 +2014-10-06,46.119998931884766,46.29999923706055,45.91999816894531,46.09000015258789,39.70361328125,20604000 +2014-10-07,45.86000061035156,45.93000030517578,45.41999816894531,45.529998779296875,39.221214294433594,25723700 +2014-10-08,45.47999954223633,46.88999938964844,45.34000015258789,46.779998779296875,40.298004150390625,33031000 +2014-10-09,46.5,46.79999923706055,45.7400016784668,45.849998474121094,39.49687957763672,34422800 +2014-10-10,45.599998474121094,46.119998931884766,43.95000076293945,44.029998779296875,37.92906188964844,51978100 +2014-10-13,43.81999969482422,44.560001373291016,43.4900016784668,43.650001525878906,37.60171890258789,37100200 +2014-10-14,43.869998931884766,44.380001068115234,43.560001373291016,43.72999954223633,37.6706428527832,38115700 +2014-10-15,43.0,43.38999938964844,42.099998474121094,43.220001220703125,37.231300354003906,60218700 +2014-10-16,42.529998779296875,43.08000183105469,42.220001220703125,42.7400016784668,36.81781768798828,49040400 +2014-10-17,43.20000076293945,43.939998626708984,42.790000915527344,43.630001068115234,37.58448791503906,40683300 +2014-10-20,43.060001373291016,44.13999938964844,42.810001373291016,44.08000183105469,37.972137451171875,34527900 +2014-10-21,44.36000061035156,44.97999954223633,44.189998626708984,44.880001068115234,38.661285400390625,36433800 +2014-10-22,45.0,45.06999969482422,44.22999954223633,44.380001068115234,38.230560302734375,33570900 +2014-10-23,44.619998931884766,45.45000076293945,44.529998779296875,45.02000045776367,38.78188705444336,45451900 +2014-10-24,46.83000183105469,46.900001525878906,45.18000030517578,46.130001068115234,39.73807144165039,61076700 +2014-10-27,45.709999084472656,46.099998474121094,45.709999084472656,45.90999984741211,39.54856491088867,30371300 +2014-10-28,45.86000061035156,46.5,45.77000045776367,46.4900016784668,40.048187255859375,29049800 +2014-10-29,46.439998626708984,46.70000076293945,46.34000015258789,46.619998931884766,40.160194396972656,30276100 +2014-10-30,46.31999969482422,46.31999969482422,45.77000045776367,46.04999923706055,39.66916275024414,30073900 +2014-10-31,46.939998626708984,46.970001220703125,46.47999954223633,46.95000076293945,40.444454193115234,35849700 +2014-11-03,46.88999938964844,47.459999084472656,46.72999954223633,47.439998626708984,40.86656188964844,23130400 +2014-11-04,47.29999923706055,47.72999954223633,47.25,47.56999969482422,40.978546142578125,21530800 +2014-11-05,47.79999923706055,47.900001525878906,47.2599983215332,47.86000061035156,41.228370666503906,22449600 +2014-11-06,47.86000061035156,48.86000061035156,47.790000915527344,48.70000076293945,41.951961517333984,33037800 +2014-11-07,48.91999816894531,48.91999816894531,48.290000915527344,48.68000030517578,41.934749603271484,28000600 +2014-11-10,48.650001525878906,49.150001525878906,48.54999923706055,48.88999938964844,42.115638732910156,36370100 +2014-11-11,48.849998474121094,48.95000076293945,48.650001525878906,48.869998931884766,42.09841537475586,23445200 +2014-11-12,48.560001373291016,48.91999816894531,48.52000045776367,48.779998779296875,42.0208854675293,22722100 +2014-11-13,48.810001373291016,49.650001525878906,48.709999084472656,49.61000061035156,42.73588180541992,26210400 +2014-11-14,49.7400016784668,50.04999923706055,49.38999938964844,49.58000183105469,42.71004104614258,29081700 +2014-11-17,49.40999984741211,49.709999084472656,49.13999938964844,49.459999084472656,42.606666564941406,30318600 +2014-11-18,49.130001068115234,49.33000183105469,48.70000076293945,48.7400016784668,42.251243591308594,23995500 +2014-11-19,48.65999984741211,48.75,47.93000030517578,48.220001220703125,41.800472259521484,26177500 +2014-11-20,48.0,48.70000076293945,47.869998931884766,48.70000076293945,42.21656036376953,21510600 +2014-11-21,49.02000045776367,49.04999923706055,47.56999969482422,47.97999954223633,41.59242248535156,42884800 +2014-11-24,47.9900016784668,48.0,47.38999938964844,47.59000015258789,41.25434875488281,35434200 +2014-11-25,47.65999984741211,47.970001220703125,47.45000076293945,47.470001220703125,41.15032958984375,28008000 +2014-11-26,47.4900016784668,47.9900016784668,47.279998779296875,47.75,41.39304733276367,27163600 +2014-11-28,47.95000076293945,48.20000076293945,47.61000061035156,47.810001373291016,41.44505310058594,21534400 +2014-12-01,47.880001068115234,48.779998779296875,47.709999084472656,48.619998931884766,42.147220611572266,31191600 +2014-12-02,48.84000015258789,49.04999923706055,48.20000076293945,48.459999084472656,42.008514404296875,25773500 +2014-12-03,48.439998626708984,48.5,47.810001373291016,48.08000183105469,41.67911148071289,23534800 +2014-12-04,48.38999938964844,49.060001373291016,48.20000076293945,48.84000015258789,42.33793258666992,30320400 +2014-12-05,48.81999969482422,48.970001220703125,48.380001068115234,48.41999816894531,41.973846435546875,27313400 +2014-12-08,48.2599983215332,48.349998474121094,47.45000076293945,47.70000076293945,41.34970474243164,26663100 +2014-12-09,47.11000061035156,47.91999816894531,47.04999923706055,47.59000015258789,41.25434875488281,24330500 +2014-12-10,47.58000183105469,47.65999984741211,46.70000076293945,46.900001525878906,40.65622329711914,30431800 +2014-12-11,47.08000183105469,47.7400016784668,46.68000030517578,47.16999816894531,40.890262603759766,29060400 +2014-12-12,46.779998779296875,47.72999954223633,46.66999816894531,46.95000076293945,40.69954299926758,34248400 +2014-12-15,47.20000076293945,47.66999816894531,46.54999923706055,46.66999816894531,40.45684051513672,29247800 +2014-12-16,45.900001525878906,46.34000015258789,45.130001068115234,45.15999984741211,39.147857666015625,47801400 +2014-12-17,45.04999923706055,45.95000076293945,44.900001525878906,45.7400016784668,39.6506462097168,34970900 +2014-12-18,46.58000183105469,47.52000045776367,46.34000015258789,47.52000045776367,41.193668365478516,40105600 +2014-12-19,47.630001068115234,48.099998474121094,47.16999816894531,47.65999984741211,41.31503677368164,64551200 +2014-12-22,47.779998779296875,48.119998931884766,47.709999084472656,47.97999954223633,41.59242248535156,26566000 +2014-12-23,48.369998931884766,48.79999923706055,48.130001068115234,48.45000076293945,41.99985122680664,23648100 +2014-12-24,48.63999938964844,48.63999938964844,48.08000183105469,48.13999938964844,41.73112106323242,11437800 +2014-12-26,48.40999984741211,48.40999984741211,47.81999969482422,47.880001068115234,41.5057373046875,13197800 +2014-12-29,47.70000076293945,47.779998779296875,47.2599983215332,47.45000076293945,41.132991790771484,14439500 +2014-12-30,47.439998626708984,47.619998931884766,46.84000015258789,47.02000045776367,40.760231018066406,16384700 +2014-12-31,46.72999954223633,47.439998626708984,46.45000076293945,46.45000076293945,40.266117095947266,21552500 +2015-01-02,46.65999984741211,47.41999816894531,46.540000915527344,46.7599983215332,40.534847259521484,27913900 +2015-01-05,46.369998931884766,46.72999954223633,46.25,46.33000183105469,40.16209411621094,39673900 +2015-01-06,46.380001068115234,46.75,45.540000915527344,45.650001525878906,39.5726203918457,36447900 +2015-01-07,45.97999954223633,46.459999084472656,45.4900016784668,46.22999954223633,40.07538986206055,29114100 +2015-01-08,46.75,47.75,46.720001220703125,47.59000015258789,41.25434875488281,29645200 +2015-01-09,47.61000061035156,47.81999969482422,46.900001525878906,47.189998626708984,40.90760040283203,23944200 +2015-01-12,47.41999816894531,47.540000915527344,46.36000061035156,46.599998474121094,40.396141052246094,23651900 +2015-01-13,46.970001220703125,47.90999984741211,46.060001373291016,46.36000061035156,40.1880989074707,35270600 +2015-01-14,45.959999084472656,46.2400016784668,45.619998931884766,45.959999084472656,39.84134292602539,29719600 +2015-01-15,46.220001220703125,46.380001068115234,45.40999984741211,45.47999954223633,39.42524719238281,32750800 +2015-01-16,45.310001373291016,46.279998779296875,45.16999816894531,46.2400016784668,40.08406066894531,35695300 +2015-01-20,46.29999923706055,46.650001525878906,45.56999969482422,46.38999938964844,40.2140998840332,36161900 +2015-01-21,45.939998626708984,46.13999938964844,45.47999954223633,45.91999816894531,39.80666732788086,39081100 +2015-01-22,46.380001068115234,47.13999938964844,46.08000183105469,47.130001068115234,40.855587005615234,35898000 +2015-01-23,47.36000061035156,47.38999938964844,46.79999923706055,47.18000030517578,40.8989372253418,26211600 +2015-01-26,47.0,47.130001068115234,46.2400016784668,47.0099983215332,40.75156021118164,42525500 +2015-01-27,42.95000076293945,43.20000076293945,42.11000061035156,42.65999984741211,36.98067092895508,169164000 +2015-01-28,42.7400016784668,42.790000915527344,41.15999984741211,41.189998626708984,35.70637130737305,84507100 +2015-01-29,40.93000030517578,42.119998931884766,40.790000915527344,42.0099983215332,36.41720962524414,63585300 +2015-01-30,41.54999923706055,41.58000183105469,40.349998474121094,40.400001525878906,35.02154541015625,78004900 +2015-02-02,40.59000015258789,41.369998931884766,40.22999954223633,41.279998779296875,35.784393310546875,50352500 +2015-02-03,41.630001068115234,41.93000030517578,41.04999923706055,41.599998474121094,36.06178665161133,52082400 +2015-02-04,41.939998626708984,42.209999084472656,41.36000061035156,41.84000015258789,36.26985549926758,41614800 +2015-02-05,42.220001220703125,42.63999938964844,41.86000061035156,42.45000076293945,36.79862976074219,36548200 +2015-02-06,42.68000030517578,42.790000915527344,42.150001525878906,42.40999984741211,36.76395797729492,34616600 +2015-02-09,42.2400016784668,42.7400016784668,42.209999084472656,42.36000061035156,36.72060775756836,31381100 +2015-02-10,42.7400016784668,42.77000045776367,42.18000030517578,42.599998474121094,36.92866897583008,29670700 +2015-02-11,42.650001525878906,42.650001525878906,42.209999084472656,42.380001068115234,36.737953186035156,38262500 +2015-02-12,42.65999984741211,43.09000015258789,42.5099983215332,43.09000015258789,37.353431701660156,33268800 +2015-02-13,43.380001068115234,43.869998931884766,43.150001525878906,43.869998931884766,38.029579162597656,40264900 +2015-02-17,43.970001220703125,44.0,43.189998626708984,43.58000183105469,38.04705047607422,33695700 +2015-02-18,43.630001068115234,43.70000076293945,43.38999938964844,43.529998779296875,38.003395080566406,27111700 +2015-02-19,43.18000030517578,43.529998779296875,43.04999923706055,43.5,37.977203369140625,27603400 +2015-02-20,43.5099983215332,43.880001068115234,43.290000915527344,43.86000061035156,38.2914924621582,29721100 +2015-02-23,43.70000076293945,44.189998626708984,43.650001525878906,44.150001525878906,38.544677734375,32518800 +2015-02-24,44.150001525878906,44.29999923706055,43.91999816894531,44.09000015258789,38.49230194091797,25271700 +2015-02-25,43.95000076293945,44.09000015258789,43.79999923706055,43.9900016784668,38.40500259399414,29759800 +2015-02-26,43.9900016784668,44.22999954223633,43.88999938964844,44.060001373291016,38.46610641479492,28957300 +2015-02-27,44.130001068115234,44.20000076293945,43.65999984741211,43.849998474121094,38.28277587890625,33807700 +2015-03-02,43.66999816894531,44.189998626708984,43.54999923706055,43.880001068115234,38.30896759033203,31924000 +2015-03-03,43.560001373291016,43.83000183105469,43.09000015258789,43.279998779296875,37.7851448059082,31748600 +2015-03-04,43.0099983215332,43.209999084472656,42.880001068115234,43.060001373291016,37.59308624267578,25748700 +2015-03-05,43.06999969482422,43.2400016784668,42.81999969482422,43.11000061035156,37.63672637939453,23193500 +2015-03-06,43.0,43.11000061035156,42.150001525878906,42.36000061035156,36.981937408447266,36248800 +2015-03-09,42.189998626708984,43.130001068115234,42.189998626708984,42.849998474121094,37.40971755981445,32108000 +2015-03-10,42.349998474121094,42.709999084472656,42.029998779296875,42.029998779296875,36.693851470947266,39159700 +2015-03-11,42.310001373291016,42.369998931884766,41.84000015258789,41.97999954223633,36.650184631347656,32215300 +2015-03-12,41.33000183105469,41.650001525878906,40.86000061035156,41.02000045776367,35.81207275390625,59992500 +2015-03-13,40.70000076293945,41.470001220703125,40.61000061035156,41.380001068115234,36.12635803222656,58007700 +2015-03-16,41.470001220703125,41.63999938964844,41.279998779296875,41.560001373291016,36.28351974487305,35273500 +2015-03-17,41.369998931884766,41.83000183105469,41.150001525878906,41.70000076293945,36.40574645996094,31673400 +2015-03-18,41.43000030517578,42.83000183105469,41.33000183105469,42.5,37.10417556762695,44194800 +2015-03-19,42.2599983215332,42.59000015258789,42.220001220703125,42.290000915527344,36.920833587646484,33879100 +2015-03-20,42.560001373291016,42.97999954223633,42.4900016784668,42.880001068115234,37.4359245300293,71904500 +2015-03-23,42.880001068115234,43.130001068115234,42.779998779296875,42.86000061035156,37.41845703125,26246100 +2015-03-24,42.779998779296875,43.16999816894531,42.75,42.900001525878906,37.453392028808594,25513300 +2015-03-25,42.91999816894531,42.93000030517578,41.439998626708984,41.459999084472656,36.19620895385742,43469900 +2015-03-26,41.220001220703125,41.61000061035156,40.91999816894531,41.209999084472656,35.977943420410156,37495600 +2015-03-27,41.119998931884766,41.43000030517578,40.83000183105469,40.970001220703125,35.76841735839844,34401400 +2015-03-30,41.099998474121094,41.540000915527344,40.90999984741211,40.959999084472656,35.75968551635742,35049700 +2015-03-31,40.779998779296875,41.029998779296875,40.540000915527344,40.65999984741211,35.497779846191406,34887200 +2015-04-01,40.599998474121094,40.7599983215332,40.310001373291016,40.720001220703125,35.55015182495117,36865300 +2015-04-02,40.65999984741211,40.7400016784668,40.119998931884766,40.290000915527344,35.17475509643555,37487500 +2015-04-06,40.34000015258789,41.779998779296875,40.18000030517578,41.54999923706055,36.2747802734375,39223700 +2015-04-07,41.61000061035156,41.90999984741211,41.310001373291016,41.529998779296875,36.25731658935547,28809400 +2015-04-08,41.459999084472656,41.689998626708984,41.040000915527344,41.41999816894531,36.161277770996094,24753400 +2015-04-09,41.25,41.619998931884766,41.25,41.47999954223633,36.21366882324219,25723900 +2015-04-10,41.630001068115234,41.95000076293945,41.40999984741211,41.720001220703125,36.423194885253906,28022000 +2015-04-13,41.400001525878906,42.060001373291016,41.38999938964844,41.7599983215332,36.45811462402344,30276700 +2015-04-14,41.79999923706055,42.029998779296875,41.38999938964844,41.650001525878906,36.36208724975586,24244400 +2015-04-15,41.7599983215332,42.459999084472656,41.68000030517578,42.2599983215332,36.894622802734375,27343600 +2015-04-16,41.95000076293945,42.34000015258789,41.81999969482422,42.15999984741211,36.80731964111328,22509700 +2015-04-17,41.66999816894531,41.7400016784668,41.15999984741211,41.619998931884766,36.33589553833008,42387600 +2015-04-20,41.72999954223633,43.16999816894531,41.68000030517578,42.90999984741211,37.462120056152344,46057700 +2015-04-21,43.0,43.150001525878906,42.529998779296875,42.63999938964844,37.22639083862305,26013800 +2015-04-22,42.66999816894531,43.130001068115234,42.54999923706055,42.9900016784668,37.531959533691406,25064300 +2015-04-23,42.88999938964844,43.61000061035156,42.79999923706055,43.34000015258789,37.837520599365234,46309500 +2015-04-24,45.65999984741211,48.13999938964844,45.650001525878906,47.869998931884766,41.79238510131836,130933700 +2015-04-27,47.22999954223633,48.130001068115234,47.220001220703125,48.029998779296875,41.932071685791016,59248200 +2015-04-28,47.779998779296875,49.209999084472656,47.70000076293945,49.15999984741211,42.918601989746094,60730800 +2015-04-29,48.720001220703125,49.310001373291016,48.5,49.060001373291016,42.831298828125,47804600 +2015-04-30,48.70000076293945,49.540000915527344,48.599998474121094,48.63999938964844,42.464630126953125,64725500 +2015-05-01,48.58000183105469,48.880001068115234,48.400001525878906,48.65999984741211,42.482086181640625,38937300 +2015-05-04,48.369998931884766,48.869998931884766,48.18000030517578,48.2400016784668,42.11541748046875,34039500 +2015-05-05,47.81999969482422,48.15999984741211,47.310001373291016,47.599998474121094,41.55667495727539,50369200 +2015-05-06,47.56999969482422,47.77000045776367,46.02000045776367,46.279998779296875,40.40425109863281,52433000 +2015-05-07,46.27000045776367,47.09000015258789,46.15999984741211,46.70000076293945,40.770938873291016,32971700 +2015-05-08,47.54999923706055,47.97999954223633,47.52000045776367,47.75,41.687625885009766,35364900 +2015-05-11,47.54999923706055,47.90999984741211,47.369998931884766,47.369998931884766,41.355857849121094,24609400 +2015-05-12,46.849998474121094,47.68000030517578,46.41999816894531,47.349998474121094,41.338409423828125,29928300 +2015-05-13,48.189998626708984,48.31999969482422,47.56999969482422,47.630001068115234,41.582855224609375,34184600 +2015-05-14,48.029998779296875,48.81999969482422,48.029998779296875,48.720001220703125,42.53446960449219,32980900 +2015-05-15,48.869998931884766,48.90999984741211,48.04999923706055,48.29999923706055,42.16780090332031,28642700 +2015-05-18,47.97999954223633,48.220001220703125,47.61000061035156,48.0099983215332,41.914615631103516,24136500 +2015-05-19,47.560001373291016,47.810001373291016,47.18000030517578,47.58000183105469,41.80916213989258,28574800 +2015-05-20,47.38999938964844,47.93000030517578,47.27000045776367,47.58000183105469,41.80916213989258,25047900 +2015-05-21,47.279998779296875,47.599998474121094,47.0099983215332,47.41999816894531,41.6685676574707,22410700 +2015-05-22,47.29999923706055,47.349998474121094,46.81999969482422,46.900001525878906,41.21165466308594,25720600 +2015-05-26,46.83000183105469,46.880001068115234,46.189998626708984,46.59000015258789,40.93923568725586,29581900 +2015-05-27,46.81999969482422,47.77000045776367,46.619998931884766,47.61000061035156,41.83552551269531,27335600 +2015-05-28,47.5,48.02000045776367,47.38999938964844,47.45000076293945,41.69493865966797,19283700 +2015-05-29,47.43000030517578,47.56999969482422,46.59000015258789,46.86000061035156,41.17648696899414,36519600 +2015-06-01,47.060001373291016,47.77000045776367,46.619998931884766,47.22999954223633,41.50161361694336,28837300 +2015-06-02,46.93000030517578,47.349998474121094,46.619998931884766,46.91999816894531,41.22920227050781,21498300 +2015-06-03,47.369998931884766,47.7400016784668,46.81999969482422,46.849998474121094,41.167701721191406,28002200 +2015-06-04,46.790000915527344,47.15999984741211,46.20000076293945,46.36000061035156,40.73713684082031,27745500 +2015-06-05,46.310001373291016,46.52000045776367,45.84000015258789,46.13999938964844,40.5438232421875,25438100 +2015-06-08,46.29999923706055,46.43000030517578,45.66999816894531,45.72999954223633,40.18355178833008,22121600 +2015-06-09,45.7599983215332,45.939998626708984,45.459999084472656,45.650001525878906,40.113250732421875,24406100 +2015-06-10,45.790000915527344,46.83000183105469,45.689998626708984,46.61000061035156,40.95680618286133,28417400 +2015-06-11,46.65999984741211,46.91999816894531,46.130001068115234,46.439998626708984,40.80741500854492,27347800 +2015-06-12,46.220001220703125,46.470001220703125,45.900001525878906,45.970001220703125,40.39444351196289,23931000 +2015-06-15,45.45000076293945,45.650001525878906,45.02000045776367,45.47999954223633,39.963863372802734,33254500 +2015-06-16,45.349998474121094,46.2400016784668,45.29999923706055,45.83000183105469,40.27141571044922,27070300 +2015-06-17,45.72999954223633,46.06999969482422,45.36000061035156,45.970001220703125,40.39444351196289,28704100 +2015-06-18,46.220001220703125,46.79999923706055,46.16999816894531,46.720001220703125,41.05347442626953,32658300 +2015-06-19,46.790000915527344,46.83000183105469,45.9900016784668,46.099998474121094,40.508663177490234,63837000 +2015-06-22,46.33000183105469,46.720001220703125,46.15999984741211,46.22999954223633,40.622894287109375,20318100 +2015-06-23,46.130001068115234,46.279998779296875,45.619998931884766,45.90999984741211,40.341712951660156,25896500 +2015-06-24,45.66999816894531,46.25,45.54999923706055,45.63999938964844,40.104461669921875,34890900 +2015-06-25,46.029998779296875,46.060001373291016,45.5,45.650001525878906,40.113250732421875,20616000 +2015-06-26,45.650001525878906,46.279998779296875,45.029998779296875,45.2599983215332,39.77054977416992,49835300 +2015-06-29,45.040000915527344,45.22999954223633,44.36000061035156,44.369998931884766,38.988502502441406,34081700 +2015-06-30,44.709999084472656,44.720001220703125,43.939998626708984,44.150001525878906,38.7951774597168,35945400 +2015-07-01,44.459999084472656,45.22999954223633,44.099998474121094,44.45000076293945,39.058799743652344,28343900 +2015-07-02,44.47999954223633,44.75,44.060001373291016,44.400001525878906,39.01485061645508,21752000 +2015-07-06,43.959999084472656,44.47999954223633,43.95000076293945,44.38999938964844,39.006065368652344,23034000 +2015-07-07,44.34000015258789,44.4900016784668,43.31999969482422,44.29999923706055,38.92699432373047,36435800 +2015-07-08,44.439998626708984,44.900001525878906,44.029998779296875,44.2400016784668,38.874263763427734,39785900 +2015-07-09,44.75,45.220001220703125,44.5,44.52000045776367,39.12030792236328,32424700 +2015-07-10,45.0099983215332,45.13999938964844,44.56999969482422,44.61000061035156,39.199398040771484,25465800 +2015-07-13,44.97999954223633,45.619998931884766,44.95000076293945,45.540000915527344,40.0166015625,28178300 +2015-07-14,45.45000076293945,45.959999084472656,45.310001373291016,45.619998931884766,40.08687973022461,22880300 +2015-07-15,45.68000030517578,45.88999938964844,45.43000030517578,45.7599983215332,40.209896087646484,26629600 +2015-07-16,46.0099983215332,46.689998626708984,45.970001220703125,46.65999984741211,41.0007438659668,26271700 +2015-07-17,46.54999923706055,46.779998779296875,46.2599983215332,46.619998931884766,40.965614318847656,29467100 +2015-07-20,46.650001525878906,47.130001068115234,46.439998626708984,46.91999816894531,41.22920227050781,30631900 +2015-07-21,46.779998779296875,47.33000183105469,46.47999954223633,47.279998779296875,41.54555130004883,42781900 +2015-07-22,45.439998626708984,46.93000030517578,45.20000076293945,45.540000915527344,40.0166015625,59152400 +2015-07-23,45.27000045776367,46.22999954223633,45.099998474121094,46.11000061035156,40.5174560546875,33934000 +2015-07-24,45.90999984741211,46.31999969482422,45.79999923706055,45.939998626708984,40.36807632446289,32333200 +2015-07-27,45.939998626708984,46.0099983215332,45.25,45.349998474121094,39.849632263183594,39701400 +2015-07-28,45.58000183105469,45.63999938964844,44.790000915527344,45.34000015258789,39.84085464477539,34328900 +2015-07-29,45.400001525878906,46.779998779296875,45.2599983215332,46.290000915527344,40.67562484741211,40945900 +2015-07-30,46.2599983215332,47.400001525878906,45.93000030517578,46.880001068115234,41.1940803527832,39777900 +2015-07-31,47.290000915527344,47.369998931884766,46.5,46.70000076293945,41.03590393066406,31201500 +2015-08-03,46.97999954223633,47.0,46.45000076293945,46.810001373291016,41.1325569152832,24125900 +2015-08-04,46.75,47.709999084472656,46.68000030517578,47.540000915527344,41.77402114868164,33403900 +2015-08-05,47.97999954223633,48.40999984741211,47.540000915527344,47.58000183105469,41.80916213989258,26959700 +2015-08-06,47.709999084472656,47.77000045776367,46.33000183105469,46.619998931884766,40.965614318847656,27368000 +2015-08-07,46.38999938964844,46.779998779296875,46.2599983215332,46.7400016784668,41.07106018066406,19163000 +2015-08-10,46.95000076293945,47.4900016784668,46.84000015258789,47.33000183105469,41.58949279785156,23079900 +2015-08-11,46.81999969482422,46.939998626708984,45.900001525878906,46.40999984741211,40.781070709228516,29237400 +2015-08-12,46.189998626708984,46.900001525878906,45.709999084472656,46.7400016784668,41.07106018066406,30181400 +2015-08-13,47.060001373291016,47.099998474121094,46.4900016784668,46.72999954223633,41.062252044677734,22627200 +2015-08-14,46.529998779296875,47.099998474121094,46.52000045776367,47.0,41.29951477050781,21473400 +2015-08-17,46.810001373291016,47.45000076293945,46.56999969482422,47.31999969482422,41.5806999206543,21099700 +2015-08-18,46.84000015258789,47.43000030517578,46.70000076293945,47.27000045776367,41.810672760009766,23574100 +2015-08-19,46.779998779296875,47.08000183105469,46.29999923706055,46.61000061035156,41.226898193359375,31485500 +2015-08-20,46.06999969482422,46.470001220703125,45.65999984741211,45.65999984741211,40.38661575317383,36238200 +2015-08-21,45.29999923706055,45.47999954223633,43.06999969482422,43.06999969482422,38.09574890136719,70053100 +2015-08-24,40.45000076293945,42.689998626708984,39.720001220703125,41.68000030517578,36.866275787353516,88753700 +2015-08-25,42.56999969482422,43.2400016784668,40.38999938964844,40.470001220703125,35.7960205078125,70616600 +2015-08-26,42.0099983215332,42.84000015258789,41.060001373291016,42.709999084472656,37.77730941772461,63408000 +2015-08-27,43.22999954223633,43.95000076293945,42.93000030517578,43.900001525878906,38.82988357543945,50943200 +2015-08-28,43.400001525878906,44.150001525878906,43.38999938964844,43.93000030517578,38.856414794921875,28246700 +2015-08-31,43.560001373291016,43.93000030517578,43.099998474121094,43.52000045776367,38.493770599365234,34441700 +2015-09-01,42.16999816894531,42.59000015258789,41.65999984741211,41.81999969482422,36.99009704589844,49688900 +2015-09-02,42.36000061035156,43.380001068115234,41.880001068115234,43.36000061035156,38.35224914550781,37671500 +2015-09-03,43.40999984741211,43.97999954223633,43.279998779296875,43.5,38.47607421875,28285200 +2015-09-04,42.810001373291016,43.040000915527344,42.20000076293945,42.61000061035156,37.688865661621094,37138800 +2015-09-08,43.29999923706055,44.0,43.20000076293945,43.88999938964844,38.821048736572266,32469800 +2015-09-09,44.209999084472656,44.400001525878906,42.90999984741211,43.06999969482422,38.09574890136719,33469500 +2015-09-10,43.119998931884766,43.790000915527344,42.75,43.290000915527344,38.29033660888672,31366600 +2015-09-11,43.13999938964844,43.59000015258789,42.939998626708984,43.47999954223633,38.4583854675293,27132500 +2015-09-14,43.43000030517578,43.439998626708984,42.86000061035156,43.040000915527344,38.06919860839844,23656000 +2015-09-15,43.189998626708984,44.290000915527344,43.08000183105469,43.97999954223633,38.90065002441406,28882200 +2015-09-16,43.970001220703125,44.380001068115234,43.84000015258789,44.29999923706055,39.183685302734375,23372200 +2015-09-17,44.290000915527344,45.0,44.08000183105469,44.25,39.13945770263672,32768200 +2015-09-18,43.5,43.9900016784668,43.33000183105469,43.47999954223633,38.4583854675293,63143700 +2015-09-21,43.619998931884766,44.470001220703125,43.599998474121094,44.11000061035156,39.01563262939453,26177200 +2015-09-22,43.380001068115234,44.04999923706055,43.310001373291016,43.900001525878906,38.82988357543945,28085900 +2015-09-23,43.93000030517578,44.16999816894531,43.5099983215332,43.869998931884766,38.8033447265625,17145200 +2015-09-24,43.45000076293945,44.130001068115234,43.27000045776367,43.90999984741211,38.83872604370117,27905600 +2015-09-25,44.47999954223633,44.72999954223633,43.7599983215332,43.939998626708984,38.86526107788086,29384600 +2015-09-28,43.83000183105469,44.09000015258789,43.209999084472656,43.290000915527344,38.29033660888672,27613800 +2015-09-29,43.369998931884766,43.56999969482422,43.04999923706055,43.439998626708984,38.42301940917969,32763600 +2015-09-30,43.880001068115234,44.29999923706055,43.65999984741211,44.2599983215332,39.14830780029297,34958900 +2015-10-01,44.75,44.75,43.75,44.61000061035156,39.457881927490234,28657900 +2015-10-02,44.27000045776367,45.56999969482422,43.91999816894531,45.56999969482422,40.30701446533203,41839000 +2015-10-05,45.75,46.88999938964844,45.70000076293945,46.630001068115234,41.244590759277344,34369300 +2015-10-06,46.33000183105469,47.18000030517578,46.220001220703125,46.75,41.35072326660156,27017200 +2015-10-07,47.099998474121094,47.349998474121094,45.95000076293945,46.79999923706055,41.394954681396484,27711500 +2015-10-08,46.560001373291016,47.52000045776367,46.5,47.45000076293945,41.96989059448242,33772700 +2015-10-09,47.45000076293945,47.540000915527344,46.91999816894531,47.11000061035156,41.66915512084961,28600600 +2015-10-12,46.97999954223633,47.06999969482422,46.5,47.0,41.57185745239258,19769100 +2015-10-13,46.560001373291016,47.130001068115234,46.560001373291016,46.88999938964844,41.47455978393555,19987800 +2015-10-14,46.650001525878906,47.099998474121094,46.529998779296875,46.68000030517578,41.28881072998047,24697800 +2015-10-15,47.0099983215332,47.029998779296875,46.529998779296875,47.0099983215332,41.58070755004883,27189400 +2015-10-16,47.02000045776367,47.540000915527344,46.900001525878906,47.5099983215332,42.022953033447266,26450300 +2015-10-19,47.41999816894531,47.880001068115234,47.02000045776367,47.619998931884766,42.1202507019043,29387600 +2015-10-20,47.439998626708984,47.810001373291016,47.02000045776367,47.77000045776367,42.25293731689453,30802200 +2015-10-21,47.91999816894531,47.9900016784668,47.11000061035156,47.20000076293945,41.74876403808594,25144300 +2015-10-22,47.529998779296875,48.95000076293945,47.09000015258789,48.029998779296875,42.4828987121582,56637100 +2015-10-23,52.29999923706055,54.06999969482422,52.25,52.869998931884766,46.763919830322266,135227100 +2015-10-26,52.529998779296875,54.31999969482422,52.5,54.25,47.98455047607422,64633300 +2015-10-27,53.9900016784668,54.369998931884766,53.58000183105469,53.689998626708984,47.48921203613281,50999900 +2015-10-28,53.540000915527344,53.97999954223633,52.86000061035156,53.97999954223633,47.7457275390625,47000800 +2015-10-29,53.540000915527344,53.83000183105469,53.220001220703125,53.36000061035156,47.197322845458984,30202100 +2015-10-30,53.31999969482422,53.9900016784668,52.619998931884766,52.63999938964844,46.560482025146484,46619800 +2015-11-02,52.849998474121094,53.36000061035156,52.619998931884766,53.2400016784668,47.091190338134766,30285000 +2015-11-03,52.93000030517578,54.38999938964844,52.900001525878906,54.150001525878906,47.896087646484375,36596900 +2015-11-04,54.18000030517578,54.880001068115234,54.060001373291016,54.400001525878906,48.117210388183594,37087800 +2015-11-05,54.4900016784668,54.70000076293945,54.0,54.380001068115234,48.09952926635742,31468500 +2015-11-06,54.09000015258789,54.97999954223633,53.959999084472656,54.91999816894531,48.5771484375,32851200 +2015-11-09,54.54999923706055,54.869998931884766,53.560001373291016,54.15999984741211,47.904930114746094,32513100 +2015-11-10,54.06999969482422,54.130001068115234,53.27000045776367,53.5099983215332,47.32999038696289,55283700 +2015-11-11,53.70000076293945,54.20000076293945,53.459999084472656,53.650001525878906,47.453834533691406,36516300 +2015-11-12,53.47999954223633,53.97999954223633,53.189998626708984,53.31999969482422,47.16194534301758,35361100 +2015-11-13,53.06999969482422,53.290000915527344,52.529998779296875,52.84000015258789,46.737388610839844,36848200 +2015-11-16,53.08000183105469,53.88999938964844,52.849998474121094,53.77000045776367,47.55997848510742,32165200 +2015-11-17,53.16999816894531,53.529998779296875,52.849998474121094,52.970001220703125,47.16816711425781,31551300 +2015-11-18,53.0,53.97999954223633,52.97999954223633,53.849998474121094,47.9517822265625,29710000 +2015-11-19,53.9900016784668,54.65999984741211,53.779998779296875,53.939998626708984,48.031917572021484,28149200 +2015-11-20,54.25,54.29999923706055,53.27000045776367,54.189998626708984,48.25454330444336,37147600 +2015-11-23,54.25,54.459999084472656,53.75,54.189998626708984,48.25454330444336,28235900 +2015-11-24,53.91999816894531,54.439998626708984,53.58000183105469,54.25,48.3079719543457,24600000 +2015-11-25,54.09000015258789,54.22999954223633,53.689998626708984,53.689998626708984,47.80931091308594,21005100 +2015-11-27,53.79999923706055,54.08000183105469,53.790000915527344,53.93000030517578,48.02302169799805,9009100 +2015-11-30,54.540000915527344,54.959999084472656,54.0,54.349998474121094,48.39702224731445,56241400 +2015-12-01,54.40999984741211,55.22999954223633,54.29999923706055,55.220001220703125,49.17171096801758,39952800 +2015-12-02,55.31999969482422,55.959999084472656,55.060001373291016,55.209999084472656,49.16281509399414,47274900 +2015-12-03,55.4900016784668,55.77000045776367,53.93000030517578,54.20000076293945,48.26344680786133,38627800 +2015-12-04,54.119998931884766,56.22999954223633,54.099998474121094,55.90999984741211,49.7861442565918,43963700 +2015-12-07,55.790000915527344,55.970001220703125,55.290000915527344,55.810001373291016,49.69709777832031,30709800 +2015-12-08,55.470001220703125,56.099998474121094,54.9900016784668,55.790000915527344,49.679298400878906,32878000 +2015-12-09,55.369998931884766,55.869998931884766,54.5099983215332,54.97999954223633,48.95801544189453,36373200 +2015-12-10,55.38999938964844,55.65999984741211,55.0099983215332,55.27000045776367,49.216243743896484,31775800 +2015-12-11,54.709999084472656,55.099998474121094,54.0099983215332,54.060001373291016,48.138790130615234,39549500 +2015-12-14,54.33000183105469,55.209999084472656,53.68000030517578,55.13999938964844,49.10048294067383,46768900 +2015-12-15,55.65999984741211,55.900001525878906,55.09000015258789,55.20000076293945,49.15390396118164,39843000 +2015-12-16,55.540000915527344,56.25,54.7599983215332,56.130001068115234,49.9820556640625,37503300 +2015-12-17,56.36000061035156,56.790000915527344,55.529998779296875,55.70000076293945,49.599151611328125,41280900 +2015-12-18,55.77000045776367,56.0,54.029998779296875,54.130001068115234,48.201107025146484,84684200 +2015-12-21,54.880001068115234,55.349998474121094,54.22999954223633,54.83000183105469,48.8244514465332,37246300 +2015-12-22,54.9900016784668,55.47999954223633,54.5,55.349998474121094,49.2874755859375,28322200 +2015-12-23,55.70000076293945,55.880001068115234,55.439998626708984,55.81999969482422,49.70600128173828,27279800 +2015-12-24,55.86000061035156,55.959999084472656,55.43000030517578,55.66999816894531,49.57243728637695,9558500 +2015-12-28,55.349998474121094,55.95000076293945,54.97999954223633,55.95000076293945,49.82176208496094,22458300 +2015-12-29,56.290000915527344,56.849998474121094,56.060001373291016,56.54999923706055,50.35606384277344,27731400 +2015-12-30,56.470001220703125,56.779998779296875,56.290000915527344,56.310001373291016,50.142333984375,21704500 +2015-12-31,56.040000915527344,56.189998626708984,55.41999816894531,55.47999954223633,49.40324401855469,27334100 +2016-01-04,54.31999969482422,54.79999923706055,53.38999938964844,54.79999923706055,48.797725677490234,53778000 +2016-01-05,54.93000030517578,55.38999938964844,54.540000915527344,55.04999923706055,49.02033996582031,34079700 +2016-01-06,54.31999969482422,54.400001525878906,53.63999938964844,54.04999923706055,48.1298828125,39518900 +2016-01-07,52.70000076293945,53.4900016784668,52.06999969482422,52.16999816894531,46.45579528808594,56564900 +2016-01-08,52.369998931884766,53.279998779296875,52.150001525878906,52.33000183105469,46.5982666015625,48754000 +2016-01-11,52.5099983215332,52.849998474121094,51.459999084472656,52.29999923706055,46.57155990600586,36943800 +2016-01-12,52.7599983215332,53.099998474121094,52.060001373291016,52.779998779296875,46.99897766113281,36095500 +2016-01-13,53.79999923706055,54.06999969482422,51.29999923706055,51.63999938964844,45.98384475708008,66883600 +2016-01-14,52.0,53.41999816894531,51.56999969482422,53.11000061035156,47.2928352355957,52381900 +2016-01-15,51.310001373291016,51.970001220703125,50.34000015258789,50.9900016784668,45.4050407409668,71820700 +2016-01-19,51.47999954223633,51.68000030517578,50.060001373291016,50.560001373291016,45.02214050292969,43564500 +2016-01-20,49.97999954223633,51.380001068115234,49.099998474121094,50.790000915527344,45.22694396972656,63273000 +2016-01-21,51.0,51.58000183105469,50.29999923706055,50.47999954223633,44.950897216796875,40191200 +2016-01-22,51.40999984741211,52.33000183105469,51.2599983215332,52.290000915527344,46.56265640258789,37555800 +2016-01-25,51.939998626708984,52.650001525878906,51.650001525878906,51.790000915527344,46.11741638183594,34707700 +2016-01-26,51.790000915527344,52.439998626708984,51.54999923706055,52.16999816894531,46.45579528808594,28900800 +2016-01-27,52.0099983215332,52.20000076293945,51.02000045776367,51.220001220703125,45.60983657836914,36775200 +2016-01-28,51.86000061035156,52.209999084472656,51.25,52.060001373291016,46.35783767700195,62513800 +2016-01-29,54.72999954223633,55.09000015258789,54.0,55.09000015258789,49.055965423583984,83611700 +2016-02-01,54.880001068115234,55.09000015258789,54.5,54.709999084472656,48.71758270263672,44208500 +2016-02-02,54.16999816894531,54.2599983215332,52.650001525878906,53.0,47.19488525390625,56313800 +2016-02-03,53.25,53.38999938964844,51.2599983215332,52.15999984741211,46.4468879699707,57559800 +2016-02-04,52.099998474121094,52.810001373291016,51.369998931884766,52.0,46.30440902709961,46987100 +2016-02-05,51.939998626708984,52.0,49.560001373291016,50.15999984741211,44.66594696044922,62009000 +2016-02-08,49.54999923706055,49.56999969482422,48.189998626708984,49.40999984741211,43.99810791015625,59290500 +2016-02-09,49.02000045776367,50.2400016784668,48.66999816894531,49.279998779296875,43.88233184814453,46740500 +2016-02-10,49.88999938964844,50.38999938964844,49.52000045776367,49.709999084472656,44.265235900878906,38237000 +2016-02-11,48.68000030517578,50.11000061035156,48.5099983215332,49.689998626708984,44.2474250793457,48878600 +2016-02-12,50.25,50.68000030517578,49.75,50.5,44.96870040893555,34243300 +2016-02-16,50.900001525878906,51.09000015258789,50.130001068115234,51.09000015258789,45.82072830200195,37291200 +2016-02-17,51.4900016784668,52.77000045776367,51.45000076293945,52.41999816894531,47.013553619384766,40789000 +2016-02-18,52.33000183105469,52.95000076293945,52.099998474121094,52.189998626708984,46.807273864746094,27176000 +2016-02-19,51.970001220703125,52.279998779296875,51.529998779296875,51.81999969482422,46.47542953491211,33559100 +2016-02-22,52.279998779296875,53.0,52.279998779296875,52.650001525878906,47.21984100341797,25008300 +2016-02-23,52.34000015258789,52.369998931884766,50.97999954223633,51.18000030517578,45.90144729614258,28895300 +2016-02-24,50.689998626708984,51.5,50.20000076293945,51.36000061035156,46.06288528442383,33014500 +2016-02-25,51.72999954223633,52.099998474121094,50.61000061035156,52.099998474121094,46.7265625,26939500 +2016-02-26,52.599998474121094,52.68000030517578,51.099998474121094,51.29999923706055,46.009063720703125,35975900 +2016-02-29,51.349998474121094,51.650001525878906,50.65999984741211,50.880001068115234,45.63238525390625,31654000 +2016-03-01,50.970001220703125,52.59000015258789,50.91999816894531,52.58000183105469,47.15705490112305,33024500 +2016-03-02,52.40999984741211,52.959999084472656,52.15999984741211,52.95000076293945,47.48889923095703,29289900 +2016-03-03,52.970001220703125,52.970001220703125,51.779998779296875,52.349998474121094,46.950782775878906,24427800 +2016-03-04,52.400001525878906,52.45000076293945,51.709999084472656,52.029998779296875,46.66378402709961,33034200 +2016-03-07,51.560001373291016,51.79999923706055,50.58000183105469,51.029998779296875,45.76692581176758,38407800 +2016-03-08,50.79999923706055,52.130001068115234,50.599998474121094,51.650001525878906,46.32295608520508,33835100 +2016-03-09,51.88999938964844,52.849998474121094,51.86000061035156,52.84000015258789,47.3902473449707,28251600 +2016-03-10,52.93000030517578,52.939998626708984,51.15999984741211,52.04999923706055,46.68171691894531,38387800 +2016-03-11,53.0,53.06999969482422,52.380001068115234,53.06999969482422,47.59652328491211,32275700 +2016-03-14,52.709999084472656,53.59000015258789,52.630001068115234,53.16999816894531,47.68619918823242,24083600 +2016-03-15,52.75,53.59000015258789,52.7400016784668,53.59000015258789,48.0628776550293,21104800 +2016-03-16,53.45000076293945,54.599998474121094,53.400001525878906,54.349998474121094,48.7445068359375,31691700 +2016-03-17,54.209999084472656,55.0,54.0,54.65999984741211,49.02252960205078,28223900 +2016-03-18,54.91999816894531,54.970001220703125,53.45000076293945,53.4900016784668,47.97319030761719,67625500 +2016-03-21,53.25,53.93000030517578,52.93000030517578,53.86000061035156,48.30503845214844,23925700 +2016-03-22,53.61000061035156,54.25,53.459999084472656,54.06999969482422,48.49338912963867,23124100 +2016-03-23,54.11000061035156,54.2400016784668,53.7400016784668,53.970001220703125,48.4036979675293,20129000 +2016-03-24,53.84000015258789,54.33000183105469,53.72999954223633,54.209999084472656,48.61893844604492,19950000 +2016-03-28,54.209999084472656,54.290000915527344,53.33000183105469,53.540000915527344,48.01804733276367,17025100 +2016-03-29,53.65999984741211,54.86000061035156,53.45000076293945,54.709999084472656,49.06736755371094,23924300 +2016-03-30,54.93000030517578,55.63999938964844,54.900001525878906,55.04999923706055,49.372310638427734,23008300 +2016-03-31,54.95000076293945,55.59000015258789,54.86000061035156,55.22999954223633,49.53373718261719,26360500 +2016-04-01,55.04999923706055,55.61000061035156,54.56999969482422,55.56999969482422,49.83866882324219,24399200 +2016-04-04,55.43000030517578,55.65999984741211,55.0,55.43000030517578,49.71311569213867,18928800 +2016-04-05,55.189998626708984,55.29999923706055,54.459999084472656,54.560001373291016,48.93284606933594,19272300 +2016-04-06,54.36000061035156,55.20000076293945,54.209999084472656,55.119998931884766,49.43507766723633,21188700 +2016-04-07,54.869998931884766,54.90999984741211,54.22999954223633,54.459999084472656,48.84315872192383,19225100 +2016-04-08,54.66999816894531,55.279998779296875,54.31999969482422,54.41999816894531,48.80728530883789,22167200 +2016-04-11,54.4900016784668,55.150001525878906,54.29999923706055,54.310001373291016,48.70863723754883,21414200 +2016-04-12,54.369998931884766,54.779998779296875,53.7599983215332,54.650001525878906,49.013553619384766,24944300 +2016-04-13,55.119998931884766,55.439998626708984,54.88999938964844,55.349998474121094,49.641361236572266,20818000 +2016-04-14,55.220001220703125,55.58000183105469,55.06999969482422,55.36000061035156,49.650325775146484,20877100 +2016-04-15,55.29999923706055,55.91999816894531,55.11000061035156,55.650001525878906,49.910430908203125,28793800 +2016-04-18,55.4900016784668,56.59000015258789,55.209999084472656,56.459999084472656,50.63688659667969,23786000 +2016-04-19,56.630001068115234,56.77000045776367,55.68000030517578,56.38999938964844,50.5741081237793,29596800 +2016-04-20,56.290000915527344,56.5,55.4900016784668,55.59000015258789,49.85661697387695,36195700 +2016-04-21,55.79999923706055,56.22999954223633,55.41999816894531,55.779998779296875,50.02702713012695,38909100 +2016-04-22,51.90999984741211,52.43000030517578,50.77000045776367,51.779998779296875,46.4395637512207,126834100 +2016-04-25,51.779998779296875,52.130001068115234,51.630001068115234,52.11000061035156,46.735538482666016,33226900 +2016-04-26,52.2599983215332,52.349998474121094,51.09000015258789,51.439998626708984,46.13462829589844,33532600 +2016-04-27,51.47999954223633,51.5,50.54999923706055,50.939998626708984,45.68619155883789,43369300 +2016-04-28,50.619998931884766,50.77000045776367,49.560001373291016,49.900001525878906,44.753475189208984,43134800 +2016-04-29,49.349998474121094,50.25,49.349998474121094,49.869998931884766,44.72654724121094,48411700 +2016-05-02,50.0,50.75,49.779998779296875,50.61000061035156,45.39023208618164,33114500 +2016-05-03,50.34000015258789,50.40999984741211,49.599998474121094,49.779998779296875,44.645843505859375,26460200 +2016-05-04,49.84000015258789,50.060001373291016,49.459999084472656,49.869998931884766,44.72654724121094,24257600 +2016-05-05,49.869998931884766,50.29999923706055,49.72999954223633,49.939998626708984,44.78934097290039,25390700 +2016-05-06,49.91999816894531,50.38999938964844,49.65999984741211,50.38999938964844,45.19292068481445,24787300 +2016-05-09,50.4900016784668,50.59000015258789,50.0,50.06999969482422,44.90593338012695,17951600 +2016-05-10,50.33000183105469,51.099998474121094,50.189998626708984,51.02000045776367,45.75794982910156,22891000 +2016-05-11,51.130001068115234,51.779998779296875,51.0,51.04999923706055,45.78485107421875,24039100 +2016-05-12,51.20000076293945,51.810001373291016,50.91999816894531,51.5099983215332,46.197410583496094,24102800 +2016-05-13,51.439998626708984,51.900001525878906,51.040000915527344,51.08000183105469,45.811771392822266,22592300 +2016-05-16,50.79999923706055,51.959999084472656,50.75,51.83000183105469,46.48440933227539,20032000 +2016-05-17,51.720001220703125,51.72999954223633,50.36000061035156,50.5099983215332,45.617393493652344,27803500 +2016-05-18,50.47999954223633,51.13999938964844,50.29999923706055,50.810001373291016,45.88833999633789,24907500 +2016-05-19,50.470001220703125,50.619998931884766,49.81999969482422,50.31999969482422,45.44580078125,23842400 +2016-05-20,50.47999954223633,51.220001220703125,50.400001525878906,50.619998931884766,45.71674346923828,23905800 +2016-05-23,50.599998474121094,50.68000030517578,49.97999954223633,50.029998779296875,45.183895111083984,26118700 +2016-05-24,50.70000076293945,51.709999084472656,50.400001525878906,51.59000015258789,46.5927734375,34757900 +2016-05-25,51.91999816894531,52.4900016784668,51.790000915527344,52.119998931884766,47.07144546508789,24040200 +2016-05-26,51.93000030517578,51.97999954223633,51.36000061035156,51.88999938964844,46.86372756958008,24335200 +2016-05-27,51.91999816894531,52.31999969482422,51.77000045776367,52.31999969482422,47.252071380615234,17721400 +2016-05-31,52.2599983215332,53.0,52.08000183105469,53.0,47.866207122802734,37653100 +2016-06-01,52.439998626708984,52.95000076293945,52.439998626708984,52.849998474121094,47.73073959350586,25324800 +2016-06-02,52.63999938964844,52.7400016784668,51.84000015258789,52.47999954223633,47.396575927734375,22840800 +2016-06-03,52.380001068115234,52.41999816894531,51.599998474121094,51.790000915527344,46.77341079711914,23368300 +2016-06-06,51.9900016784668,52.349998474121094,51.88999938964844,52.130001068115234,47.08047866821289,18243300 +2016-06-07,52.2400016784668,52.72999954223633,52.099998474121094,52.099998474121094,47.05337905883789,20866800 +2016-06-08,52.02000045776367,52.439998626708984,51.869998931884766,52.040000915527344,46.99919128417969,21149400 +2016-06-09,52.0,52.0,51.4900016784668,51.619998931884766,46.619876861572266,20305700 +2016-06-10,51.04999923706055,52.04999923706055,51.040000915527344,51.47999954223633,46.49342727661133,25833200 +2016-06-13,49.58000183105469,50.720001220703125,49.060001373291016,50.13999938964844,45.283233642578125,83217800 +2016-06-14,49.900001525878906,50.099998474121094,49.56999969482422,49.83000183105469,45.00326919555664,42577100 +2016-06-15,49.779998779296875,50.119998931884766,49.689998626708984,49.689998626708984,44.87681198120117,33757600 +2016-06-16,49.52000045776367,50.470001220703125,49.5099983215332,50.38999938964844,45.509010314941406,31188600 +2016-06-17,50.40999984741211,50.43000030517578,49.81999969482422,50.130001068115234,45.274200439453125,45710500 +2016-06-20,50.63999938964844,50.83000183105469,50.029998779296875,50.06999969482422,45.22003173828125,35607900 +2016-06-21,50.20000076293945,51.43000030517578,50.15999984741211,51.189998626708984,46.23152542114258,34097800 +2016-06-22,51.08000183105469,51.459999084472656,50.95000076293945,50.9900016784668,46.050907135009766,28816800 +2016-06-23,51.279998779296875,52.060001373291016,51.150001525878906,51.90999984741211,46.88178634643555,29028800 +2016-06-24,49.810001373291016,50.939998626708984,49.52000045776367,49.83000183105469,45.00326919555664,133503000 +2016-06-27,49.099998474121094,49.150001525878906,48.040000915527344,48.43000030517578,43.73887252807617,50216300 +2016-06-28,48.91999816894531,49.470001220703125,48.66999816894531,49.439998626708984,44.65104293823242,38140700 +2016-06-29,49.90999984741211,50.720001220703125,49.79999923706055,50.540000915527344,45.644500732421875,31304000 +2016-06-30,50.720001220703125,51.29999923706055,50.5,51.16999816894531,46.21345901489258,28527800 +2016-07-01,51.130001068115234,51.720001220703125,51.06999969482422,51.15999984741211,46.20442581176758,21400400 +2016-07-05,50.83000183105469,51.279998779296875,50.7400016784668,51.16999816894531,46.21345901489258,24806400 +2016-07-06,50.779998779296875,51.540000915527344,50.38999938964844,51.380001068115234,46.40312957763672,28167500 +2016-07-07,51.41999816894531,51.61000061035156,51.06999969482422,51.380001068115234,46.40312957763672,19585200 +2016-07-08,51.72999954223633,52.36000061035156,51.54999923706055,52.29999923706055,47.2340202331543,28391000 +2016-07-11,52.5,52.83000183105469,52.470001220703125,52.59000015258789,47.49592208862305,22269200 +2016-07-12,52.939998626708984,53.400001525878906,52.790000915527344,53.209999084472656,48.05586242675781,27317600 +2016-07-13,53.560001373291016,53.86000061035156,53.18000030517578,53.5099983215332,48.32680892944336,25356800 +2016-07-14,53.84000015258789,53.9900016784668,53.58000183105469,53.7400016784668,48.53453063964844,24545500 +2016-07-15,53.95000076293945,54.0,53.209999084472656,53.70000076293945,48.4984016418457,32024400 +2016-07-18,53.70000076293945,54.34000015258789,53.54999923706055,53.959999084472656,48.73320770263672,31433900 +2016-07-19,53.709999084472656,53.900001525878906,52.93000030517578,53.09000015258789,47.947479248046875,53336500 +2016-07-20,56.150001525878906,56.84000015258789,55.529998779296875,55.90999984741211,50.49433135986328,89893300 +2016-07-21,55.97999954223633,56.22999954223633,55.7599983215332,55.79999923706055,50.39498519897461,32776700 +2016-07-22,56.08000183105469,56.630001068115234,55.779998779296875,56.56999969482422,51.09040832519531,32157200 +2016-07-25,56.470001220703125,56.7400016784668,56.2599983215332,56.72999954223633,51.23490524291992,25610600 +2016-07-26,56.52000045776367,57.290000915527344,56.5099983215332,56.7599983215332,51.261993408203125,28079000 +2016-07-27,56.61000061035156,56.79999923706055,56.11000061035156,56.189998626708984,50.74721908569336,32327500 +2016-07-28,56.0,56.369998931884766,55.720001220703125,56.209999084472656,50.76527786254883,37550400 +2016-07-29,56.2599983215332,56.7599983215332,56.04999923706055,56.68000030517578,51.18975067138672,30558700 +2016-08-01,56.599998474121094,56.75,56.13999938964844,56.58000183105469,51.09944152832031,26003400 +2016-08-02,56.849998474121094,56.900001525878906,56.310001373291016,56.58000183105469,51.09944152832031,35122000 +2016-08-03,56.68000030517578,57.11000061035156,56.4900016784668,56.970001220703125,51.45166015625,22075600 +2016-08-04,56.79999923706055,57.52000045776367,56.66999816894531,57.38999938964844,51.830970764160156,26587700 +2016-08-05,57.650001525878906,58.209999084472656,57.45000076293945,57.959999084472656,52.34575271606445,29335200 +2016-08-08,58.060001373291016,58.09000015258789,57.779998779296875,58.060001373291016,52.43606948852539,19473500 +2016-08-09,58.16999816894531,58.5,58.02000045776367,58.20000076293945,52.562503814697266,16920700 +2016-08-10,58.15999984741211,58.31999969482422,57.81999969482422,58.02000045776367,52.39994812011719,15756900 +2016-08-11,58.029998779296875,58.45000076293945,58.029998779296875,58.29999923706055,52.6528205871582,18162300 +2016-08-12,58.029998779296875,58.189998626708984,57.619998931884766,57.939998626708984,52.32769012451172,21655200 +2016-08-15,58.0099983215332,58.5,57.959999084472656,58.119998931884766,52.49026870727539,19283900 +2016-08-16,57.61000061035156,57.619998931884766,57.27000045776367,57.439998626708984,52.1994514465332,20523500 +2016-08-17,57.540000915527344,57.68000030517578,57.22999954223633,57.560001373291016,52.30851364135742,18856400 +2016-08-18,57.41999816894531,57.70000076293945,57.27000045776367,57.599998474121094,52.3448486328125,14214300 +2016-08-19,57.43000030517578,57.72999954223633,57.20000076293945,57.619998931884766,52.36302947998047,17271000 +2016-08-22,57.599998474121094,57.75,57.2599983215332,57.66999816894531,52.40846633911133,15221900 +2016-08-23,57.900001525878906,58.18000030517578,57.849998474121094,57.88999938964844,52.6083984375,18732400 +2016-08-24,57.79999923706055,58.040000915527344,57.720001220703125,57.95000076293945,52.66292190551758,18151500 +2016-08-25,57.880001068115234,58.290000915527344,57.779998779296875,58.16999816894531,52.862850189208984,18552600 +2016-08-26,58.279998779296875,58.70000076293945,57.689998626708984,58.029998779296875,52.735626220703125,20971200 +2016-08-29,58.18000030517578,58.599998474121094,58.099998474121094,58.099998474121094,52.799232482910156,16417200 +2016-08-30,57.97999954223633,58.189998626708984,57.61000061035156,57.88999938964844,52.6083984375,16930200 +2016-08-31,57.650001525878906,57.79999923706055,57.29999923706055,57.459999084472656,52.21763229370117,20860300 +2016-09-01,57.0099983215332,57.81999969482422,57.0099983215332,57.59000015258789,52.33576965332031,26075400 +2016-09-02,57.66999816894531,58.189998626708984,57.41999816894531,57.66999816894531,52.40846633911133,18900500 +2016-09-06,57.779998779296875,57.79999923706055,57.209999084472656,57.61000061035156,52.35395812988281,16278400 +2016-09-07,57.470001220703125,57.84000015258789,57.40999984741211,57.65999984741211,52.399391174316406,17493400 +2016-09-08,57.630001068115234,57.790000915527344,57.18000030517578,57.43000030517578,52.19036865234375,20146100 +2016-09-09,56.790000915527344,57.52000045776367,56.209999084472656,56.209999084472656,51.0816764831543,35113900 +2016-09-12,56.0,57.209999084472656,55.61000061035156,57.04999923706055,51.84503936767578,29303000 +2016-09-13,56.5,56.650001525878906,56.04999923706055,56.529998779296875,51.372474670410156,30130200 +2016-09-14,56.38999938964844,56.630001068115234,56.029998779296875,56.2599983215332,51.127105712890625,24062500 +2016-09-15,56.150001525878906,57.349998474121094,55.97999954223633,57.189998626708984,51.972259521484375,26847000 +2016-09-16,57.630001068115234,57.630001068115234,56.75,57.25,52.026790618896484,44607000 +2016-09-19,57.27000045776367,57.75,56.849998474121094,56.93000030517578,51.735984802246094,20937100 +2016-09-20,57.349998474121094,57.349998474121094,56.75,56.810001373291016,51.626930236816406,17384000 +2016-09-21,57.5099983215332,57.849998474121094,57.08000183105469,57.7599983215332,52.490264892578125,33707300 +2016-09-22,57.91999816894531,58.0,57.630001068115234,57.81999969482422,52.54478073120117,19822200 +2016-09-23,57.869998931884766,57.90999984741211,57.380001068115234,57.43000030517578,52.19036865234375,19955300 +2016-09-26,57.08000183105469,57.13999938964844,56.83000183105469,56.900001525878906,51.70872497558594,21688700 +2016-09-27,56.93000030517578,58.060001373291016,56.68000030517578,57.95000076293945,52.66292190551758,28065100 +2016-09-28,57.880001068115234,58.060001373291016,57.66999816894531,58.029998779296875,52.735626220703125,20536400 +2016-09-29,57.810001373291016,58.16999816894531,57.209999084472656,57.400001525878906,52.163116455078125,25463500 +2016-09-30,57.56999969482422,57.77000045776367,57.34000015258789,57.599998474121094,52.3448486328125,29910800 +2016-10-03,57.40999984741211,57.54999923706055,57.060001373291016,57.41999816894531,52.18128204345703,19189500 +2016-10-04,57.27000045776367,57.599998474121094,56.970001220703125,57.2400016784668,52.01770782470703,20085900 +2016-10-05,57.290000915527344,57.959999084472656,57.2599983215332,57.63999938964844,52.38120651245117,16726400 +2016-10-06,57.7400016784668,57.86000061035156,57.279998779296875,57.7400016784668,52.47208786010742,16212600 +2016-10-07,57.849998474121094,57.97999954223633,57.41999816894531,57.79999923706055,52.52660369873047,20089000 +2016-10-10,57.90999984741211,58.38999938964844,57.869998931884766,58.040000915527344,52.74470520019531,18196500 +2016-10-11,57.88999938964844,58.02000045776367,56.88999938964844,57.189998626708984,51.972259521484375,26497400 +2016-10-12,57.11000061035156,57.27000045776367,56.400001525878906,57.11000061035156,51.899566650390625,22177500 +2016-10-13,56.70000076293945,57.29999923706055,56.31999969482422,56.91999816894531,51.726898193359375,25313700 +2016-10-14,57.119998931884766,57.7400016784668,57.119998931884766,57.41999816894531,52.18128204345703,27402500 +2016-10-17,57.36000061035156,57.459999084472656,56.869998931884766,57.220001220703125,51.99953842163086,23830000 +2016-10-18,57.529998779296875,57.95000076293945,57.40999984741211,57.65999984741211,52.399391174316406,19149500 +2016-10-19,57.470001220703125,57.84000015258789,57.400001525878906,57.529998779296875,52.28124237060547,22878400 +2016-10-20,57.5,57.52000045776367,56.65999984741211,57.25,52.026790618896484,49455600 +2016-10-21,60.279998779296875,60.45000076293945,59.4900016784668,59.65999984741211,54.216915130615234,80032200 +2016-10-24,59.939998626708984,61.0,59.93000030517578,61.0,55.434669494628906,54067000 +2016-10-25,60.849998474121094,61.369998931884766,60.79999923706055,60.9900016784668,55.42557144165039,35137200 +2016-10-26,60.810001373291016,61.20000076293945,60.470001220703125,60.630001068115234,55.09841537475586,29911600 +2016-10-27,60.61000061035156,60.83000183105469,60.09000015258789,60.099998474121094,54.61677169799805,28479900 +2016-10-28,60.0099983215332,60.52000045776367,59.58000183105469,59.869998931884766,54.407752990722656,33574700 +2016-10-31,60.15999984741211,60.41999816894531,59.91999816894531,59.91999816894531,54.45320129394531,26434700 +2016-11-01,59.970001220703125,60.02000045776367,59.25,59.79999923706055,54.34413146972656,24533000 +2016-11-02,59.81999969482422,59.93000030517578,59.29999923706055,59.43000030517578,54.00788879394531,22147000 +2016-11-03,59.529998779296875,59.63999938964844,59.11000061035156,59.209999084472656,53.80796813964844,21600400 +2016-11-04,58.650001525878906,59.279998779296875,58.52000045776367,58.709999084472656,53.353580474853516,28697000 +2016-11-07,59.779998779296875,60.52000045776367,59.779998779296875,60.41999816894531,54.90757751464844,31664800 +2016-11-08,60.54999923706055,60.779998779296875,60.150001525878906,60.470001220703125,54.95301055908203,22935400 +2016-11-09,60.0,60.59000015258789,59.20000076293945,60.16999816894531,54.68037796020508,49632500 +2016-11-10,60.47999954223633,60.4900016784668,57.630001068115234,58.70000076293945,53.344505310058594,57822400 +2016-11-11,58.22999954223633,59.119998931884766,58.0099983215332,59.02000045776367,53.63530349731445,38767800 +2016-11-14,59.02000045776367,59.08000183105469,57.279998779296875,58.119998931884766,52.817420959472656,41328400 +2016-11-15,58.33000183105469,59.4900016784668,58.31999969482422,58.869998931884766,53.86039733886719,35904100 +2016-11-16,58.939998626708984,59.65999984741211,58.810001373291016,59.650001525878906,54.57402801513672,27332500 +2016-11-17,60.40999984741211,60.95000076293945,59.970001220703125,60.63999938964844,55.47977828979492,32132700 +2016-11-18,60.779998779296875,61.13999938964844,60.29999923706055,60.349998474121094,55.2144775390625,27686300 +2016-11-21,60.5,60.970001220703125,60.41999816894531,60.86000061035156,55.68107223510742,19652600 +2016-11-22,60.97999954223633,61.2599983215332,60.810001373291016,61.119998931884766,55.918941497802734,23206700 +2016-11-23,61.0099983215332,61.099998474121094,60.25,60.400001525878906,55.26020431518555,21848900 +2016-11-25,60.29999923706055,60.529998779296875,60.130001068115234,60.529998779296875,55.379146575927734,8409600 +2016-11-28,60.34000015258789,61.02000045776367,60.209999084472656,60.61000061035156,55.452335357666016,20732600 +2016-11-29,60.650001525878906,61.40999984741211,60.52000045776367,61.09000015258789,55.89149856567383,22366700 +2016-11-30,60.86000061035156,61.18000030517578,60.220001220703125,60.2599983215332,55.132118225097656,34655400 +2016-12-01,60.11000061035156,60.150001525878906,58.939998626708984,59.20000076293945,54.16232681274414,34542100 +2016-12-02,59.08000183105469,59.470001220703125,58.79999923706055,59.25,54.208065032958984,25515700 +2016-12-05,59.70000076293945,60.59000015258789,59.560001373291016,60.220001220703125,55.09552764892578,23552700 +2016-12-06,60.43000030517578,60.459999084472656,59.79999923706055,59.95000076293945,54.848506927490234,19907000 +2016-12-07,60.0099983215332,61.380001068115234,59.79999923706055,61.369998931884766,56.147674560546875,30809000 +2016-12-08,61.29999923706055,61.58000183105469,60.84000015258789,61.0099983215332,55.81828689575195,21220800 +2016-12-09,61.18000030517578,61.9900016784668,61.130001068115234,61.970001220703125,56.69660949707031,27349400 +2016-12-12,61.81999969482422,62.29999923706055,61.720001220703125,62.16999816894531,56.879573822021484,20198100 +2016-12-13,62.5,63.41999816894531,62.2400016784668,62.97999954223633,57.62065505981445,35718900 +2016-12-14,63.0,63.45000076293945,62.529998779296875,62.68000030517578,57.34619140625,30352700 +2016-12-15,62.70000076293945,63.150001525878906,62.29999923706055,62.58000183105469,57.25469970703125,27669900 +2016-12-16,62.95000076293945,62.95000076293945,62.119998931884766,62.29999923706055,56.99851989746094,42453100 +2016-12-19,62.560001373291016,63.77000045776367,62.41999816894531,63.619998931884766,58.206199645996094,34338200 +2016-12-20,63.689998626708984,63.79999923706055,63.029998779296875,63.540000915527344,58.13300323486328,26028400 +2016-12-21,63.43000030517578,63.70000076293945,63.119998931884766,63.540000915527344,58.13300323486328,17096300 +2016-12-22,63.84000015258789,64.0999984741211,63.40999984741211,63.54999923706055,58.142154693603516,22176600 +2016-12-23,63.45000076293945,63.540000915527344,62.79999923706055,63.2400016784668,57.8585319519043,12403800 +2016-12-27,63.209999084472656,64.06999969482422,63.209999084472656,63.279998779296875,57.89513397216797,11763200 +2016-12-28,63.400001525878906,63.400001525878906,62.83000183105469,62.9900016784668,57.62980651855469,14653300 +2016-12-29,62.86000061035156,63.20000076293945,62.72999954223633,62.900001525878906,57.54747009277344,10250600 +2016-12-30,62.959999084472656,62.9900016784668,62.029998779296875,62.13999938964844,56.85213851928711,25579900 +2017-01-03,62.790000915527344,62.84000015258789,62.130001068115234,62.58000183105469,57.25469970703125,20694100 +2017-01-04,62.47999954223633,62.75,62.119998931884766,62.29999923706055,56.99851989746094,21340000 +2017-01-05,62.189998626708984,62.65999984741211,62.029998779296875,62.29999923706055,56.99851989746094,24876000 +2017-01-06,62.29999923706055,63.150001525878906,62.040000915527344,62.84000015258789,57.49258041381836,19922900 +2017-01-09,62.7599983215332,63.08000183105469,62.540000915527344,62.63999938964844,57.30959701538086,20382700 +2017-01-10,62.72999954223633,63.06999969482422,62.279998779296875,62.619998931884766,57.291297912597656,18593000 +2017-01-11,62.61000061035156,63.22999954223633,62.43000030517578,63.189998626708984,57.81278991699219,21517300 +2017-01-12,63.060001373291016,63.400001525878906,61.95000076293945,62.61000061035156,57.282142639160156,20968200 +2017-01-13,62.619998931884766,62.869998931884766,62.349998474121094,62.70000076293945,57.3644905090332,19422300 +2017-01-17,62.68000030517578,62.70000076293945,62.029998779296875,62.529998779296875,57.208953857421875,20664000 +2017-01-18,62.66999816894531,62.70000076293945,62.119998931884766,62.5,57.1815071105957,19670100 +2017-01-19,62.2400016784668,62.97999954223633,62.20000076293945,62.29999923706055,56.99851989746094,18451700 +2017-01-20,62.66999816894531,62.81999969482422,62.369998931884766,62.7400016784668,57.40108108520508,30213500 +2017-01-23,62.70000076293945,63.119998931884766,62.56999969482422,62.959999084472656,57.60237121582031,23097600 +2017-01-24,63.20000076293945,63.7400016784668,62.939998626708984,63.52000045776367,58.114715576171875,24672900 +2017-01-25,63.95000076293945,64.0999984741211,63.45000076293945,63.68000030517578,58.26108169555664,23672700 +2017-01-26,64.12000274658203,64.54000091552734,63.54999923706055,64.2699966430664,58.800880432128906,43554600 +2017-01-27,65.38999938964844,65.91000366210938,64.88999938964844,65.77999877929688,60.1823844909668,44818000 +2017-01-30,65.69000244140625,65.79000091552734,64.80000305175781,65.12999725341797,59.58769989013672,31651400 +2017-01-31,64.86000061035156,65.1500015258789,64.26000213623047,64.6500015258789,59.14855194091797,25270500 +2017-02-01,64.36000061035156,64.62000274658203,63.470001220703125,63.58000183105469,58.16960906982422,39671500 +2017-02-02,63.25,63.40999984741211,62.75,63.16999816894531,57.794498443603516,45827000 +2017-02-03,63.5,63.70000076293945,63.06999969482422,63.68000030517578,58.26108169555664,30301800 +2017-02-06,63.5,63.650001525878906,63.13999938964844,63.63999938964844,58.224491119384766,19796400 +2017-02-07,63.7400016784668,63.779998779296875,63.22999954223633,63.43000030517578,58.0323600769043,20277200 +2017-02-08,63.56999969482422,63.810001373291016,63.220001220703125,63.34000015258789,57.950035095214844,18096400 +2017-02-09,63.52000045776367,64.44000244140625,63.31999969482422,64.05999755859375,58.6087532043457,22644400 +2017-02-10,64.25,64.30000305175781,63.97999954223633,64.0,58.553855895996094,18170700 +2017-02-13,64.23999786376953,64.86000061035156,64.12999725341797,64.72000122070312,59.212608337402344,22920100 +2017-02-14,64.41000366210938,64.72000122070312,64.0199966430664,64.56999969482422,59.43349838256836,23108400 +2017-02-15,64.5,64.56999969482422,64.16000366210938,64.52999877929688,59.39667892456055,17005200 +2017-02-16,64.73999786376953,65.23999786376953,64.44000244140625,64.5199966430664,59.38747787475586,20546300 +2017-02-17,64.47000122070312,64.69000244140625,64.30000305175781,64.62000274658203,59.47952651977539,21248800 +2017-02-21,64.61000061035156,64.94999694824219,64.44999694824219,64.48999786376953,59.35987091064453,20655900 +2017-02-22,64.33000183105469,64.38999938964844,64.05000305175781,64.36000061035156,59.24021530151367,19292700 +2017-02-23,64.41999816894531,64.7300033569336,64.19000244140625,64.62000274658203,59.47952651977539,20273100 +2017-02-24,64.52999877929688,64.80000305175781,64.13999938964844,64.62000274658203,59.47952651977539,21796800 +2017-02-27,64.54000091552734,64.54000091552734,64.05000305175781,64.2300033569336,59.12055587768555,15871500 +2017-02-28,64.08000183105469,64.19999694824219,63.7599983215332,63.97999954223633,58.89043426513672,23239800 +2017-03-01,64.12999725341797,64.98999786376953,64.0199966430664,64.94000244140625,59.77407455444336,26937500 +2017-03-02,64.69000244140625,64.75,63.880001068115234,64.01000213623047,58.91805648803711,24539600 +2017-03-03,63.9900016784668,64.27999877929688,63.619998931884766,64.25,59.138954162597656,18135900 +2017-03-06,63.970001220703125,64.55999755859375,63.810001373291016,64.2699966430664,59.15736389160156,18750300 +2017-03-07,64.19000244140625,64.77999877929688,64.19000244140625,64.4000015258789,59.27703094482422,18521000 +2017-03-08,64.26000213623047,65.08000183105469,64.25,64.98999786376953,59.820091247558594,21510900 +2017-03-09,65.19000244140625,65.19999694824219,64.4800033569336,64.7300033569336,59.580772399902344,19846800 +2017-03-10,65.11000061035156,65.26000213623047,64.75,64.93000030517578,59.764869689941406,19538200 +2017-03-13,65.01000213623047,65.19000244140625,64.56999969482422,64.70999908447266,59.56235885620117,20100000 +2017-03-14,64.52999877929688,64.55000305175781,64.1500015258789,64.41000366210938,59.2862434387207,14280200 +2017-03-15,64.55000305175781,64.91999816894531,64.25,64.75,59.59918975830078,24833800 +2017-03-16,64.75,64.76000213623047,64.30000305175781,64.63999938964844,59.4979362487793,20674300 +2017-03-17,64.91000366210938,65.23999786376953,64.68000030517578,64.87000274658203,59.70964050292969,49219700 +2017-03-20,64.91000366210938,65.18000030517578,64.72000122070312,64.93000030517578,59.764869689941406,14598100 +2017-03-21,65.19000244140625,65.5,64.12999725341797,64.20999908447266,59.102134704589844,26640500 +2017-03-22,64.12000274658203,65.13999938964844,64.12000274658203,65.02999877929688,59.856910705566406,20680000 +2017-03-23,64.94000244140625,65.23999786376953,64.7699966430664,64.87000274658203,59.70964050292969,19269200 +2017-03-24,65.36000061035156,65.44999694824219,64.76000213623047,64.9800033569336,59.81089401245117,22617100 +2017-03-27,64.62999725341797,65.22000122070312,64.3499984741211,65.0999984741211,59.921329498291016,18614700 +2017-03-28,64.95999908447266,65.47000122070312,64.6500015258789,65.29000091552734,60.096229553222656,20080400 +2017-03-29,65.12000274658203,65.5,64.94999694824219,65.47000122070312,60.261905670166016,13618400 +2017-03-30,65.41999816894531,65.9800033569336,65.36000061035156,65.70999908447266,60.482818603515625,15122800 +2017-03-31,65.6500015258789,66.19000244140625,65.44999694824219,65.86000061035156,60.620880126953125,21040300 +2017-04-03,65.80999755859375,65.94000244140625,65.19000244140625,65.55000305175781,60.33555603027344,20400900 +2017-04-04,65.38999938964844,65.80999755859375,65.27999877929688,65.7300033569336,60.501216888427734,12997400 +2017-04-05,66.30000305175781,66.3499984741211,65.44000244140625,65.55999755859375,60.344749450683594,21448600 +2017-04-06,65.5999984741211,66.05999755859375,65.4800033569336,65.7300033569336,60.501216888427734,18103500 +2017-04-07,65.8499984741211,65.95999908447266,65.44000244140625,65.68000030517578,60.4552001953125,14108500 +2017-04-10,65.61000061035156,65.81999969482422,65.36000061035156,65.52999877929688,60.317142486572266,17952700 +2017-04-11,65.5999984741211,65.61000061035156,64.8499984741211,65.4800033569336,60.271114349365234,18791500 +2017-04-12,65.41999816894531,65.51000213623047,65.11000061035156,65.2300033569336,60.04099655151367,17108500 +2017-04-13,65.29000091552734,65.86000061035156,64.94999694824219,64.94999694824219,59.783267974853516,17896500 +2017-04-17,65.04000091552734,65.48999786376953,65.01000213623047,65.4800033569336,60.271114349365234,16689300 +2017-04-18,65.33000183105469,65.70999908447266,65.16000366210938,65.38999938964844,60.18826675415039,15155600 +2017-04-19,65.6500015258789,65.75,64.88999938964844,65.04000091552734,59.866111755371094,26992800 +2017-04-20,65.45999908447266,65.75,65.13999938964844,65.5,60.289520263671875,22299500 +2017-04-21,65.66999816894531,66.69999694824219,65.44999694824219,66.4000015258789,61.117923736572266,32522600 +2017-04-24,67.4800033569336,67.66000366210938,67.0999984741211,67.52999877929688,62.15803146362305,29770000 +2017-04-25,67.9000015258789,68.04000091552734,67.5999984741211,67.91999816894531,62.51700210571289,30242700 +2017-04-26,68.08000183105469,68.30999755859375,67.62000274658203,67.83000183105469,62.4341926574707,26190800 +2017-04-27,68.1500015258789,68.37999725341797,67.58000183105469,68.2699966430664,62.83916473388672,34971000 +2017-04-28,68.91000366210938,69.13999938964844,67.69000244140625,68.45999908447266,63.014060974121094,39548800 +2017-05-01,68.68000030517578,69.55000305175781,68.5,69.41000366210938,63.888492584228516,31954400 +2017-05-02,69.70999908447266,69.70999908447266,69.12999725341797,69.30000305175781,63.78722381591797,23906100 +2017-05-03,69.37999725341797,69.37999725341797,68.70999908447266,69.08000183105469,63.58474349975586,28928000 +2017-05-04,69.02999877929688,69.08000183105469,68.63999938964844,68.80999755859375,63.336204528808594,21749400 +2017-05-05,68.9000015258789,69.02999877929688,68.48999786376953,69.0,63.51111602783203,19128800 +2017-05-08,68.97000122070312,69.05000305175781,68.41999816894531,68.94000244140625,63.45587158203125,18566100 +2017-05-09,68.86000061035156,69.27999877929688,68.68000030517578,69.04000091552734,63.547916412353516,22858400 +2017-05-10,68.98999786376953,69.55999755859375,68.91999816894531,69.30999755859375,63.79644012451172,17977800 +2017-05-11,68.36000061035156,68.7300033569336,68.12000274658203,68.45999908447266,63.014060974121094,28789400 +2017-05-12,68.61000061035156,68.61000061035156,68.04000091552734,68.37999725341797,62.94041061401367,18714100 +2017-05-15,68.13999938964844,68.4800033569336,67.56999969482422,68.43000030517578,62.9864501953125,31530300 +2017-05-16,68.2300033569336,69.44000244140625,68.16000366210938,69.41000366210938,64.25469970703125,34956000 +2017-05-17,68.88999938964844,69.0999984741211,67.43000030517578,67.4800033569336,62.468048095703125,30548800 +2017-05-18,67.4000015258789,68.12999725341797,67.13999938964844,67.70999908447266,62.68095016479492,25201300 +2017-05-19,67.5,68.0999984741211,67.43000030517578,67.69000244140625,62.66245651245117,26961100 +2017-05-22,67.88999938964844,68.5,67.5,68.44999694824219,63.36597442626953,16237600 +2017-05-23,68.72000122070312,68.75,68.37999725341797,68.68000030517578,63.578887939453125,15425800 +2017-05-24,68.87000274658203,68.87999725341797,68.44999694824219,68.7699966430664,63.6622200012207,14593900 +2017-05-25,68.97000122070312,69.87999725341797,68.91000366210938,69.62000274658203,64.44908905029297,21854100 +2017-05-26,69.80000305175781,70.22000122070312,69.5199966430664,69.95999908447266,64.76383972167969,19827900 +2017-05-30,69.79000091552734,70.41000366210938,69.7699966430664,70.41000366210938,65.180419921875,17072800 +2017-05-31,70.52999877929688,70.73999786376953,69.80999755859375,69.83999633789062,64.65275573730469,30436400 +2017-06-01,70.23999786376953,70.61000061035156,69.44999694824219,70.0999984741211,64.8934555053711,21603600 +2017-06-02,70.44000244140625,71.86000061035156,70.23999786376953,71.76000213623047,66.4301528930664,34770300 +2017-06-05,71.97000122070312,72.88999938964844,71.80999755859375,72.27999877929688,66.91152954101562,33316800 +2017-06-06,72.30000305175781,72.62000274658203,72.2699966430664,72.5199966430664,67.13371276855469,31511100 +2017-06-07,72.63999938964844,72.7699966430664,71.94999694824219,72.38999938964844,67.01335144042969,22301800 +2017-06-08,72.51000213623047,72.5199966430664,71.5,71.94999694824219,66.60604095458984,24588300 +2017-06-09,72.04000091552734,72.08000183105469,68.58999633789062,70.31999969482422,65.09710693359375,49187400 +2017-06-12,69.25,69.94000244140625,68.12999725341797,69.77999877929688,64.59721374511719,47761700 +2017-06-13,70.0199966430664,70.81999969482422,69.95999908447266,70.6500015258789,65.402587890625,25258600 +2017-06-14,70.91000366210938,71.0999984741211,69.43000030517578,70.2699966430664,65.0508041381836,25510700 +2017-06-15,69.2699966430664,70.20999908447266,68.80000305175781,69.9000015258789,64.70829772949219,26068700 +2017-06-16,69.7300033569336,70.02999877929688,69.22000122070312,70.0,64.80085754394531,48345100 +2017-06-19,70.5,70.94000244140625,70.3499984741211,70.87000274658203,65.60624694824219,23798300 +2017-06-20,70.81999969482422,70.87000274658203,69.87000274658203,69.91000366210938,64.71757507324219,21512200 +2017-06-21,70.20999908447266,70.62000274658203,69.94000244140625,70.2699966430664,65.0508041381836,19891100 +2017-06-22,70.54000091552734,70.58999633789062,69.70999908447266,70.26000213623047,65.04153442382812,22965700 +2017-06-23,70.08999633789062,71.25,69.91999816894531,71.20999908447266,65.92101287841797,27617300 +2017-06-26,71.4000015258789,71.70999908447266,70.44000244140625,70.52999877929688,65.29149627685547,19607000 +2017-06-27,70.11000061035156,70.18000030517578,69.18000030517578,69.20999908447266,64.06954956054688,25215100 +2017-06-28,69.20999908447266,69.83999633789062,68.79000091552734,69.80000305175781,64.61573028564453,25806200 +2017-06-29,69.37999725341797,69.48999786376953,68.08999633789062,68.48999786376953,63.40303039550781,28918700 +2017-06-30,68.77999877929688,69.37999725341797,68.73999786376953,68.93000030517578,63.81034851074219,24161100 +2017-07-03,69.33000183105469,69.5999984741211,68.0199966430664,68.16999816894531,63.106781005859375,16165500 +2017-07-05,68.26000213623047,69.44000244140625,68.22000122070312,69.08000183105469,63.94921112060547,21176300 +2017-07-06,68.2699966430664,68.77999877929688,68.12000274658203,68.56999969482422,63.47706985473633,21117600 +2017-07-07,68.69999694824219,69.83999633789062,68.69999694824219,69.45999908447266,64.30097961425781,16878300 +2017-07-10,69.45999908447266,70.25,69.19999694824219,69.9800033569336,64.78235626220703,15014500 +2017-07-11,70.0,70.68000030517578,69.75,69.98999786376953,64.79161071777344,17460000 +2017-07-12,70.69000244140625,71.27999877929688,70.55000305175781,71.1500015258789,65.86546325683594,17750900 +2017-07-13,71.5,72.04000091552734,71.30999755859375,71.7699966430664,66.43939208984375,20269800 +2017-07-14,72.23999786376953,73.2699966430664,71.95999908447266,72.77999877929688,67.3743896484375,25868100 +2017-07-17,72.80000305175781,73.44999694824219,72.72000122070312,73.3499984741211,67.90206909179688,21803900 +2017-07-18,73.08999633789062,73.38999938964844,72.66000366210938,73.30000305175781,67.85578155517578,26435300 +2017-07-19,73.5,74.04000091552734,73.44999694824219,73.86000061035156,68.3741683959961,22416200 +2017-07-20,74.18000030517578,74.30000305175781,73.27999877929688,74.22000122070312,68.70742797851562,42361000 +2017-07-21,73.44999694824219,74.29000091552734,73.16999816894531,73.79000091552734,68.3093490600586,46717100 +2017-07-24,73.52999877929688,73.75,73.12999725341797,73.5999984741211,68.13349151611328,21394800 +2017-07-25,73.80000305175781,74.30999755859375,73.5,74.19000244140625,68.6796875,22018700 +2017-07-26,74.33999633789062,74.37999725341797,73.80999755859375,74.05000305175781,68.5500717163086,16252200 +2017-07-27,73.76000213623047,74.41999816894531,72.31999969482422,73.16000366210938,67.72616577148438,36844200 +2017-07-28,72.66999816894531,73.30999755859375,72.54000091552734,73.04000091552734,67.61507415771484,18306700 +2017-07-31,73.30000305175781,73.44000244140625,72.41000366210938,72.69999694824219,67.30032348632812,23600100 +2017-08-01,73.0999984741211,73.41999816894531,72.48999786376953,72.58000183105469,67.18924713134766,22132300 +2017-08-02,72.55000305175781,72.55999755859375,71.44000244140625,72.26000213623047,66.89302062988281,26499200 +2017-08-03,72.19000244140625,72.44000244140625,71.8499984741211,72.1500015258789,66.79119110107422,18214400 +2017-08-04,72.4000015258789,73.04000091552734,72.23999786376953,72.68000030517578,67.28180694580078,22579000 +2017-08-07,72.80000305175781,72.9000015258789,72.26000213623047,72.4000015258789,67.02261352539062,18705700 +2017-08-08,72.08999633789062,73.12999725341797,71.75,72.79000091552734,67.38363647460938,22044600 +2017-08-09,72.25,72.51000213623047,72.05000305175781,72.47000122070312,67.08740997314453,22213400 +2017-08-10,71.9000015258789,72.19000244140625,71.3499984741211,71.41000366210938,66.10614013671875,24734500 +2017-08-11,71.61000061035156,72.69999694824219,71.27999877929688,72.5,67.11518859863281,21443700 +2017-08-14,73.05999755859375,73.72000122070312,72.94999694824219,73.58999633789062,68.12420654296875,20096600 +2017-08-15,73.58999633789062,73.58999633789062,73.04000091552734,73.22000122070312,68.1428451538086,19181400 +2017-08-16,73.33999633789062,74.0999984741211,73.16999816894531,73.6500015258789,68.54302978515625,18150400 +2017-08-17,73.58000183105469,73.87000274658203,72.4000015258789,72.4000015258789,67.37969970703125,22977500 +2017-08-18,72.2699966430664,72.83999633789062,71.93000030517578,72.48999786376953,67.46344757080078,18761500 +2017-08-21,72.47000122070312,72.4800033569336,71.69999694824219,72.1500015258789,67.14704895019531,17734800 +2017-08-22,72.3499984741211,73.23999786376953,72.3499984741211,73.16000366210938,68.0870132446289,14343700 +2017-08-23,72.95999908447266,73.1500015258789,72.52999877929688,72.72000122070312,67.67750549316406,13766500 +2017-08-24,72.73999786376953,72.86000061035156,72.06999969482422,72.69000244140625,67.64960479736328,17098300 +2017-08-25,72.86000061035156,73.3499984741211,72.4800033569336,72.81999969482422,67.77058410644531,12794300 +2017-08-28,73.05999755859375,73.08999633789062,72.55000305175781,72.83000183105469,67.7798843383789,14569700 +2017-08-29,72.25,73.16000366210938,72.05000305175781,73.05000305175781,67.98462677001953,11478400 +2017-08-30,73.01000213623047,74.20999908447266,72.83000183105469,74.01000213623047,68.87804412841797,16897800 +2017-08-31,74.02999877929688,74.95999908447266,73.80000305175781,74.7699966430664,69.5853500366211,27652800 +2017-09-01,74.70999908447266,74.73999786376953,73.63999938964844,73.94000244140625,68.81293487548828,21736200 +2017-09-05,73.33999633789062,73.88999938964844,72.9800033569336,73.61000061035156,68.50578308105469,21556000 +2017-09-06,73.73999786376953,74.04000091552734,73.3499984741211,73.4000015258789,68.31034851074219,16535800 +2017-09-07,73.68000030517578,74.5999984741211,73.5999984741211,74.33999633789062,69.18518829345703,17471200 +2017-09-08,74.33000183105469,74.44000244140625,73.83999633789062,73.9800033569336,68.85015106201172,14703800 +2017-09-11,74.30999755859375,74.94000244140625,74.30999755859375,74.76000213623047,69.57604217529297,17910400 +2017-09-12,74.76000213623047,75.23999786376953,74.37000274658203,74.68000030517578,69.50159454345703,14394900 +2017-09-13,74.93000030517578,75.2300033569336,74.55000305175781,75.20999908447266,69.99484252929688,13380800 +2017-09-14,75.0,75.48999786376953,74.5199966430664,74.7699966430664,69.5853500366211,15733900 +2017-09-15,74.83000183105469,75.38999938964844,74.06999969482422,75.30999755859375,70.08790588378906,38578400 +2017-09-18,75.2300033569336,75.97000122070312,75.04000091552734,75.16000366210938,69.94831085205078,23307000 +2017-09-19,75.20999908447266,75.70999908447266,75.01000213623047,75.44000244140625,70.20891571044922,16093300 +2017-09-20,75.3499984741211,75.55000305175781,74.30999755859375,74.94000244140625,69.74359893798828,21587900 +2017-09-21,75.11000061035156,75.23999786376953,74.11000061035156,74.20999908447266,69.0641860961914,19186100 +2017-09-22,73.98999786376953,74.51000213623047,73.8499984741211,74.41000366210938,69.25033569335938,14111400 +2017-09-25,74.08999633789062,74.25,72.91999816894531,73.26000213623047,68.18006896972656,24149200 +2017-09-26,73.66999816894531,73.80999755859375,72.98999786376953,73.26000213623047,68.18006896972656,18019600 +2017-09-27,73.55000305175781,74.16999816894531,73.16999816894531,73.8499984741211,68.72915649414062,19565100 +2017-09-28,73.54000091552734,73.97000122070312,73.30999755859375,73.87000274658203,68.74777221679688,10883800 +2017-09-29,73.94000244140625,74.54000091552734,73.87999725341797,74.48999786376953,69.32477569580078,17079100 +2017-10-02,74.70999908447266,75.01000213623047,74.30000305175781,74.61000061035156,69.43645477294922,15304800 +2017-10-03,74.66999816894531,74.87999725341797,74.19000244140625,74.26000213623047,69.1107406616211,12190400 +2017-10-04,74.08999633789062,74.72000122070312,73.70999908447266,74.69000244140625,69.51091766357422,13317700 +2017-10-05,75.22000122070312,76.12000274658203,74.95999908447266,75.97000122070312,70.70215606689453,21195300 +2017-10-06,75.66999816894531,76.02999877929688,75.54000091552734,76.0,70.73007202148438,13959800 +2017-10-09,75.97000122070312,76.55000305175781,75.86000061035156,76.29000091552734,70.99993896484375,11386500 +2017-10-10,76.33000183105469,76.62999725341797,76.13999938964844,76.29000091552734,70.99993896484375,13944500 +2017-10-11,76.36000061035156,76.45999908447266,75.94999694824219,76.41999816894531,71.12096405029297,15388900 +2017-10-12,76.48999786376953,77.29000091552734,76.37000274658203,77.12000274658203,71.77240753173828,16876500 +2017-10-13,77.58999633789062,77.87000274658203,77.29000091552734,77.48999786376953,72.11675262451172,15335700 +2017-10-16,77.41999816894531,77.80999755859375,77.3499984741211,77.6500015258789,72.26565551757812,12380100 +2017-10-17,77.47000122070312,77.62000274658203,77.25,77.58999633789062,72.2098388671875,16824000 +2017-10-18,77.66999816894531,77.8499984741211,77.37000274658203,77.61000061035156,72.22843933105469,13300700 +2017-10-19,77.56999969482422,77.93000030517578,77.3499984741211,77.91000366210938,72.50762176513672,15092800 +2017-10-20,78.31999969482422,78.97000122070312,78.22000122070312,78.80999755859375,73.34519958496094,22866400 +2017-10-23,78.98999786376953,79.33999633789062,78.76000213623047,78.83000183105469,73.36384582519531,20627200 +2017-10-24,78.9000015258789,79.19999694824219,78.45999908447266,78.86000061035156,73.39176177978516,17517200 +2017-10-25,78.58000183105469,79.0999984741211,78.01000213623047,78.62999725341797,73.1777114868164,20410800 +2017-10-26,79.19999694824219,79.41999816894531,78.75,78.76000213623047,73.29869079589844,32120700 +2017-10-27,84.37000274658203,86.19999694824219,83.61000061035156,83.80999755859375,77.99851989746094,71066700 +2017-10-30,83.69999694824219,84.33000183105469,83.11000061035156,83.88999938964844,78.07296752929688,31756700 +2017-10-31,84.36000061035156,84.36000061035156,83.11000061035156,83.18000030517578,77.41221618652344,27086600 +2017-11-01,83.68000030517578,83.76000213623047,82.87999725341797,83.18000030517578,77.41221618652344,22307400 +2017-11-02,83.3499984741211,84.45999908447266,83.12000274658203,84.05000305175781,78.22188568115234,23992900 +2017-11-03,84.08000183105469,84.54000091552734,83.4000015258789,84.13999938964844,78.30563354492188,17633500 +2017-11-06,84.19999694824219,84.69999694824219,84.08000183105469,84.47000122070312,78.61276245117188,19860900 +2017-11-07,84.7699966430664,84.9000015258789,83.93000030517578,84.2699966430664,78.4266128540039,17939700 +2017-11-08,84.13999938964844,84.61000061035156,83.83000183105469,84.55999755859375,78.69649505615234,18034200 +2017-11-09,84.11000061035156,84.2699966430664,82.9000015258789,84.08999633789062,78.25910186767578,21178400 +2017-11-10,83.79000091552734,84.0999984741211,83.2300033569336,83.87000274658203,78.05436706542969,19397800 +2017-11-13,83.66000366210938,83.94000244140625,83.45999908447266,83.93000030517578,78.1102066040039,14196900 +2017-11-14,83.5,84.0999984741211,82.9800033569336,84.05000305175781,78.22188568115234,18801300 +2017-11-15,83.47000122070312,83.69000244140625,82.69000244140625,82.9800033569336,77.61392211914062,19383100 +2017-11-16,83.0999984741211,83.41999816894531,82.94000244140625,83.19999694824219,77.81965637207031,20962800 +2017-11-17,83.12000274658203,83.12000274658203,82.23999786376953,82.4000015258789,77.0714111328125,22079000 +2017-11-20,82.4000015258789,82.58999633789062,82.25,82.52999877929688,77.1929931640625,16315000 +2017-11-21,82.73999786376953,83.83999633789062,82.73999786376953,83.72000122070312,78.30606842041016,21237500 +2017-11-22,83.83000183105469,83.9000015258789,83.04000091552734,83.11000061035156,77.73548889160156,20553100 +2017-11-24,83.01000213623047,83.43000030517578,82.77999877929688,83.26000213623047,77.87579345703125,7425600 +2017-11-27,83.30999755859375,83.9800033569336,83.30000305175781,83.87000274658203,78.44636535644531,18265200 +2017-11-28,84.06999969482422,85.05999755859375,84.0199966430664,84.87999725341797,79.39102935791016,21926000 +2017-11-29,84.70999908447266,84.91999816894531,83.18000030517578,83.33999633789062,77.95063018798828,27381100 +2017-11-30,83.51000213623047,84.5199966430664,83.33999633789062,84.16999816894531,78.72696685791016,33054600 +2017-12-01,83.5999984741211,84.80999755859375,83.22000122070312,84.26000213623047,78.8111572265625,29532100 +2017-12-04,84.41999816894531,84.43000030517578,80.69999694824219,81.08000183105469,75.83675384521484,39094900 +2017-12-05,81.33999633789062,82.68000030517578,80.9800033569336,81.58999633789062,76.31381225585938,26152300 +2017-12-06,81.55000305175781,83.13999938964844,81.43000030517578,82.77999877929688,77.42684173583984,26162100 +2017-12-07,82.54000091552734,82.80000305175781,82.0,82.48999786376953,77.15559387207031,23184500 +2017-12-08,83.62999725341797,84.58000183105469,83.33000183105469,84.16000366210938,78.71761322021484,24489100 +2017-12-11,84.29000091552734,85.37000274658203,84.12000274658203,85.2300033569336,79.7184066772461,22857900 +2017-12-12,85.30999755859375,86.05000305175781,85.08000183105469,85.58000183105469,80.04580688476562,23924100 +2017-12-13,85.73999786376953,86.0,85.16999816894531,85.3499984741211,79.83065032958984,22062700 +2017-12-14,85.43000030517578,85.87000274658203,84.52999877929688,84.69000244140625,79.21334075927734,19306000 +2017-12-15,85.26000213623047,87.08999633789062,84.87999725341797,86.8499984741211,81.23365020751953,53936700 +2017-12-18,87.12000274658203,87.5,86.2300033569336,86.37999725341797,80.79403686523438,22283800 +2017-12-19,86.3499984741211,86.3499984741211,85.2699966430664,85.83000183105469,80.27960205078125,23524800 +2017-12-20,86.19999694824219,86.30000305175781,84.70999908447266,85.5199966430664,79.9896469116211,23674900 +2017-12-21,86.05000305175781,86.0999984741211,85.4000015258789,85.5,79.97095489501953,17990700 +2017-12-22,85.4000015258789,85.62999725341797,84.91999816894531,85.51000213623047,79.98029327392578,14145800 +2017-12-26,85.30999755859375,85.52999877929688,85.02999877929688,85.4000015258789,79.87742614746094,9891200 +2017-12-27,85.6500015258789,85.9800033569336,85.22000122070312,85.70999908447266,80.1673812866211,14678000 +2017-12-28,85.9000015258789,85.93000030517578,85.55000305175781,85.72000122070312,80.17671203613281,10594300 +2017-12-29,85.62999725341797,86.05000305175781,85.5,85.54000091552734,80.00836181640625,18717400 +2018-01-02,86.12999725341797,86.30999755859375,85.5,85.94999694824219,80.39183807373047,22483800 +2018-01-03,86.05999755859375,86.51000213623047,85.97000122070312,86.3499984741211,80.76597595214844,26061400 +2018-01-04,86.58999633789062,87.66000366210938,86.56999969482422,87.11000061035156,81.47683715820312,21912000 +2018-01-05,87.66000366210938,88.41000366210938,87.43000030517578,88.19000244140625,82.48700714111328,23407100 +2018-01-08,88.19999694824219,88.58000183105469,87.5999984741211,88.27999877929688,82.57117462158203,22113000 +2018-01-09,88.6500015258789,88.7300033569336,87.86000061035156,88.22000122070312,82.51505279541016,19484300 +2018-01-10,87.86000061035156,88.19000244140625,87.41000366210938,87.81999969482422,82.14090728759766,18652200 +2018-01-11,88.12999725341797,88.12999725341797,87.23999786376953,88.08000183105469,82.38411712646484,17808900 +2018-01-12,88.66999816894531,89.77999877929688,88.44999694824219,89.5999984741211,83.8058090209961,24271500 +2018-01-16,90.0999984741211,90.79000091552734,88.01000213623047,88.3499984741211,82.63664245605469,36599700 +2018-01-17,89.08000183105469,90.27999877929688,88.75,90.13999938964844,84.31090545654297,25621200 +2018-01-18,89.80000305175781,90.66999816894531,89.66000366210938,90.0999984741211,84.27347564697266,24159700 +2018-01-19,90.13999938964844,90.61000061035156,89.66000366210938,90.0,84.1799545288086,36875000 +2018-01-22,90.0,91.62000274658203,89.73999786376953,91.61000061035156,85.68580627441406,23601600 +2018-01-23,91.9000015258789,92.30000305175781,91.54000091552734,91.9000015258789,85.95708465576172,23412800 +2018-01-24,92.55000305175781,93.43000030517578,91.58000183105469,91.81999969482422,85.88227844238281,33277500 +2018-01-25,92.47000122070312,93.23999786376953,91.93000030517578,92.33000183105469,86.35926055908203,26383200 +2018-01-26,93.12000274658203,94.05999755859375,92.58000183105469,94.05999755859375,87.9773941040039,29172200 +2018-01-29,95.13999938964844,95.44999694824219,93.72000122070312,93.91999816894531,87.84645080566406,31569900 +2018-01-30,93.30000305175781,93.66000366210938,92.0999984741211,92.73999786376953,86.74278259277344,38635100 +2018-01-31,93.75,95.4000015258789,93.51000213623047,95.01000213623047,88.865966796875,48756300 +2018-02-01,94.79000091552734,96.06999969482422,93.58000183105469,94.26000213623047,88.16446685791016,47227900 +2018-02-02,93.63999938964844,93.97000122070312,91.5,91.77999877929688,85.84483337402344,47867800 +2018-02-05,90.55999755859375,93.23999786376953,88.0,88.0,82.30928039550781,51031500 +2018-02-06,86.88999938964844,91.4800033569336,85.25,91.33000183105469,85.42394256591797,67998600 +2018-02-07,90.48999786376953,91.7699966430664,89.19999694824219,89.61000061035156,83.81517028808594,41107600 +2018-02-08,89.70999908447266,89.87999725341797,84.76000213623047,85.01000213623047,79.51262664794922,55628700 +2018-02-09,86.30000305175781,88.93000030517578,83.83000183105469,88.18000030517578,82.47760772705078,63499100 +2018-02-12,88.73999786376953,89.77999877929688,87.93000030517578,89.12999725341797,83.36619567871094,35720300 +2018-02-13,88.93000030517578,90.0,87.80000305175781,89.83000183105469,84.02094268798828,26407700 +2018-02-14,88.51000213623047,90.98999786376953,88.41000366210938,90.80999755859375,85.33655548095703,34960900 +2018-02-15,91.20999908447266,92.72000122070312,90.62000274658203,92.66000366210938,87.0750503540039,27823900 +2018-02-16,92.44999694824219,93.5,91.80000305175781,92.0,86.4548110961914,30596900 +2018-02-20,91.4800033569336,93.05999755859375,91.01000213623047,92.72000122070312,87.13141632080078,30911700 +2018-02-21,92.9800033569336,93.36000061035156,91.48999786376953,91.48999786376953,85.9755630493164,26922500 +2018-02-22,92.05000305175781,92.7300033569336,91.36000061035156,91.7300033569336,86.20110321044922,24392800 +2018-02-23,93.5999984741211,94.06999969482422,92.36000061035156,94.05999755859375,88.39067077636719,26329200 +2018-02-26,94.4000015258789,95.44999694824219,94.25,95.41999816894531,89.668701171875,30199800 +2018-02-27,95.73999786376953,95.83999633789062,94.19999694824219,94.19999694824219,88.52222442626953,25869100 +2018-02-28,94.83999633789062,95.70999908447266,93.62999725341797,93.7699966430664,88.11814880371094,31167300 +2018-03-01,93.98999786376953,94.56999969482422,91.83999633789062,92.8499984741211,87.25360870361328,37135600 +2018-03-02,91.58000183105469,93.1500015258789,90.86000061035156,93.05000305175781,87.44156646728516,32830400 +2018-03-05,92.33999633789062,94.2699966430664,92.26000213623047,93.63999938964844,87.99598693847656,23901600 +2018-03-06,94.33999633789062,94.48999786376953,92.94000244140625,93.31999969482422,87.69526672363281,22175800 +2018-03-07,93.16000366210938,93.94000244140625,92.43000030517578,93.86000061035156,88.20270538330078,26716100 +2018-03-08,94.2699966430664,95.0999984741211,93.7699966430664,94.43000030517578,88.7383804321289,25887800 +2018-03-09,95.29000091552734,96.54000091552734,95.0,96.54000091552734,90.72117614746094,36937300 +2018-03-12,96.5,97.20999908447266,96.04000091552734,96.7699966430664,90.93733215332031,26073700 +2018-03-13,97.0,97.23999786376953,93.97000122070312,94.41000366210938,88.71956634521484,35387800 +2018-03-14,95.12000274658203,95.41000366210938,93.5,93.8499984741211,88.19332885742188,32132000 +2018-03-15,93.52999877929688,94.58000183105469,92.83000183105469,94.18000030517578,88.50343322753906,27611000 +2018-03-16,94.68000030517578,95.37999725341797,93.91999816894531,94.5999984741211,88.89811706542969,49081300 +2018-03-19,93.73999786376953,93.9000015258789,92.11000061035156,92.88999938964844,87.29118347167969,33344100 +2018-03-20,93.05000305175781,93.7699966430664,93.0,93.12999725341797,87.5167007446289,23075200 +2018-03-21,92.93000030517578,94.05000305175781,92.20999908447266,92.4800033569336,86.9059066772461,24457100 +2018-03-22,91.2699966430664,91.75,89.66000366210938,89.79000091552734,84.37804412841797,38604700 +2018-03-23,89.5,90.45999908447266,87.08000183105469,87.18000030517578,81.92535400390625,44068900 +2018-03-26,90.61000061035156,94.0,90.4000015258789,93.77999877929688,88.1275405883789,56396800 +2018-03-27,94.94000244140625,95.13999938964844,88.51000213623047,89.47000122070312,84.07732391357422,56569000 +2018-03-28,89.81999969482422,91.2300033569336,88.87000274658203,89.38999938964844,84.00213623046875,52501100 +2018-03-29,90.18000030517578,92.29000091552734,88.4000015258789,91.2699966430664,85.7688217163086,45867500 +2018-04-02,90.47000122070312,90.87999725341797,87.51000213623047,88.5199966430664,83.18457794189453,48515400 +2018-04-03,89.58000183105469,90.05000305175781,87.88999938964844,89.70999908447266,84.30284881591797,37213800 +2018-04-04,87.8499984741211,92.76000213623047,87.7300033569336,92.33000183105469,86.76493835449219,35560000 +2018-04-05,92.44000244140625,93.06999969482422,91.4000015258789,92.37999725341797,86.81190490722656,29771900 +2018-04-06,91.48999786376953,92.45999908447266,89.4800033569336,90.2300033569336,84.79151916503906,38026000 +2018-04-09,91.04000091552734,93.16999816894531,90.62000274658203,90.7699966430664,85.2989730834961,31533900 +2018-04-10,92.38999938964844,93.27999877929688,91.63999938964844,92.87999725341797,87.28179168701172,26812000 +2018-04-11,92.01000213623047,93.29000091552734,91.4800033569336,91.86000061035156,86.3232650756836,24872100 +2018-04-12,92.43000030517578,94.16000366210938,92.43000030517578,93.58000183105469,87.93959045410156,26758900 +2018-04-13,94.05000305175781,94.18000030517578,92.44000244140625,93.08000183105469,87.46974182128906,23346100 +2018-04-16,94.06999969482422,94.66000366210938,93.41999816894531,94.16999816894531,88.49402618408203,20288100 +2018-04-17,95.0,96.54000091552734,94.87999725341797,96.06999969482422,90.2795181274414,26771000 +2018-04-18,96.22000122070312,96.72000122070312,95.5199966430664,96.44000244140625,90.62721252441406,21043300 +2018-04-19,96.44000244140625,97.06999969482422,95.33999633789062,96.11000061035156,90.31710815429688,23552500 +2018-04-20,95.91000366210938,96.11000061035156,94.05000305175781,95.0,89.27401733398438,31154400 +2018-04-23,95.73999786376953,96.29000091552734,94.62999725341797,95.3499984741211,89.6029052734375,22331800 +2018-04-24,96.23999786376953,96.47000122070312,92.41000366210938,93.12000274658203,87.50732421875,34524800 +2018-04-25,93.30000305175781,93.30000305175781,90.27999877929688,92.30999755859375,86.74617004394531,33729300 +2018-04-26,93.55000305175781,95.1500015258789,93.0999984741211,94.26000213623047,88.57860565185547,42529000 +2018-04-27,97.5999984741211,97.9000015258789,93.91000366210938,95.81999969482422,90.04459381103516,48272800 +2018-04-30,96.33000183105469,96.4000015258789,93.1500015258789,93.5199966430664,87.8832015991211,41523600 +2018-05-01,93.20999908447266,95.29000091552734,92.79000091552734,95.0,89.27401733398438,31408900 +2018-05-02,94.98999786376953,95.16999816894531,93.19000244140625,93.51000213623047,87.87381744384766,27471000 +2018-05-03,92.95999908447266,94.93000030517578,92.44999694824219,94.06999969482422,88.40006256103516,31142500 +2018-05-04,93.31999969482422,95.37000274658203,92.91999816894531,95.16000366210938,89.42435455322266,22531300 +2018-05-07,95.16999816894531,96.70999908447266,95.0999984741211,96.22000122070312,90.42047882080078,24242000 +2018-05-08,95.8499984741211,96.16000366210938,95.05999755859375,95.80999755859375,90.03517150878906,23484600 +2018-05-09,96.01000213623047,96.97000122070312,95.05000305175781,96.94000244140625,91.09709167480469,27327400 +2018-05-10,97.45999908447266,97.94999694824219,97.05000305175781,97.91000366210938,92.00859832763672,22388100 +2018-05-11,97.80000305175781,97.87000274658203,97.04000091552734,97.69999694824219,91.81126403808594,16778300 +2018-05-14,97.91999816894531,98.69000244140625,97.30999755859375,98.02999877929688,92.1213607788086,19454100 +2018-05-15,97.23999786376953,97.8499984741211,96.33999633789062,97.31999969482422,91.45417022705078,24594000 +2018-05-16,97.36000061035156,97.4000015258789,96.62000274658203,97.1500015258789,91.69013214111328,17384700 +2018-05-17,96.76000213623047,97.54000091552734,95.83000183105469,96.18000030517578,90.77462768554688,17246700 +2018-05-18,96.01000213623047,96.93000030517578,96.01000213623047,96.36000061035156,90.94451904296875,17865800 +2018-05-21,97.0,98.01000213623047,96.80000305175781,97.5999984741211,92.11481475830078,19422500 +2018-05-22,97.68000030517578,98.16999816894531,97.19999694824219,97.5,92.02046966552734,15441200 +2018-05-23,96.70999908447266,98.7300033569336,96.31999969482422,98.66000366210938,93.1152572631836,21251200 +2018-05-24,98.7300033569336,98.94000244140625,96.80999755859375,98.30999755859375,92.78492736816406,26649300 +2018-05-25,98.30000305175781,98.9800033569336,97.86000061035156,98.36000061035156,92.8321304321289,18363900 +2018-05-29,97.83999633789062,98.87999725341797,97.2300033569336,98.01000213623047,92.50178527832031,28671000 +2018-05-30,98.30999755859375,99.25,97.91000366210938,98.94999694824219,93.38896179199219,22158500 +2018-05-31,99.29000091552734,99.98999786376953,98.61000061035156,98.83999633789062,93.28514099121094,34140900 +2018-06-01,99.27999877929688,100.86000061035156,99.16999816894531,100.79000091552734,95.12555694580078,28655600 +2018-06-04,101.26000213623047,101.86000061035156,100.8499984741211,101.66999816894531,95.95608520507812,27281600 +2018-06-05,102.0,102.33000183105469,101.52999877929688,102.19000244140625,96.44688415527344,23514400 +2018-06-06,102.4800033569336,102.5999984741211,101.9000015258789,102.48999786376953,96.72999572753906,21122900 +2018-06-07,102.6500015258789,102.69000244140625,100.37999725341797,100.87999725341797,95.21051025390625,28232200 +2018-06-08,101.08999633789062,101.94999694824219,100.54000091552734,101.62999725341797,95.91835021972656,22165100 +2018-06-11,101.01000213623047,101.58999633789062,100.66999816894531,101.05000305175781,95.37094116210938,23490900 +2018-06-12,101.0999984741211,101.44999694824219,100.75,101.30999755859375,95.6163330078125,18325200 +2018-06-13,101.72000122070312,102.01000213623047,100.55999755859375,100.8499984741211,95.18218231201172,29492900 +2018-06-14,101.6500015258789,102.02999877929688,101.0,101.41999816894531,95.72015380859375,25691800 +2018-06-15,101.51000213623047,101.52999877929688,100.06999969482422,100.12999725341797,94.50264739990234,65738600 +2018-06-18,100.01000213623047,101.11000061035156,99.41999816894531,100.86000061035156,95.19161224365234,23586000 +2018-06-19,99.6500015258789,101.0,99.5,100.86000061035156,95.19161224365234,28653100 +2018-06-20,101.37000274658203,102.5199966430664,101.12000274658203,101.87000274658203,96.14486694335938,26180800 +2018-06-21,102.08000183105469,102.45999908447266,100.87999725341797,101.13999938964844,95.45588684082031,23198200 +2018-06-22,100.41000366210938,100.7699966430664,99.62999725341797,100.41000366210938,94.76691436767578,38923100 +2018-06-25,100.0,100.11000061035156,97.30000305175781,98.38999938964844,92.8604507446289,35433300 +2018-06-26,98.81999969482422,100.08000183105469,98.75,99.08000183105469,93.51168060302734,26897200 +2018-06-27,99.58000183105469,100.0199966430664,97.4000015258789,97.54000091552734,92.05821228027344,31298400 +2018-06-28,97.37999725341797,99.11000061035156,97.26000213623047,98.62999725341797,93.0869369506836,26650700 +2018-06-29,98.93000030517578,99.91000366210938,98.33000183105469,98.61000061035156,93.06806945800781,28053200 +2018-07-02,98.0999984741211,100.05999755859375,98.0,100.01000213623047,94.38938903808594,19564500 +2018-07-03,100.4800033569336,100.62999725341797,98.94000244140625,99.05000305175781,93.48332977294922,14670300 +2018-07-05,99.5,99.91999816894531,99.02999877929688,99.76000213623047,94.1534423828125,18977400 +2018-07-06,99.88999938964844,101.43000030517578,99.66999816894531,101.16000366210938,95.47477722167969,19234600 +2018-07-09,101.6500015258789,102.25,101.25,101.8499984741211,96.12599182128906,18212000 +2018-07-10,102.0,102.51000213623047,101.86000061035156,102.12000274658203,96.38081359863281,19293100 +2018-07-11,101.1500015258789,102.33999633789062,101.0999984741211,101.9800033569336,96.24867248535156,19644600 +2018-07-12,102.7699966430664,104.41000366210938,102.7300033569336,104.19000244140625,98.33448791503906,24335900 +2018-07-13,104.37000274658203,105.5999984741211,104.08999633789062,105.43000030517578,99.50476837158203,24635200 +2018-07-16,105.4000015258789,105.81999969482422,104.5199966430664,104.91000366210938,99.01402282714844,21786900 +2018-07-17,104.61000061035156,106.5,104.31999969482422,105.94999694824219,99.99554443359375,25901700 +2018-07-18,105.94000244140625,106.05000305175781,104.72000122070312,105.12000274658203,99.21220397949219,29493900 +2018-07-19,104.93000030517578,105.30999755859375,103.88999938964844,104.4000015258789,98.53266906738281,40171600 +2018-07-20,108.08000183105469,108.19999694824219,106.08000183105469,106.2699966430664,100.29756927490234,56004000 +2018-07-23,106.30000305175781,108.13999938964844,106.12999725341797,107.97000122070312,101.90202331542969,29707000 +2018-07-24,108.56999969482422,108.81999969482422,107.26000213623047,107.66000366210938,101.60945892333984,26316600 +2018-07-25,107.95999908447266,111.1500015258789,107.5999984741211,110.83000183105469,104.60131072998047,30702100 +2018-07-26,110.73999786376953,111.0,109.5,109.62000274658203,103.4593276977539,31372100 +2018-07-27,110.18000030517578,110.18000030517578,106.13999938964844,107.68000030517578,101.62833404541016,37005300 +2018-07-30,107.19000244140625,107.52999877929688,104.76000213623047,105.37000274658203,99.44815063476562,34668300 +2018-07-31,106.48999786376953,106.72000122070312,105.37999725341797,106.08000183105469,100.11825561523438,27655200 +2018-08-01,106.02999877929688,106.44999694824219,105.41999816894531,106.27999877929688,100.30701446533203,23628700 +2018-08-02,105.4000015258789,108.08999633789062,104.83999633789062,107.56999969482422,101.52452087402344,26104300 +2018-08-03,107.80000305175781,108.05000305175781,106.81999969482422,108.04000091552734,101.96810150146484,18659600 +2018-08-06,108.12000274658203,108.41999816894531,107.55999755859375,108.12999725341797,102.05303955078125,20265900 +2018-08-07,108.55999755859375,109.0999984741211,108.16999816894531,108.87999725341797,102.76087951660156,16080200 +2018-08-08,109.33000183105469,109.75,108.76000213623047,109.48999786376953,103.33660888671875,15487500 +2018-08-09,109.70999908447266,110.16000366210938,109.5999984741211,109.66999816894531,103.50650787353516,13677200 +2018-08-10,109.41999816894531,109.69000244140625,108.37999725341797,109.0,102.87413787841797,18183700 +2018-08-13,109.23999786376953,109.58000183105469,108.0999984741211,108.20999908447266,102.12854766845703,18472500 +2018-08-14,108.55999755859375,109.75,108.04000091552734,109.55999755859375,103.4026870727539,16788300 +2018-08-15,108.48999786376953,108.98999786376953,106.81999969482422,107.66000366210938,102.00048065185547,29982800 +2018-08-16,108.30000305175781,108.86000061035156,107.30000305175781,107.63999938964844,101.98153686523438,21384300 +2018-08-17,107.36000061035156,107.9000015258789,106.69000244140625,107.58000183105469,101.9247055053711,18061500 +2018-08-20,107.51000213623047,107.9000015258789,106.4800033569336,106.87000274658203,101.25201416015625,17914200 +2018-08-21,106.91999816894531,107.3499984741211,105.8499984741211,105.9800033569336,100.40878295898438,22881900 +2018-08-22,105.8499984741211,107.33999633789062,105.77999877929688,107.05999755859375,101.43201446533203,18000600 +2018-08-23,107.1500015258789,108.18000030517578,106.87000274658203,107.55999755859375,101.90574645996094,18167700 +2018-08-24,107.66999816894531,108.55999755859375,107.55999755859375,108.4000015258789,102.70157623291016,17234000 +2018-08-27,109.2699966430664,109.63999938964844,108.51000213623047,109.5999984741211,103.83851623535156,19662300 +2018-08-28,109.94000244140625,110.5,109.79000091552734,110.26000213623047,104.46379852294922,19151500 +2018-08-29,110.44999694824219,112.02999877929688,110.2699966430664,112.0199966430664,106.13128662109375,20818000 +2018-08-30,111.66999816894531,112.61000061035156,111.44000244140625,111.94999694824219,106.0649642944336,22798700 +2018-08-31,111.69000244140625,112.77999877929688,111.5199966430664,112.33000183105469,106.42498016357422,23222700 +2018-09-04,110.8499984741211,111.95999908447266,110.22000122070312,111.70999908447266,105.83757019042969,22634600 +2018-09-05,111.01000213623047,111.41999816894531,108.0999984741211,108.48999786376953,102.7868423461914,32872400 +2018-09-06,108.25,108.98999786376953,107.51000213623047,108.73999786376953,103.02369689941406,23477600 +2018-09-07,108.2300033569336,108.72000122070312,107.2300033569336,108.20999908447266,102.52156829833984,22498600 +2018-09-10,108.83999633789062,109.63999938964844,108.36000061035156,109.37999725341797,103.63006591796875,20727900 +2018-09-11,108.9000015258789,111.58999633789062,108.88999938964844,111.23999786376953,105.39228057861328,24301800 +2018-09-12,111.43000030517578,111.8499984741211,110.51000213623047,111.70999908447266,105.83757019042969,18891100 +2018-09-13,112.12000274658203,113.7300033569336,112.12000274658203,112.91000366210938,106.9744873046875,26055600 +2018-09-14,113.36000061035156,113.7300033569336,112.44000244140625,113.37000274658203,107.41031646728516,19122300 +2018-09-17,113.69000244140625,113.69999694824219,111.86000061035156,112.13999938964844,106.24498748779297,20736500 +2018-09-18,112.19000244140625,113.69999694824219,111.72000122070312,113.20999908447266,107.25873565673828,22170900 +2018-09-19,113.05000305175781,113.31999969482422,111.04000091552734,111.69999694824219,105.82810974121094,21728400 +2018-09-20,112.27999877929688,113.80000305175781,111.93000030517578,113.56999969482422,107.59980773925781,23714500 +2018-09-21,114.0,115.29000091552734,113.51000213623047,114.26000213623047,108.25352478027344,71229700 +2018-09-24,113.02999877929688,114.9000015258789,112.22000122070312,114.66999816894531,108.64197540283203,27334500 +2018-09-25,114.80000305175781,115.0999984741211,113.75,114.44999694824219,108.43354797363281,22668000 +2018-09-26,114.47000122070312,115.05999755859375,113.73999786376953,113.9800033569336,107.98823547363281,19352000 +2018-09-27,114.77999877929688,114.91000366210938,114.19999694824219,114.41000366210938,108.39563751220703,19091300 +2018-09-28,114.19000244140625,114.56999969482422,113.68000030517578,114.37000274658203,108.35774993896484,21647800 +2018-10-01,114.75,115.68000030517578,114.7300033569336,115.61000061035156,109.53255462646484,18883100 +2018-10-02,115.30000305175781,115.83999633789062,114.44000244140625,115.1500015258789,109.09675598144531,20787200 +2018-10-03,115.41999816894531,116.18000030517578,114.93000030517578,115.16999816894531,109.11568450927734,16648000 +2018-10-04,114.61000061035156,114.76000213623047,111.62999725341797,112.79000091552734,106.86080169677734,34821700 +2018-10-05,112.62999725341797,113.16999816894531,110.63999938964844,112.12999725341797,106.2354965209961,29068900 +2018-10-08,111.66000366210938,112.02999877929688,109.33999633789062,110.8499984741211,105.02278900146484,29640600 +2018-10-09,111.13999938964844,113.08000183105469,110.80000305175781,112.26000213623047,106.3586654663086,26198600 +2018-10-10,111.23999786376953,111.5,105.79000091552734,106.16000366210938,100.57933044433594,61376300 +2018-10-11,105.3499984741211,108.93000030517578,104.19999694824219,105.91000366210938,100.34246826171875,63904300 +2018-10-12,109.01000213623047,111.23999786376953,107.12000274658203,109.56999969482422,103.81007385253906,47742100 +2018-10-15,108.91000366210938,109.4800033569336,106.94999694824219,107.5999984741211,101.94361877441406,32068100 +2018-10-16,109.54000091552734,111.41000366210938,108.94999694824219,111.0,105.1648941040039,31610200 +2018-10-17,111.68000030517578,111.80999755859375,109.55000305175781,110.70999908447266,104.89015197753906,26548200 +2018-10-18,110.0999984741211,110.52999877929688,107.83000183105469,108.5,102.79632568359375,32506200 +2018-10-19,108.93000030517578,110.86000061035156,108.20999908447266,108.66000366210938,102.94792175292969,32785500 +2018-10-22,109.31999969482422,110.54000091552734,108.23999786376953,109.62999725341797,103.86691284179688,26545600 +2018-10-23,107.7699966430664,108.97000122070312,105.11000061035156,108.0999984741211,102.41734313964844,43770400 +2018-10-24,108.41000366210938,108.48999786376953,101.58999633789062,102.31999969482422,96.9411849975586,63897800 +2018-10-25,106.55000305175781,109.2699966430664,106.1500015258789,108.30000305175781,102.60684204101562,61646800 +2018-10-26,105.69000244140625,108.75,104.76000213623047,106.95999908447266,101.33727264404297,55523100 +2018-10-29,108.11000061035156,108.69999694824219,101.62999725341797,103.8499984741211,98.39077758789062,55162000 +2018-10-30,103.66000366210938,104.37999725341797,100.11000061035156,103.7300033569336,98.27708435058594,65350900 +2018-10-31,105.44000244140625,108.13999938964844,105.38999938964844,106.80999755859375,101.19515228271484,51062400 +2018-11-01,107.05000305175781,107.31999969482422,105.52999877929688,105.91999816894531,100.35195922851562,33384200 +2018-11-02,106.4800033569336,107.31999969482422,104.9800033569336,106.16000366210938,100.57933044433594,37680200 +2018-11-05,106.37000274658203,107.73999786376953,105.9000015258789,107.51000213623047,101.85836029052734,27922100 +2018-11-06,107.37999725341797,108.83999633789062,106.27999877929688,107.72000122070312,102.05733489990234,24340200 +2018-11-07,109.44000244140625,112.23999786376953,109.4000015258789,111.95999908447266,106.07443237304688,37901700 +2018-11-08,111.80000305175781,112.20999908447266,110.91000366210938,111.75,105.8754653930664,25644100 +2018-11-09,110.8499984741211,111.44999694824219,108.76000213623047,109.56999969482422,103.81007385253906,32039200 +2018-11-12,109.41999816894531,109.95999908447266,106.0999984741211,106.87000274658203,101.25201416015625,33621800 +2018-11-13,107.55000305175781,108.73999786376953,106.63999938964844,106.94000244140625,101.3183364868164,35374600 +2018-11-14,108.0999984741211,108.26000213623047,104.47000122070312,104.97000122070312,99.88152313232422,39495100 +2018-11-15,104.98999786376953,107.80000305175781,103.91000366210938,107.27999877929688,102.07955169677734,38505200 +2018-11-16,107.08000183105469,108.87999725341797,106.80000305175781,108.29000091552734,103.04059600830078,33502100 +2018-11-19,108.2699966430664,108.55999755859375,103.55000305175781,104.62000274658203,99.54849243164062,44773900 +2018-11-20,101.80000305175781,102.97000122070312,99.3499984741211,101.70999908447266,96.77955627441406,64052500 +2018-11-21,103.5999984741211,104.43000030517578,102.23999786376953,103.11000061035156,98.1117172241211,28130600 +2018-11-23,102.16999816894531,103.80999755859375,102.0,103.06999969482422,98.0736312866211,13823100 +2018-11-26,104.79000091552734,106.62999725341797,104.58000183105469,106.47000122070312,101.3088150024414,32336200 +2018-11-27,106.2699966430664,107.33000183105469,105.36000061035156,107.13999938964844,101.94632720947266,29124500 +2018-11-28,107.88999938964844,111.33000183105469,107.86000061035156,111.12000274658203,105.73340606689453,46788500 +2018-11-29,110.33000183105469,111.12000274658203,109.02999877929688,110.19000244140625,104.8484878540039,28123200 +2018-11-30,110.69999694824219,110.97000122070312,109.36000061035156,110.88999938964844,105.51455688476562,33665600 +2018-12-03,113.0,113.41999816894531,110.7300033569336,112.08999633789062,106.65637969970703,34732800 +2018-12-04,111.94000244140625,112.63999938964844,108.20999908447266,108.5199966430664,103.25944519042969,45197000 +2018-12-06,105.81999969482422,109.23999786376953,105.0,109.19000244140625,103.89696502685547,49107400 +2018-12-07,108.37999725341797,109.44999694824219,104.30000305175781,104.81999969482422,99.73880767822266,45044900 +2018-12-10,104.80000305175781,107.9800033569336,103.88999938964844,107.58999633789062,102.3745346069336,40801500 +2018-12-11,109.80000305175781,110.94999694824219,107.44000244140625,108.58999633789062,103.32604217529297,42381900 +2018-12-12,110.88999938964844,111.2699966430664,109.04000091552734,109.08000183105469,103.79228973388672,36183000 +2018-12-13,109.58000183105469,110.87000274658203,108.62999725341797,109.44999694824219,104.14436340332031,31333400 +2018-12-14,108.25,109.26000213623047,105.5,106.02999877929688,100.89012908935547,47043100 +2018-12-17,105.41000366210938,105.80000305175781,101.70999908447266,102.88999938964844,97.90235900878906,56957300 +2018-12-18,103.75,104.51000213623047,102.5199966430664,103.97000122070312,98.93000030517578,49319200 +2018-12-19,103.6500015258789,106.87999725341797,101.3499984741211,103.69000244140625,98.66358184814453,68198200 +2018-12-20,103.05000305175781,104.30999755859375,98.77999877929688,101.51000213623047,96.58927154541016,70334200 +2018-12-21,101.62999725341797,103.0,97.45999908447266,98.2300033569336,93.46826171875,111242100 +2018-12-24,97.68000030517578,97.97000122070312,93.9800033569336,94.12999725341797,89.5669937133789,43935200 +2018-12-26,95.13999938964844,100.69000244140625,93.95999908447266,100.55999755859375,95.68531799316406,51634800 +2018-12-27,99.30000305175781,101.19000244140625,96.4000015258789,101.18000030517578,96.27523803710938,49498500 +2018-12-28,102.08999633789062,102.41000366210938,99.5199966430664,100.38999938964844,95.52352905273438,38196300 +2018-12-31,101.29000091552734,102.4000015258789,100.44000244140625,101.56999969482422,96.64633178710938,33173800 +2019-01-02,99.55000305175781,101.75,98.94000244140625,101.12000274658203,96.2181625366211,35329300 +2019-01-03,100.0999984741211,100.19000244140625,97.19999694824219,97.4000015258789,92.67849731445312,42579100 +2019-01-04,99.72000122070312,102.51000213623047,98.93000030517578,101.93000030517578,96.9888916015625,44060600 +2019-01-07,101.63999938964844,103.2699966430664,100.9800033569336,102.05999755859375,97.11259460449219,35656100 +2019-01-08,103.04000091552734,103.97000122070312,101.70999908447266,102.80000305175781,97.81671905517578,31514400 +2019-01-09,103.86000061035156,104.87999725341797,103.23999786376953,104.2699966430664,99.2154541015625,32280800 +2019-01-10,103.22000122070312,103.75,102.37999725341797,103.5999984741211,98.57793426513672,30067600 +2019-01-11,103.19000244140625,103.44000244140625,101.63999938964844,102.80000305175781,97.81671905517578,28314200 +2019-01-14,101.9000015258789,102.87000274658203,101.26000213623047,102.05000305175781,97.10307312011719,28437100 +2019-01-15,102.51000213623047,105.05000305175781,101.87999725341797,105.01000213623047,99.9195785522461,31587600 +2019-01-16,105.26000213623047,106.26000213623047,104.95999908447266,105.37999725341797,100.27165985107422,29853900 +2019-01-17,105.0,106.62999725341797,104.76000213623047,106.12000274658203,100.97578430175781,28393000 +2019-01-18,107.45999908447266,107.9000015258789,105.91000366210938,107.70999908447266,102.48869323730469,37427600 +2019-01-22,106.75,107.0999984741211,104.86000061035156,105.68000030517578,100.55711364746094,32371300 +2019-01-23,106.12000274658203,107.04000091552734,105.33999633789062,106.70999908447266,101.53716278076172,25874300 +2019-01-24,106.86000061035156,107.0,105.33999633789062,106.19999694824219,101.05189514160156,23164800 +2019-01-25,107.23999786376953,107.87999725341797,106.19999694824219,107.16999816894531,101.97488403320312,31225600 +2019-01-28,106.26000213623047,106.4800033569336,104.66000366210938,105.08000183105469,99.98619842529297,29476700 +2019-01-29,104.87999725341797,104.97000122070312,102.16999816894531,102.94000244140625,97.9499282836914,31490500 +2019-01-30,104.62000274658203,106.37999725341797,104.33000183105469,106.37999725341797,101.2231674194336,49471900 +2019-01-31,103.80000305175781,105.22000122070312,103.18000030517578,104.43000030517578,99.36772155761719,55636400 +2019-02-01,103.77999877929688,104.0999984741211,102.3499984741211,102.77999877929688,97.79768371582031,35535700 +2019-02-04,102.87000274658203,105.80000305175781,102.7699966430664,105.73999786376953,100.61419677734375,31315100 +2019-02-05,106.05999755859375,107.2699966430664,105.95999908447266,107.22000122070312,102.02246856689453,27325400 +2019-02-06,107.0,107.0,105.52999877929688,106.02999877929688,100.89012908935547,20609800 +2019-02-07,105.19000244140625,105.58999633789062,104.29000091552734,105.2699966430664,100.16696166992188,29760700 +2019-02-08,104.38999938964844,105.77999877929688,104.26000213623047,105.66999816894531,100.547607421875,21461100 +2019-02-11,106.19999694824219,106.58000183105469,104.97000122070312,105.25,100.1479721069336,18914100 +2019-02-12,106.13999938964844,107.13999938964844,105.4800033569336,106.88999938964844,101.70844268798828,25056600 +2019-02-13,107.5,107.77999877929688,106.70999908447266,106.80999755859375,101.63232421875,18394900 +2019-02-14,106.30999755859375,107.29000091552734,105.66000366210938,106.9000015258789,101.71797180175781,21784700 +2019-02-15,107.91000366210938,108.30000305175781,107.36000061035156,108.22000122070312,102.9739990234375,26606900 +2019-02-19,107.79000091552734,108.66000366210938,107.77999877929688,108.16999816894531,102.92639923095703,18038500 +2019-02-20,107.86000061035156,107.94000244140625,106.29000091552734,107.1500015258789,102.39128112792969,21607700 +2019-02-21,106.9000015258789,109.4800033569336,106.87000274658203,109.41000366210938,104.5509262084961,29063200 +2019-02-22,110.05000305175781,111.19999694824219,109.81999969482422,110.97000122070312,106.04161834716797,27763200 +2019-02-25,111.76000213623047,112.18000030517578,111.26000213623047,111.58999633789062,106.63407897949219,23750600 +2019-02-26,111.26000213623047,113.23999786376953,111.16999816894531,112.36000061035156,107.36988067626953,21536700 +2019-02-27,111.69000244140625,112.36000061035156,110.87999725341797,112.16999816894531,107.1883316040039,21487100 +2019-02-28,112.04000091552734,112.87999725341797,111.7300033569336,112.02999877929688,107.05455780029297,29083900 +2019-03-01,112.88999938964844,113.0199966430664,111.66999816894531,112.52999877929688,107.53235626220703,23501200 +2019-03-04,113.0199966430664,113.25,110.80000305175781,112.26000213623047,107.27434539794922,26608000 +2019-03-05,112.25,112.38999938964844,111.2300033569336,111.69999694824219,106.73921203613281,19538300 +2019-03-06,111.87000274658203,112.66000366210938,111.43000030517578,111.75,106.78699493408203,17687000 +2019-03-07,111.4000015258789,111.55000305175781,109.87000274658203,110.38999938964844,105.48737335205078,25339000 +2019-03-08,109.16000366210938,110.70999908447266,108.80000305175781,110.51000213623047,105.60205841064453,22818400 +2019-03-11,110.98999786376953,112.94999694824219,110.9800033569336,112.83000183105469,107.81902313232422,26491600 +2019-03-12,112.81999969482422,113.98999786376953,112.6500015258789,113.62000274658203,108.5739517211914,26132700 +2019-03-13,114.12999725341797,115.0,113.77999877929688,114.5,109.41485595703125,35513800 +2019-03-14,114.54000091552734,115.19999694824219,114.33000183105469,114.58999633789062,109.50086212158203,30763400 +2019-03-15,115.33999633789062,117.25,114.58999633789062,115.91000366210938,110.76223754882812,54681100 +2019-03-18,116.16999816894531,117.61000061035156,116.05000305175781,117.56999969482422,112.34850311279297,31207600 +2019-03-19,118.08999633789062,118.44000244140625,116.98999786376953,117.6500015258789,112.4249496459961,37588700 +2019-03-20,117.38999938964844,118.75,116.70999908447266,117.5199966430664,112.30071258544922,28113300 +2019-03-21,117.13999938964844,120.81999969482422,117.08999633789062,120.22000122070312,114.88080596923828,29854400 +2019-03-22,119.5,119.58999633789062,117.04000091552734,117.05000305175781,111.85160064697266,33624500 +2019-03-25,116.55999755859375,118.01000213623047,116.31999969482422,117.66000366210938,112.43450927734375,27067100 +2019-03-26,118.62000274658203,118.70999908447266,116.8499984741211,117.91000366210938,112.67340087890625,26097700 +2019-03-27,117.87999725341797,118.20999908447266,115.5199966430664,116.7699966430664,111.58403778076172,22733400 +2019-03-28,117.44000244140625,117.58000183105469,116.12999725341797,116.93000030517578,111.73693084716797,18334800 +2019-03-29,118.06999969482422,118.31999969482422,116.95999908447266,117.94000244140625,112.70206451416016,25399800 +2019-04-01,118.94999694824219,119.11000061035156,118.0999984741211,119.0199966430664,113.73411560058594,22789100 +2019-04-02,119.05999755859375,119.4800033569336,118.5199966430664,119.19000244140625,113.89655303955078,18142300 +2019-04-03,119.86000061035156,120.43000030517578,119.1500015258789,119.97000122070312,114.64190673828125,22860700 +2019-04-04,120.0999984741211,120.2300033569336,118.37999725341797,119.36000061035156,114.05902099609375,20112800 +2019-04-05,119.38999938964844,120.2300033569336,119.37000274658203,119.88999938964844,114.56546020507812,15826200 +2019-04-08,119.80999755859375,120.0199966430664,118.63999938964844,119.93000030517578,114.60369110107422,15116200 +2019-04-09,118.62999725341797,119.54000091552734,118.58000183105469,119.27999877929688,113.98255920410156,17612000 +2019-04-10,119.76000213623047,120.3499984741211,119.54000091552734,120.19000244140625,114.85214233398438,16477200 +2019-04-11,120.54000091552734,120.8499984741211,119.91999816894531,120.33000183105469,114.98591613769531,14209100 +2019-04-12,120.63999938964844,120.9800033569336,120.37000274658203,120.94999694824219,115.57841491699219,19745100 +2019-04-15,120.94000244140625,121.58000183105469,120.56999969482422,121.05000305175781,115.6739501953125,15792600 +2019-04-16,121.63999938964844,121.6500015258789,120.0999984741211,120.7699966430664,115.40638732910156,14071800 +2019-04-17,121.23999786376953,121.8499984741211,120.54000091552734,121.7699966430664,116.36199188232422,19300900 +2019-04-18,122.19000244140625,123.5199966430664,121.30000305175781,123.37000274658203,117.89091491699219,27991000 +2019-04-22,122.62000274658203,124.0,122.56999969482422,123.76000213623047,118.26358795166016,15648700 +2019-04-23,124.0999984741211,125.58000183105469,123.83000183105469,125.44000244140625,119.8689956665039,24025500 +2019-04-24,125.79000091552734,125.8499984741211,124.5199966430664,125.01000213623047,119.45809173583984,31257000 +2019-04-25,130.05999755859375,131.3699951171875,128.8300018310547,129.14999389648438,123.41421508789062,38033900 +2019-04-26,129.6999969482422,130.52000427246094,129.02000427246094,129.88999938964844,124.12135314941406,23654900 +2019-04-29,129.89999389648438,130.17999267578125,129.35000610351562,129.77000427246094,124.00670623779297,16324200 +2019-04-30,129.80999755859375,130.6999969482422,129.38999938964844,130.60000610351562,124.7998275756836,24166500 +2019-05-01,130.52999877929688,130.64999389648438,127.69999694824219,127.87999725341797,122.20062255859375,26821700 +2019-05-02,127.9800033569336,128.0,125.5199966430664,126.20999908447266,120.60478973388672,27350200 +2019-05-03,127.36000061035156,129.42999267578125,127.25,128.89999389648438,123.1753158569336,24911100 +2019-05-06,126.38999938964844,128.55999755859375,126.11000061035156,128.14999389648438,122.4586410522461,24239800 +2019-05-07,126.45999908447266,127.18000030517578,124.22000122070312,125.5199966430664,119.9454345703125,36017700 +2019-05-08,125.44000244140625,126.37000274658203,124.75,125.51000213623047,119.9358901977539,28419000 +2019-05-09,124.29000091552734,125.79000091552734,123.56999969482422,125.5,119.92632293701172,27235800 +2019-05-10,124.91000366210938,127.93000030517578,123.81999969482422,127.12999725341797,121.48391723632812,30915100 +2019-05-13,124.11000061035156,125.55000305175781,123.04000091552734,123.3499984741211,117.87181091308594,33944900 +2019-05-14,123.87000274658203,125.87999725341797,123.69999694824219,124.7300033569336,119.19052124023438,25266300 +2019-05-15,124.26000213623047,126.70999908447266,123.69999694824219,126.0199966430664,120.86898803710938,24722700 +2019-05-16,126.75,129.3800048828125,126.45999908447266,128.92999267578125,123.66004180908203,30112200 +2019-05-17,128.30999755859375,130.4600067138672,127.91999816894531,128.07000732421875,122.835205078125,25770500 +2019-05-20,126.5199966430664,127.58999633789062,125.76000213623047,126.22000122070312,121.06080627441406,23706900 +2019-05-21,127.43000030517578,127.52999877929688,126.58000183105469,126.9000015258789,121.71302795410156,15293300 +2019-05-22,126.62000274658203,128.24000549316406,126.5199966430664,127.66999816894531,122.45155334472656,15396500 +2019-05-23,126.19999694824219,126.29000091552734,124.73999786376953,126.18000030517578,121.02244567871094,23603800 +2019-05-24,126.91000366210938,127.41999816894531,125.97000122070312,126.23999786376953,121.07999420166016,14123400 +2019-05-28,126.9800033569336,128.0,126.05000305175781,126.16000366210938,121.00326538085938,23128400 +2019-05-29,125.37999725341797,125.38999938964844,124.04000091552734,124.94000244140625,119.83314514160156,22763100 +2019-05-30,125.26000213623047,125.76000213623047,124.77999877929688,125.7300033569336,120.5908432006836,16829600 +2019-05-31,124.2300033569336,124.62000274658203,123.31999969482422,123.68000030517578,118.62462615966797,26646800 +2019-06-03,123.8499984741211,124.37000274658203,119.01000213623047,119.83999633789062,114.94158935546875,37983600 +2019-06-04,121.27999877929688,123.27999877929688,120.6500015258789,123.16000366210938,118.12590026855469,29382600 +2019-06-05,124.94999694824219,125.87000274658203,124.20999908447266,125.83000183105469,120.68675994873047,24926100 +2019-06-06,126.44000244140625,127.97000122070312,125.5999984741211,127.81999969482422,122.59542846679688,21459000 +2019-06-07,129.19000244140625,132.25,128.25999450683594,131.39999389648438,126.02908325195312,33885600 +2019-06-10,132.39999389648438,134.0800018310547,132.0,132.60000610351562,127.18004608154297,26477100 +2019-06-11,133.8800048828125,134.24000549316406,131.27999877929688,132.10000610351562,126.70046997070312,23913700 +2019-06-12,131.39999389648438,131.97000122070312,130.7100067138672,131.49000549316406,126.11541748046875,17092500 +2019-06-13,131.97999572753906,133.0,131.55999755859375,132.32000732421875,126.91150665283203,17200800 +2019-06-14,132.25999450683594,133.7899932861328,131.63999938964844,132.4499969482422,127.03614807128906,17821700 +2019-06-17,132.6300048828125,133.72999572753906,132.52999877929688,132.85000610351562,127.41981506347656,14517800 +2019-06-18,134.19000244140625,135.24000549316406,133.57000732421875,135.16000366210938,129.63540649414062,25934500 +2019-06-19,135.0,135.92999267578125,133.80999755859375,135.69000244140625,130.14373779296875,23744400 +2019-06-20,137.4499969482422,137.66000366210938,135.72000122070312,136.9499969482422,131.35223388671875,33042600 +2019-06-21,136.5800018310547,137.72999572753906,136.4600067138672,136.97000122070312,131.37142944335938,36727900 +2019-06-24,137.0,138.39999389648438,137.0,137.77999877929688,132.1483154296875,20628800 +2019-06-25,137.25,137.58999633789062,132.72999572753906,133.42999267578125,127.97607421875,33327400 +2019-06-26,134.35000610351562,135.74000549316406,133.60000610351562,133.92999267578125,128.4556427001953,23657700 +2019-06-27,134.13999938964844,134.7100067138672,133.50999450683594,134.14999389648438,128.66665649414062,16557500 +2019-06-28,134.57000732421875,134.60000610351562,133.16000366210938,133.9600067138672,128.48446655273438,30043000 +2019-07-01,136.6300048828125,136.6999969482422,134.97000122070312,135.67999267578125,130.13412475585938,22613500 +2019-07-02,136.1199951171875,136.58999633789062,135.33999633789062,136.5800018310547,130.99732971191406,15237800 +2019-07-03,136.8000030517578,137.74000549316406,136.2899932861328,137.4600067138672,131.84140014648438,13629300 +2019-07-05,135.94000244140625,137.3300018310547,135.72000122070312,137.05999755859375,131.45770263671875,18141100 +2019-07-08,136.39999389648438,137.10000610351562,135.3699951171875,136.9600067138672,131.36184692382812,16779700 +2019-07-09,136.0,136.97000122070312,135.8000030517578,136.4600067138672,130.88229370117188,19953100 +2019-07-10,137.1300048828125,138.5800018310547,137.02000427246094,137.85000610351562,132.21542358398438,24204400 +2019-07-11,138.1999969482422,139.22000122070312,137.8699951171875,138.39999389648438,132.7429656982422,22327900 +2019-07-12,138.85000610351562,139.1300048828125,138.00999450683594,138.89999389648438,133.22251892089844,18936800 +2019-07-15,139.44000244140625,139.5399932861328,138.4600067138672,138.89999389648438,133.22251892089844,16651500 +2019-07-16,138.9600067138672,139.0500030517578,136.52000427246094,137.0800018310547,131.47694396972656,22726100 +2019-07-17,137.6999969482422,137.92999267578125,136.22000122070312,136.27000427246094,130.6999969482422,20211000 +2019-07-18,135.5500030517578,136.6199951171875,134.6699981689453,136.4199981689453,130.8438720703125,30381800 +2019-07-19,140.22000122070312,140.6699981689453,136.4499969482422,136.6199951171875,131.03573608398438,48992400 +2019-07-22,137.41000366210938,139.19000244140625,137.3300018310547,138.42999267578125,132.77174377441406,25074900 +2019-07-23,139.75999450683594,139.99000549316406,138.02999877929688,139.2899932861328,133.5965576171875,18034600 +2019-07-24,138.89999389648438,140.74000549316406,138.85000610351562,140.72000122070312,134.9681396484375,20738300 +2019-07-25,140.42999267578125,140.61000061035156,139.32000732421875,140.19000244140625,134.45980834960938,18356900 +2019-07-26,140.3699951171875,141.67999267578125,140.3000030517578,141.33999633789062,135.56280517578125,19037600 +2019-07-29,141.5,141.50999450683594,139.3699951171875,141.02999877929688,135.26548767089844,16605900 +2019-07-30,140.13999938964844,141.22000122070312,139.8000030517578,140.35000610351562,134.61326599121094,16846500 +2019-07-31,140.3300018310547,140.49000549316406,135.0800018310547,136.27000427246094,130.6999969482422,38598800 +2019-08-01,137.0,140.94000244140625,136.92999267578125,138.05999755859375,132.41685485839844,40557500 +2019-08-02,138.08999633789062,138.32000732421875,135.25999450683594,136.89999389648438,131.30429077148438,30791600 +2019-08-05,133.3000030517578,133.92999267578125,130.77999877929688,132.2100067138672,126.80598449707031,42749600 +2019-08-06,133.8000030517578,135.67999267578125,133.2100067138672,134.69000244140625,129.1846160888672,32696700 +2019-08-07,133.7899932861328,135.64999389648438,131.8300018310547,135.27999877929688,129.75050354003906,33414500 +2019-08-08,136.60000610351562,138.99000549316406,135.92999267578125,138.88999938964844,133.2129669189453,27496500 +2019-08-09,138.61000061035156,139.3800048828125,136.4600067138672,137.7100067138672,132.0811767578125,23466700 +2019-08-12,137.07000732421875,137.86000061035156,135.24000549316406,135.7899932861328,130.23965454101562,20484300 +2019-08-13,136.0500030517578,138.8000030517578,135.0,138.60000610351562,132.9347686767578,25154600 +2019-08-14,136.36000061035156,136.9199981689453,133.6699981689453,133.97999572753906,128.93153381347656,32527300 +2019-08-15,134.38999938964844,134.5800018310547,132.25,133.67999267578125,128.64285278320312,28074400 +2019-08-16,134.8800048828125,136.4600067138672,134.72000122070312,136.1300048828125,131.0005340576172,24449100 +2019-08-19,137.85000610351562,138.5500030517578,136.88999938964844,138.41000366210938,133.19461059570312,24355700 +2019-08-20,138.2100067138672,138.7100067138672,137.24000549316406,137.25999450683594,132.0879364013672,21170800 +2019-08-21,138.5500030517578,139.49000549316406,138.0,138.7899932861328,133.56028747558594,14970300 +2019-08-22,138.66000366210938,139.1999969482422,136.2899932861328,137.77999877929688,132.58834838867188,18697000 +2019-08-23,137.19000244140625,138.35000610351562,132.8000030517578,133.38999938964844,128.36378479003906,38508600 +2019-08-26,134.99000549316406,135.55999755859375,133.89999389648438,135.4499969482422,130.3461151123047,20312600 +2019-08-27,136.38999938964844,136.72000122070312,134.66000366210938,135.74000549316406,130.62522888183594,23102100 +2019-08-28,134.8800048828125,135.75999450683594,133.5500030517578,135.55999755859375,130.45199584960938,17393300 +2019-08-29,137.25,138.44000244140625,136.91000366210938,138.1199951171875,132.91554260253906,20168700 +2019-08-30,139.14999389648438,139.17999267578125,136.27000427246094,137.86000061035156,132.66534423828125,23940100 +2019-09-03,136.61000061035156,137.1999969482422,135.6999969482422,136.0399932861328,130.91390991210938,18869300 +2019-09-04,137.3000030517578,137.69000244140625,136.47999572753906,137.6300048828125,132.44403076171875,17995900 +2019-09-05,139.11000061035156,140.3800048828125,138.75999450683594,140.0500030517578,134.7728271484375,26101800 +2019-09-06,140.02999877929688,140.17999267578125,138.1999969482422,139.10000610351562,133.85862731933594,20824500 +2019-09-09,139.58999633789062,139.75,136.4600067138672,137.52000427246094,132.33815002441406,25773900 +2019-09-10,136.8000030517578,136.88999938964844,134.50999450683594,136.0800018310547,130.95240783691406,28903400 +2019-09-11,135.91000366210938,136.27000427246094,135.08999633789062,136.1199951171875,130.99087524414062,24726100 +2019-09-12,137.85000610351562,138.4199981689453,136.8699951171875,137.52000427246094,132.33815002441406,27010000 +2019-09-13,137.77999877929688,138.05999755859375,136.57000732421875,137.32000732421875,132.14569091796875,23363100 +2019-09-16,135.8300018310547,136.6999969482422,135.66000366210938,136.3300018310547,131.1929931640625,16731400 +2019-09-17,136.9600067138672,137.52000427246094,136.42999267578125,137.38999938964844,132.21307373046875,17814200 +2019-09-18,137.36000061035156,138.6699981689453,136.52999877929688,138.52000427246094,133.30047607421875,23982100 +2019-09-19,140.3000030517578,142.3699951171875,140.07000732421875,141.07000732421875,135.75440979003906,35772100 +2019-09-20,141.00999450683594,141.64999389648438,138.25,139.44000244140625,134.18580627441406,39167300 +2019-09-23,139.22999572753906,139.6300048828125,138.44000244140625,139.13999938964844,133.8970947265625,17139300 +2019-09-24,140.36000061035156,140.69000244140625,136.8800048828125,137.3800048828125,132.20343017578125,29773200 +2019-09-25,137.5,139.9600067138672,136.02999877929688,139.36000061035156,134.1088104248047,21382000 +2019-09-26,139.44000244140625,140.17999267578125,138.44000244140625,139.5399932861328,134.28204345703125,17456600 +2019-09-27,140.14999389648438,140.36000061035156,136.64999389648438,137.72999572753906,132.54026794433594,22477700 +2019-09-30,138.0500030517578,139.22000122070312,137.77999877929688,139.02999877929688,133.791259765625,17280900 +2019-10-01,139.66000366210938,140.25,137.0,137.07000732421875,131.9051055908203,21466600 +2019-10-02,136.25,136.3699951171875,133.5800018310547,134.64999389648438,129.5762939453125,30521700 +2019-10-03,134.9499969482422,136.75,133.22000122070312,136.27999877929688,131.14488220214844,24132900 +2019-10-04,136.75,138.25,136.4199981689453,138.1199951171875,132.91554260253906,22897700 +2019-10-07,137.13999938964844,138.17999267578125,137.02000427246094,137.1199951171875,131.95321655273438,15303700 +2019-10-08,137.0800018310547,137.75999450683594,135.6199951171875,135.6699981689453,130.55784606933594,25550500 +2019-10-09,137.4600067138672,138.6999969482422,136.97000122070312,138.24000549316406,133.03103637695312,19749900 +2019-10-10,138.49000549316406,139.6699981689453,138.25,139.10000610351562,133.85862731933594,17654600 +2019-10-11,140.1199951171875,141.02999877929688,139.5,139.67999267578125,134.41673278808594,25446000 +2019-10-14,139.69000244140625,140.2899932861328,139.52000427246094,139.5500030517578,134.2916717529297,13304300 +2019-10-15,140.05999755859375,141.7899932861328,139.80999755859375,141.57000732421875,136.23553466796875,19695700 +2019-10-16,140.7899932861328,140.99000549316406,139.52999877929688,140.41000366210938,135.11923217773438,20751600 +2019-10-17,140.9499969482422,141.4199981689453,139.02000427246094,139.69000244140625,134.4263916015625,21460600 +2019-10-18,139.75999450683594,140.0,136.55999755859375,137.41000366210938,132.23233032226562,32273500 +2019-10-21,138.4499969482422,138.5,137.00999450683594,138.42999267578125,133.2138671875,20078200 +2019-10-22,138.97000122070312,140.00999450683594,136.25999450683594,136.3699951171875,131.23146057128906,27431000 +2019-10-23,136.8800048828125,137.4499969482422,135.61000061035156,137.24000549316406,132.06869506835938,29844600 +2019-10-24,139.38999938964844,140.4199981689453,138.6699981689453,139.94000244140625,134.6669921875,37029300 +2019-10-25,139.33999633789062,141.13999938964844,139.1999969482422,140.72999572753906,135.4272003173828,25959700 +2019-10-28,144.39999389648438,145.6699981689453,143.50999450683594,144.19000244140625,138.7568359375,35280100 +2019-10-29,144.0800018310547,144.5,142.64999389648438,142.8300018310547,137.4480743408203,20589500 +2019-10-30,143.52000427246094,145.0,142.7899932861328,144.61000061035156,139.1610107421875,18496600 +2019-10-31,144.89999389648438,144.92999267578125,142.99000549316406,143.3699951171875,137.96771240234375,24605100 +2019-11-01,144.25999450683594,144.4199981689453,142.97000122070312,143.72000122070312,138.30453491210938,33128400 +2019-11-04,144.8300018310547,145.0,144.16000366210938,144.5500030517578,139.10325622558594,16912000 +2019-11-05,144.97000122070312,145.02000427246094,143.91000366210938,144.4600067138672,139.01663208007812,18250200 +2019-11-06,144.3699951171875,144.52000427246094,143.1999969482422,144.05999755859375,138.63172912597656,16575800 +2019-11-07,143.83999633789062,144.8800048828125,143.77000427246094,144.25999450683594,138.82418823242188,17786700 +2019-11-08,143.97999572753906,145.99000549316406,143.75999450683594,145.9600067138672,140.46011352539062,16732700 +2019-11-11,145.33999633789062,146.4199981689453,144.72999572753906,146.11000061035156,140.60446166992188,14362600 +2019-11-12,146.27999877929688,147.57000732421875,146.05999755859375,147.07000732421875,141.5283203125,18641600 +2019-11-13,146.74000549316406,147.4600067138672,146.27999877929688,147.30999755859375,141.75926208496094,16919200 +2019-11-14,147.02000427246094,148.41000366210938,147.0,148.05999755859375,142.48097229003906,19729800 +2019-11-15,148.92999267578125,149.99000549316406,148.27000427246094,149.97000122070312,144.3190155029297,23485700 +2019-11-18,150.07000732421875,150.5500030517578,148.97999572753906,150.33999633789062,144.67510986328125,21534000 +2019-11-19,150.8800048828125,151.3300018310547,150.1999969482422,150.38999938964844,144.72317504882812,23935700 +2019-11-20,150.30999755859375,150.83999633789062,148.4600067138672,149.6199951171875,144.4721221923828,25696800 +2019-11-21,149.39999389648438,149.8000030517578,148.5,149.47999572753906,144.3369598388672,18576100 +2019-11-22,150.07000732421875,150.3000030517578,148.82000732421875,149.58999633789062,144.4431610107422,15901800 +2019-11-25,150.0,151.35000610351562,149.9199981689453,151.22999572753906,146.02674865722656,22420900 +2019-11-26,151.36000061035156,152.4199981689453,151.32000732421875,152.02999877929688,146.7992401123047,24620100 +2019-11-27,152.3300018310547,152.5,151.52000427246094,152.32000732421875,147.07925415039062,15184400 +2019-11-29,152.10000610351562,152.3000030517578,151.27999877929688,151.3800048828125,146.17160034179688,11977300 +2019-12-02,151.80999755859375,151.8300018310547,148.32000732421875,149.5500030517578,144.40457153320312,27418400 +2019-12-03,147.49000549316406,149.42999267578125,146.64999389648438,149.30999755859375,144.17279052734375,24066000 +2019-12-04,150.13999938964844,150.17999267578125,149.1999969482422,149.85000610351562,144.6942596435547,17574700 +2019-12-05,150.0500030517578,150.32000732421875,149.47999572753906,149.92999267578125,144.77145385742188,17869100 +2019-12-06,150.99000549316406,151.8699951171875,150.27000427246094,151.75,146.52883911132812,16403500 +2019-12-09,151.07000732421875,152.2100067138672,150.91000366210938,151.36000061035156,146.1522979736328,16687400 +2019-12-10,151.2899932861328,151.88999938964844,150.75999450683594,151.1300048828125,145.93019104003906,16476100 +2019-12-11,151.5399932861328,151.8699951171875,150.3300018310547,151.6999969482422,146.48057556152344,18856600 +2019-12-12,151.64999389648438,153.44000244140625,151.02000427246094,153.24000549316406,147.9675750732422,24612100 +2019-12-13,153.0,154.88999938964844,152.8300018310547,154.52999877929688,149.21322631835938,23845400 +2019-12-16,155.11000061035156,155.89999389648438,154.82000732421875,155.52999877929688,150.17881774902344,24144200 +2019-12-17,155.4499969482422,155.7100067138672,154.4499969482422,154.69000244140625,149.3677215576172,25425600 +2019-12-18,154.3000030517578,155.47999572753906,154.17999267578125,154.3699951171875,149.05873107910156,24129200 +2019-12-19,154.0,155.77000427246094,153.75,155.7100067138672,150.35263061523438,24958900 +2019-12-20,157.35000610351562,158.49000549316406,156.2899932861328,157.41000366210938,151.99412536621094,53477500 +2019-12-23,158.1199951171875,158.1199951171875,157.27000427246094,157.41000366210938,151.99412536621094,17718200 +2019-12-24,157.47999572753906,157.7100067138672,157.1199951171875,157.3800048828125,151.96514892578125,8989200 +2019-12-26,157.55999755859375,158.72999572753906,157.39999389648438,158.6699981689453,153.2107696533203,14520600 +2019-12-27,159.4499969482422,159.5500030517578,158.22000122070312,158.9600067138672,153.49081420898438,18412800 +2019-12-30,158.99000549316406,159.02000427246094,156.72999572753906,157.58999633789062,152.16796875,16348400 +2019-12-31,156.77000427246094,157.77000427246094,156.4499969482422,157.6999969482422,152.27415466308594,18369400 +2020-01-02,158.77999877929688,160.72999572753906,158.3300018310547,160.6199951171875,155.09365844726562,22622100 +2020-01-03,158.32000732421875,159.9499969482422,158.05999755859375,158.6199951171875,153.16249084472656,21116200 +2020-01-06,157.0800018310547,159.10000610351562,156.50999450683594,159.02999877929688,153.55836486816406,20813700 +2020-01-07,159.32000732421875,159.6699981689453,157.32000732421875,157.5800018310547,152.1582794189453,21634100 +2020-01-08,158.92999267578125,160.8000030517578,157.9499969482422,160.08999633789062,154.58193969726562,27746500 +2020-01-09,161.83999633789062,162.22000122070312,161.02999877929688,162.08999633789062,156.51307678222656,21385000 +2020-01-10,162.82000732421875,163.22000122070312,161.17999267578125,161.33999633789062,155.78890991210938,20725900 +2020-01-13,161.75999450683594,163.30999755859375,161.25999450683594,163.27999877929688,157.6621551513672,21626500 +2020-01-14,163.38999938964844,163.60000610351562,161.72000122070312,162.1300048828125,156.5517120361328,23477400 +2020-01-15,162.6199951171875,163.94000244140625,162.57000732421875,163.17999267578125,157.5655975341797,21417900 +2020-01-16,164.35000610351562,166.24000549316406,164.02999877929688,166.1699981689453,160.4527130126953,23865400 +2020-01-17,167.4199981689453,167.47000122070312,165.42999267578125,167.10000610351562,161.35073852539062,34371700 +2020-01-21,166.67999267578125,168.19000244140625,166.42999267578125,166.5,160.7713623046875,29517200 +2020-01-22,167.39999389648438,167.49000549316406,165.67999267578125,165.6999969482422,159.9989013671875,24138800 +2020-01-23,166.19000244140625,166.8000030517578,165.27000427246094,166.72000122070312,160.9838104248047,19680800 +2020-01-24,167.50999450683594,167.52999877929688,164.4499969482422,165.0399932861328,159.361572265625,24918100 +2020-01-27,161.14999389648438,163.3800048828125,160.1999969482422,162.27999877929688,156.696533203125,32078100 +2020-01-28,163.77999877929688,165.75999450683594,163.07000732421875,165.4600067138672,159.7671661376953,24899900 +2020-01-29,167.83999633789062,168.75,165.69000244140625,168.0399932861328,162.25839233398438,34754500 +2020-01-30,174.0500030517578,174.0500030517578,170.7899932861328,172.77999877929688,166.83531188964844,51597500 +2020-01-31,172.2100067138672,172.39999389648438,169.5800018310547,170.22999572753906,164.37301635742188,36142700 +2020-02-03,170.42999267578125,174.5,170.39999389648438,174.3800048828125,168.3802490234375,30107000 +2020-02-04,177.13999938964844,180.63999938964844,176.30999755859375,180.1199951171875,173.92274475097656,36433300 +2020-02-05,184.02999877929688,184.1999969482422,178.41000366210938,179.89999389648438,173.71034240722656,39186300 +2020-02-06,180.97000122070312,183.82000732421875,180.05999755859375,183.6300048828125,177.31198120117188,27751400 +2020-02-07,182.85000610351562,185.6300048828125,182.47999572753906,183.88999938964844,177.5630645751953,33529100 +2020-02-10,183.5800018310547,188.83999633789062,183.25,188.6999969482422,182.2075653076172,35844300 +2020-02-11,190.64999389648438,190.6999969482422,183.5,184.44000244140625,178.0941162109375,53159900 +2020-02-12,185.5800018310547,185.85000610351562,181.85000610351562,184.7100067138672,178.35484313964844,47062900 +2020-02-13,183.0800018310547,186.22999572753906,182.8699951171875,183.7100067138672,177.38926696777344,35295800 +2020-02-14,183.25,185.41000366210938,182.64999389648438,185.35000610351562,178.9728240966797,23149500 +2020-02-18,185.61000061035156,187.6999969482422,185.5,187.22999572753906,180.7881317138672,27792200 +2020-02-19,188.05999755859375,188.17999267578125,186.47000122070312,187.27999877929688,181.33033752441406,29997500 +2020-02-20,186.9499969482422,187.25,181.10000610351562,184.4199981689453,178.5612030029297,36862400 +2020-02-21,183.1699981689453,183.5,177.25,178.58999633789062,172.9163818359375,48572600 +2020-02-24,167.77000427246094,174.5500030517578,163.22999572753906,170.88999938964844,165.4610137939453,68311100 +2020-02-25,174.1999969482422,174.83999633789062,167.64999389648438,168.07000732421875,162.7306365966797,68073300 +2020-02-26,169.7100067138672,173.25999450683594,168.2100067138672,170.1699981689453,164.76390075683594,56206100 +2020-02-27,163.32000732421875,167.02999877929688,157.97999572753906,158.17999267578125,153.1548309326172,93174900 +2020-02-28,152.41000366210938,163.7100067138672,152.0,162.00999450683594,156.8631591796875,97012700 +2020-03-02,165.30999755859375,172.9199981689453,162.30999755859375,172.7899932861328,167.30067443847656,71030800 +2020-03-03,173.8000030517578,175.0,162.25999450683594,164.50999450683594,159.2837371826172,71677000 +2020-03-04,168.49000549316406,170.6999969482422,165.6199951171875,170.5500030517578,165.1318359375,49814400 +2020-03-05,166.0500030517578,170.8699951171875,165.69000244140625,166.27000427246094,160.98780822753906,47817300 +2020-03-06,162.61000061035156,163.11000061035156,156.0,161.57000732421875,156.4370880126953,72821100 +2020-03-09,151.0,157.75,150.0,150.6199951171875,145.8350067138672,70419300 +2020-03-10,158.16000366210938,161.02999877929688,152.5800018310547,160.9199981689453,155.8077392578125,65354400 +2020-03-11,157.1300048828125,157.6999969482422,151.14999389648438,153.6300048828125,148.74940490722656,56371600 +2020-03-12,145.3000030517578,153.47000122070312,138.5800018310547,139.05999755859375,134.64224243164062,93226400 +2020-03-13,147.5,161.91000366210938,140.72999572753906,158.8300018310547,153.78414916992188,92727400 +2020-03-16,140.0,149.35000610351562,135.0,135.4199981689453,131.1178741455078,87905900 +2020-03-17,140.0,147.5,135.0,146.57000732421875,141.91368103027344,81059800 +2020-03-18,138.0,146.0,135.02000427246094,140.39999389648438,135.9396514892578,81593200 +2020-03-19,142.77000427246094,150.14999389648438,139.0,142.7100067138672,138.17626953125,85922700 +2020-03-20,146.0,147.10000610351562,135.86000061035156,137.35000610351562,132.986572265625,84866200 +2020-03-23,137.00999450683594,140.57000732421875,132.52000427246094,135.97999572753906,131.66006469726562,78975200 +2020-03-24,143.75,149.60000610351562,141.27000427246094,148.33999633789062,143.62742614746094,82516700 +2020-03-25,148.91000366210938,154.3300018310547,144.44000244140625,146.9199981689453,142.25253295898438,75638200 +2020-03-26,148.39999389648438,156.66000366210938,148.3699951171875,156.11000061035156,151.15057373046875,64568100 +2020-03-27,151.75,154.88999938964844,149.1999969482422,149.6999969482422,144.94422912597656,57042300 +2020-03-30,152.44000244140625,160.60000610351562,150.00999450683594,160.22999572753906,155.1396942138672,63420300 +2020-03-31,159.39999389648438,164.77999877929688,156.55999755859375,157.7100067138672,152.69973754882812,77927200 +2020-04-01,153.0,157.75,150.82000732421875,152.11000061035156,147.27764892578125,57969900 +2020-04-02,151.86000061035156,155.47999572753906,150.36000061035156,155.25999450683594,150.32754516601562,49630700 +2020-04-03,155.10000610351562,157.3800048828125,152.19000244140625,153.8300018310547,148.94300842285156,41243300 +2020-04-06,160.32000732421875,166.5,157.5800018310547,165.27000427246094,160.0196075439453,67111700 +2020-04-07,169.58999633789062,170.0,163.25999450683594,163.49000549316406,158.29612731933594,62769000 +2020-04-08,165.6699981689453,166.6699981689453,163.5,165.1300048828125,159.88401794433594,48318200 +2020-04-09,166.36000061035156,167.3699951171875,163.3300018310547,165.13999938964844,159.89369201660156,51385100 +2020-04-13,164.35000610351562,165.57000732421875,162.3000030517578,165.50999450683594,160.25193786621094,41905300 +2020-04-14,169.0,173.75,168.0,173.6999969482422,168.18177795410156,52874300 +2020-04-15,171.1999969482422,173.57000732421875,169.24000549316406,171.8800048828125,166.41958618164062,40940800 +2020-04-16,174.3000030517578,177.27999877929688,172.89999389648438,177.0399932861328,171.4156494140625,50479600 +2020-04-17,179.5,180.0,175.8699951171875,178.60000610351562,172.9261016845703,52765600 +2020-04-20,176.6300048828125,178.75,174.99000549316406,175.05999755859375,169.49855041503906,36669600 +2020-04-21,173.5,173.6699981689453,166.11000061035156,167.82000732421875,162.4885711669922,56203700 +2020-04-22,171.38999938964844,174.0,170.82000732421875,173.52000427246094,168.00746154785156,34620200 +2020-04-23,174.11000061035156,175.05999755859375,170.91000366210938,171.4199981689453,165.9741973876953,32790800 +2020-04-24,172.05999755859375,174.55999755859375,170.7100067138672,174.5500030517578,169.0047607421875,34277600 +2020-04-27,176.58999633789062,176.89999389648438,173.3000030517578,174.0500030517578,168.52064514160156,33194400 +2020-04-28,175.58999633789062,175.6699981689453,169.38999938964844,169.80999755859375,164.41531372070312,34392700 +2020-04-29,173.22000122070312,177.67999267578125,171.8800048828125,177.42999267578125,171.7932586669922,51286600 +2020-04-30,180.0,180.39999389648438,176.22999572753906,179.2100067138672,173.51673889160156,53875900 +2020-05-01,175.8000030517578,178.63999938964844,174.00999450683594,174.57000732421875,169.0241241455078,39370500 +2020-05-04,174.49000549316406,179.0,173.8000030517578,178.83999633789062,173.15846252441406,30372900 +2020-05-05,180.6199951171875,183.64999389648438,179.89999389648438,180.75999450683594,175.01747131347656,36839200 +2020-05-06,182.0800018310547,184.1999969482422,181.6300048828125,182.5399932861328,176.74093627929688,32139300 +2020-05-07,184.1699981689453,184.5500030517578,182.5800018310547,183.60000610351562,177.76724243164062,28316000 +2020-05-08,184.97999572753906,185.0,183.36000061035156,184.67999267578125,178.81295776367188,30877800 +2020-05-11,183.14999389648438,187.50999450683594,182.85000610351562,186.74000549316406,180.80751037597656,30892700 +2020-05-12,186.8000030517578,187.0399932861328,182.3000030517578,182.50999450683594,176.7118682861328,32038200 +2020-05-13,182.5500030517578,184.0500030517578,176.5399932861328,179.75,174.03956604003906,44711500 +2020-05-14,177.5399932861328,180.69000244140625,175.67999267578125,180.52999877929688,174.79476928710938,41873900 +2020-05-15,179.05999755859375,187.05999755859375,177.0,183.16000366210938,177.3411865234375,46610400 +2020-05-18,185.75,186.1999969482422,183.9600067138672,184.91000366210938,179.03562927246094,35264500 +2020-05-19,185.02999877929688,186.60000610351562,183.49000549316406,183.6300048828125,177.79629516601562,26799100 +2020-05-20,184.80999755859375,185.85000610351562,183.94000244140625,185.66000366210938,180.262451171875,31261300 +2020-05-21,185.39999389648438,186.6699981689453,183.2899932861328,183.42999267578125,178.0972900390625,29119500 +2020-05-22,183.19000244140625,184.4600067138672,182.5399932861328,183.50999450683594,178.1749725341797,20826900 +2020-05-26,186.33999633789062,186.5,181.10000610351562,181.57000732421875,176.2913818359375,36073600 +2020-05-27,180.1999969482422,181.99000549316406,176.60000610351562,181.80999755859375,176.5243682861328,39517100 +2020-05-28,180.74000549316406,184.14999389648438,180.3800048828125,181.39999389648438,176.12628173828125,33810200 +2020-05-29,182.72999572753906,184.27000427246094,180.41000366210938,183.25,177.92251586914062,42130400 +2020-06-01,182.5399932861328,183.0,181.4600067138672,182.8300018310547,177.5147247314453,22622400 +2020-06-02,184.25,185.0,181.35000610351562,184.91000366210938,179.5342559814453,30794600 +2020-06-03,184.82000732421875,185.94000244140625,183.5800018310547,185.36000061035156,179.97117614746094,27311000 +2020-06-04,184.3000030517578,185.83999633789062,182.3000030517578,182.9199981689453,177.60211181640625,28761800 +2020-06-05,182.6199951171875,187.72999572753906,182.00999450683594,187.1999969482422,181.75770568847656,39893600 +2020-06-08,185.94000244140625,188.5500030517578,184.44000244140625,188.36000061035156,182.8839569091797,33211600 +2020-06-09,188.0,190.6999969482422,187.25999450683594,189.8000030517578,184.28208923339844,29783900 +2020-06-10,191.1300048828125,198.52000427246094,191.00999450683594,196.83999633789062,191.11744689941406,43872300 +2020-06-11,193.1300048828125,195.75999450683594,186.07000732421875,186.27000427246094,180.854736328125,52854700 +2020-06-12,190.5399932861328,191.72000122070312,185.17999267578125,187.74000549316406,182.28196716308594,43373600 +2020-06-15,184.5800018310547,190.82000732421875,184.00999450683594,188.94000244140625,183.4471435546875,32770200 +2020-06-16,192.88999938964844,195.5800018310547,191.4600067138672,193.57000732421875,187.9425048828125,42556700 +2020-06-17,195.02999877929688,196.32000732421875,193.69000244140625,194.24000549316406,188.593017578125,25687800 +2020-06-18,194.0,196.49000549316406,194.0,196.32000732421875,190.612548828125,23061600 +2020-06-19,198.58999633789062,199.2899932861328,194.3699951171875,195.14999389648438,189.4765625,44441100 +2020-06-22,195.7899932861328,200.75999450683594,195.22999572753906,200.57000732421875,194.73899841308594,32818900 +2020-06-23,202.08999633789062,203.9499969482422,201.42999267578125,201.91000366210938,196.04006958007812,30917400 +2020-06-24,201.60000610351562,203.25,196.55999755859375,197.83999633789062,192.08836364746094,36740600 +2020-06-25,197.8000030517578,200.61000061035156,195.47000122070312,200.33999633789062,194.5156707763672,27803900 +2020-06-26,199.72999572753906,199.88999938964844,194.8800048828125,196.3300018310547,190.6222381591797,54675800 +2020-06-29,195.77999877929688,198.52999877929688,193.5500030517578,198.44000244140625,192.67091369628906,26701600 +2020-06-30,197.8800048828125,204.39999389648438,197.74000549316406,203.50999450683594,197.593505859375,34310300 +2020-07-01,203.13999938964844,206.35000610351562,201.77000427246094,204.6999969482422,198.74891662597656,32061200 +2020-07-02,205.67999267578125,208.02000427246094,205.0,206.25999450683594,200.26356506347656,29315800 +2020-07-06,208.8300018310547,211.1300048828125,208.08999633789062,210.6999969482422,204.57444763183594,31897600 +2020-07-07,210.4499969482422,214.6699981689453,207.99000549316406,208.25,202.19569396972656,33600700 +2020-07-08,210.07000732421875,213.25999450683594,208.69000244140625,212.8300018310547,206.64256286621094,33600000 +2020-07-09,216.3300018310547,216.3800048828125,211.47000122070312,214.32000732421875,208.08924865722656,33121700 +2020-07-10,213.6199951171875,214.0800018310547,211.0800018310547,213.6699981689453,207.45814514160156,26177600 +2020-07-13,214.47999572753906,215.8000030517578,206.5,207.07000732421875,201.05001831054688,38135600 +2020-07-14,206.1300048828125,208.85000610351562,202.02999877929688,208.35000610351562,202.29283142089844,37591800 +2020-07-15,209.55999755859375,211.3300018310547,205.02999877929688,208.0399932861328,201.9918212890625,32179400 +2020-07-16,205.39999389648438,205.6999969482422,202.30999755859375,203.9199981689453,197.99160766601562,29940700 +2020-07-17,204.47000122070312,205.0399932861328,201.38999938964844,202.8800048828125,196.98179626464844,31635300 +2020-07-20,205.0,212.3000030517578,203.00999450683594,211.60000610351562,205.44834899902344,36884800 +2020-07-21,213.66000366210938,213.94000244140625,208.02999877929688,208.75,202.68116760253906,37990400 +2020-07-22,209.1999969482422,212.3000030517578,208.38999938964844,211.75,205.593994140625,49605700 +2020-07-23,207.19000244140625,210.9199981689453,202.14999389648438,202.5399932861328,196.6516876220703,67457000 +2020-07-24,200.4199981689453,202.86000061035156,197.50999450683594,201.3000030517578,195.44773864746094,39827000 +2020-07-27,201.47000122070312,203.97000122070312,200.86000061035156,203.85000610351562,197.9236297607422,30160900 +2020-07-28,203.61000061035156,204.6999969482422,201.74000549316406,202.02000427246094,196.14683532714844,23251400 +2020-07-29,202.5,204.64999389648438,202.00999450683594,204.05999755859375,198.1275177001953,19632600 +2020-07-30,201.0,204.4600067138672,199.57000732421875,203.89999389648438,197.97216796875,25079600 +2020-07-31,204.39999389648438,205.10000610351562,199.00999450683594,205.00999450683594,199.04989624023438,51044000 +2020-08-03,211.52000427246094,217.63999938964844,210.44000244140625,216.5399932861328,210.24473571777344,78983000 +2020-08-04,214.1699981689453,214.77000427246094,210.30999755859375,213.2899932861328,207.0891876220703,49280100 +2020-08-05,214.89999389648438,215.0,211.57000732421875,212.94000244140625,206.74935913085938,28806400 +2020-08-06,212.33999633789062,216.3699951171875,211.5500030517578,216.35000610351562,210.0602264404297,32656800 +2020-08-07,214.85000610351562,215.6999969482422,210.92999267578125,212.47999572753906,206.302734375,27820400 +2020-08-10,211.6699981689453,211.8800048828125,206.35000610351562,208.25,202.19569396972656,36716500 +2020-08-11,207.16000366210938,207.64999389648438,203.13999938964844,203.3800048828125,197.46730041503906,36446500 +2020-08-12,205.2899932861328,210.27999877929688,204.75,209.19000244140625,203.1083984375,28013100 +2020-08-13,209.44000244140625,211.35000610351562,208.14999389648438,208.6999969482422,202.6326446533203,22588900 +2020-08-14,208.75999450683594,209.58999633789062,207.50999450683594,208.89999389648438,202.82679748535156,17958900 +2020-08-17,209.60000610351562,211.19000244140625,208.9199981689453,210.27999877929688,204.1667022705078,20184800 +2020-08-18,210.52999877929688,212.36000061035156,209.2100067138672,211.49000549316406,205.34153747558594,21336200 +2020-08-19,211.49000549316406,212.10000610351562,209.25,209.6999969482422,204.09573364257812,27627600 +2020-08-20,209.5399932861328,215.0,208.91000366210938,214.5800018310547,208.84532165527344,26981500 +2020-08-21,213.86000061035156,216.25,212.85000610351562,213.02000427246094,207.3270263671875,36249300 +2020-08-24,214.7899932861328,215.52000427246094,212.42999267578125,213.69000244140625,207.97909545898438,25460100 +2020-08-25,213.10000610351562,216.61000061035156,213.10000610351562,216.47000122070312,210.68479919433594,23043700 +2020-08-26,217.8800048828125,222.08999633789062,217.36000061035156,221.14999389648438,215.23976135253906,39600800 +2020-08-27,222.88999938964844,231.14999389648438,219.39999389648438,226.5800018310547,220.52462768554688,57602200 +2020-08-28,228.17999267578125,230.63999938964844,226.5800018310547,228.91000366210938,222.7923583984375,26292900 +2020-08-31,227.0,228.6999969482422,224.30999755859375,225.52999877929688,219.50267028808594,28774200 +2020-09-01,225.50999450683594,227.4499969482422,224.42999267578125,227.27000427246094,221.1961669921875,25725500 +2020-09-02,227.97000122070312,232.86000061035156,227.35000610351562,231.64999389648438,225.45909118652344,34080800 +2020-09-03,229.27000427246094,229.30999755859375,214.9600067138672,217.3000030517578,211.49261474609375,58400300 +2020-09-04,215.10000610351562,218.36000061035156,205.19000244140625,214.25,208.52413940429688,59664100 +2020-09-08,206.5,210.02999877929688,202.1999969482422,202.66000366210938,197.24391174316406,52924300 +2020-09-09,207.60000610351562,214.83999633789062,206.6999969482422,211.2899932861328,205.64324951171875,45679000 +2020-09-10,213.39999389648438,214.74000549316406,204.11000061035156,205.3699951171875,199.88143920898438,35461500 +2020-09-11,207.1999969482422,208.6300048828125,201.24000549316406,204.02999877929688,198.5772705078125,33620100 +2020-09-14,204.24000549316406,209.1999969482422,204.02999877929688,205.41000366210938,199.92039489746094,30375800 +2020-09-15,208.4199981689453,209.77999877929688,206.92999267578125,208.77999877929688,203.20033264160156,21823900 +2020-09-16,210.6199951171875,210.64999389648438,204.63999938964844,205.0500030517578,199.5700225830078,26328100 +2020-09-17,200.0500030517578,204.3300018310547,199.9600067138672,202.91000366210938,197.48719787597656,34011300 +2020-09-18,202.8000030517578,203.64999389648438,196.25,200.38999938964844,195.03453063964844,55225300 +2020-09-21,197.19000244140625,202.7100067138672,196.3800048828125,202.5399932861328,197.12709045410156,39839700 +2020-09-22,205.05999755859375,208.10000610351562,202.0800018310547,207.4199981689453,201.8766632080078,33517100 +2020-09-23,207.89999389648438,208.10000610351562,200.02999877929688,200.58999633789062,195.22918701171875,30803800 +2020-09-24,199.85000610351562,205.57000732421875,199.1999969482422,203.19000244140625,197.75970458984375,31202500 +2020-09-25,203.5500030517578,209.0399932861328,202.5399932861328,207.82000732421875,202.2659912109375,29437300 +2020-09-28,210.8800048828125,212.57000732421875,208.05999755859375,209.44000244140625,203.84266662597656,32004900 +2020-09-29,209.35000610351562,210.07000732421875,206.80999755859375,207.25999450683594,201.72093200683594,24221900 +2020-09-30,207.72999572753906,211.97999572753906,206.5399932861328,210.3300018310547,204.7089080810547,33829100 +2020-10-01,213.49000549316406,213.99000549316406,211.32000732421875,212.4600067138672,206.78199768066406,27158400 +2020-10-02,208.0,210.99000549316406,205.5399932861328,206.19000244140625,200.67953491210938,33154800 +2020-10-05,207.22000122070312,210.41000366210938,206.97999572753906,210.3800048828125,204.75758361816406,21331600 +2020-10-06,208.82000732421875,210.17999267578125,204.82000732421875,205.91000366210938,200.4070281982422,28554300 +2020-10-07,207.05999755859375,210.11000061035156,206.72000122070312,209.8300018310547,204.22227478027344,25681100 +2020-10-08,210.50999450683594,211.19000244140625,208.32000732421875,210.5800018310547,204.95220947265625,19925800 +2020-10-09,211.22999572753906,215.86000061035156,211.22999572753906,215.80999755859375,210.0424346923828,26458000 +2020-10-12,218.7899932861328,223.86000061035156,216.80999755859375,221.39999389648438,215.48304748535156,40461400 +2020-10-13,222.72000122070312,225.2100067138672,220.42999267578125,222.86000061035156,216.90402221679688,28950800 +2020-10-14,223.0,224.22000122070312,219.1300048828125,220.86000061035156,214.95750427246094,23421700 +2020-10-15,217.10000610351562,220.36000061035156,216.00999450683594,219.66000366210938,213.78955078125,22733100 +2020-10-16,220.14999389648438,222.2899932861328,219.32000732421875,219.66000366210938,213.78955078125,26057900 +2020-10-19,220.4199981689453,222.3000030517578,213.72000122070312,214.22000122070312,208.4949493408203,27625800 +2020-10-20,215.8000030517578,217.3699951171875,213.08999633789062,214.64999389648438,208.91342163085938,22753500 +2020-10-21,213.1199951171875,216.9199981689453,213.1199951171875,214.8000030517578,209.0594482421875,22724900 +2020-10-22,213.92999267578125,216.05999755859375,211.6999969482422,214.88999938964844,209.14703369140625,22351500 +2020-10-23,215.02999877929688,216.27999877929688,213.16000366210938,216.22999572753906,210.4512176513672,18879600 +2020-10-26,213.85000610351562,216.33999633789062,208.10000610351562,210.0800018310547,204.46559143066406,37111600 +2020-10-27,211.58999633789062,214.6699981689453,210.3300018310547,213.25,207.55084228515625,36700300 +2020-10-28,207.6699981689453,208.83999633789062,202.10000610351562,202.67999267578125,197.26333618164062,51195600 +2020-10-29,204.07000732421875,207.36000061035156,203.3699951171875,204.72000122070312,199.24884033203125,31432600 +2020-10-30,203.5,204.2899932861328,199.6199951171875,202.47000122070312,197.0589141845703,36953700 +2020-11-02,204.2899932861328,205.27999877929688,200.1199951171875,202.3300018310547,196.92269897460938,30842200 +2020-11-03,203.88999938964844,208.1199951171875,203.1199951171875,206.42999267578125,200.91311645507812,27512000 +2020-11-04,214.02000427246094,218.32000732421875,212.4199981689453,216.38999938964844,210.60694885253906,42311800 +2020-11-05,222.0399932861328,224.1199951171875,221.14999389648438,223.2899932861328,217.32254028320312,36080100 +2020-11-06,222.25999450683594,224.36000061035156,218.02999877929688,223.72000122070312,217.74105834960938,25231900 +2020-11-09,224.44000244140625,228.1199951171875,217.8800048828125,218.38999938964844,212.55349731445312,44395000 +2020-11-10,214.5,216.5,209.72000122070312,211.00999450683594,205.37069702148438,44045100 +2020-11-11,212.38999938964844,218.0399932861328,212.1999969482422,216.5500030517578,210.76266479492188,29440800 +2020-11-12,217.2100067138672,219.11000061035156,214.4600067138672,215.44000244140625,209.68231201171875,21593900 +2020-11-13,216.36000061035156,217.4199981689453,214.16000366210938,216.50999450683594,210.72372436523438,18621100 +2020-11-16,214.8699951171875,217.74000549316406,214.52000427246094,217.22999572753906,211.4244842529297,24953300 +2020-11-17,216.10000610351562,217.67999267578125,214.0800018310547,214.4600067138672,208.72853088378906,24154100 +2020-11-18,213.64999389648438,215.1699981689453,210.92999267578125,211.0800018310547,205.9767303466797,28372800 +2020-11-19,211.3800048828125,213.02999877929688,209.92999267578125,212.4199981689453,207.2843017578125,24792700 +2020-11-20,212.1999969482422,213.2899932861328,210.0,210.38999938964844,205.3033905029297,22843100 +2020-11-23,210.9499969482422,212.2899932861328,208.16000366210938,210.11000061035156,205.0301971435547,25683500 +2020-11-24,209.58999633789062,214.25,208.86000061035156,213.86000061035156,208.6894989013672,33979700 +2020-11-25,215.11000061035156,215.2899932861328,212.4600067138672,213.8699951171875,208.69923400878906,21012900 +2020-11-27,214.85000610351562,216.27000427246094,214.0399932861328,215.22999572753906,210.02635192871094,14512200 +2020-11-30,214.10000610351562,214.75999450683594,210.83999633789062,214.07000732421875,208.8944091796875,33064800 +2020-12-01,214.50999450683594,217.32000732421875,213.35000610351562,216.2100067138672,210.98269653320312,30904500 +2020-12-02,214.8800048828125,215.47000122070312,212.8000030517578,215.3699951171875,210.16297912597656,23724500 +2020-12-03,214.61000061035156,216.3800048828125,213.64999389648438,214.24000549316406,209.06031799316406,25120900 +2020-12-04,214.22000122070312,215.3800048828125,213.17999267578125,214.36000061035156,209.17738342285156,24666000 +2020-12-07,214.3699951171875,215.5399932861328,212.99000549316406,214.2899932861328,209.1090850830078,24620000 +2020-12-08,213.97000122070312,216.9499969482422,212.88999938964844,216.00999450683594,210.78750610351562,23284100 +2020-12-09,215.16000366210938,215.22999572753906,211.2100067138672,211.8000030517578,206.67929077148438,32440600 +2020-12-10,211.77000427246094,213.0800018310547,210.36000061035156,210.52000427246094,205.43023681640625,26733300 +2020-12-11,210.0500030517578,213.32000732421875,209.11000061035156,213.25999450683594,208.10400390625,30979400 +2020-12-14,213.10000610351562,216.2100067138672,212.8800048828125,214.1999969482422,209.02127075195312,28798400 +2020-12-15,215.1699981689453,215.4199981689453,212.24000549316406,214.1300048828125,208.95297241210938,27000600 +2020-12-16,214.75,220.11000061035156,214.72000122070312,219.27999877929688,213.9784393310547,35023300 +2020-12-17,219.8699951171875,220.88999938964844,217.9199981689453,219.4199981689453,214.1150665283203,32515800 +2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,213.3051300048828,63354900 +2020-12-21,217.5500030517578,224.0,217.27999877929688,222.58999633789062,217.20838928222656,37181900 +2020-12-22,222.69000244140625,225.6300048828125,221.85000610351562,223.94000244140625,218.52581787109375,22612200 +2020-12-23,223.11000061035156,223.55999755859375,220.8000030517578,221.02000427246094,215.6763916015625,18699600 +2020-12-24,221.4199981689453,223.61000061035156,221.1999969482422,222.75,217.36456298828125,10550600 +2020-12-28,224.4499969482422,226.02999877929688,223.02000427246094,224.9600067138672,219.52113342285156,17933500 +2020-12-29,226.30999755859375,227.17999267578125,223.5800018310547,224.14999389648438,218.73072814941406,17403200 +2020-12-30,225.22999572753906,225.6300048828125,221.47000122070312,221.67999267578125,216.32040405273438,20272300 +2020-12-31,221.6999969482422,223.0,219.67999267578125,222.4199981689453,217.0425262451172,20942100 +2021-01-04,222.52999877929688,223.0,214.80999755859375,217.69000244140625,212.42691040039062,37130100 +2021-01-05,217.25999450683594,218.52000427246094,215.6999969482422,217.89999389648438,212.63180541992188,23823000 +2021-01-06,212.1699981689453,216.49000549316406,211.94000244140625,212.25,207.11839294433594,35930700 +2021-01-07,214.0399932861328,219.33999633789062,213.7100067138672,218.2899932861328,213.0123748779297,27694500 +2021-01-08,218.67999267578125,220.5800018310547,217.02999877929688,219.6199951171875,214.3102264404297,22956200 +2021-01-11,218.47000122070312,218.91000366210938,216.72999572753906,217.49000549316406,212.2317352294922,23031300 +2021-01-12,216.5,217.10000610351562,213.32000732421875,214.92999267578125,209.733642578125,23249300 +2021-01-13,214.02000427246094,216.75999450683594,213.92999267578125,216.33999633789062,211.10952758789062,20087100 +2021-01-14,215.91000366210938,217.4600067138672,212.74000549316406,213.02000427246094,207.86981201171875,29480800 +2021-01-15,213.52000427246094,214.50999450683594,212.02999877929688,212.64999389648438,207.50872802734375,31746500 +2021-01-19,213.75,216.97999572753906,212.6300048828125,216.44000244140625,211.2071075439453,30480900 +2021-01-20,217.6999969482422,225.7899932861328,217.2899932861328,224.33999633789062,218.9161376953125,37777300 +2021-01-21,224.6999969482422,226.3000030517578,222.4199981689453,224.97000122070312,219.5308837890625,30709400 +2021-01-22,227.0800018310547,230.07000732421875,225.8000030517578,225.9499969482422,220.48719787597656,30172700 +2021-01-25,229.1199951171875,229.77999877929688,224.22000122070312,229.52999877929688,223.98065185546875,33152100 +2021-01-26,231.86000061035156,234.17999267578125,230.0800018310547,232.3300018310547,226.7129364013672,49169600 +2021-01-27,238.0,240.44000244140625,230.13999938964844,232.89999389648438,227.26918029785156,69870600 +2021-01-28,235.61000061035156,242.63999938964844,235.08999633789062,238.92999267578125,233.1533660888672,49111200 +2021-01-29,235.99000549316406,238.02000427246094,231.35000610351562,231.9600067138672,226.35189819335938,42503100 +2021-02-01,235.05999755859375,242.5,232.42999267578125,239.64999389648438,233.85597229003906,33314200 +2021-02-02,241.3000030517578,242.30999755859375,238.69000244140625,239.50999450683594,233.7193603515625,25916300 +2021-02-03,239.57000732421875,245.08999633789062,239.25999450683594,243.0,237.12496948242188,27158100 +2021-02-04,242.66000366210938,243.24000549316406,240.3699951171875,242.00999450683594,236.15890502929688,25296100 +2021-02-05,242.22999572753906,243.27999877929688,240.4199981689453,242.1999969482422,236.3443145751953,18054800 +2021-02-08,243.14999389648438,243.67999267578125,240.80999755859375,242.47000122070312,236.60777282714844,22211900 +2021-02-09,241.8699951171875,244.75999450683594,241.3800048828125,243.77000427246094,237.8763427734375,23565000 +2021-02-10,245.0,245.9199981689453,240.88999938964844,242.82000732421875,236.94932556152344,22186700 +2021-02-11,244.77999877929688,245.14999389648438,242.14999389648438,244.49000549316406,238.5789794921875,15751100 +2021-02-12,243.92999267578125,245.3000030517578,242.72999572753906,244.99000549316406,239.0668487548828,16561100 +2021-02-16,245.02999877929688,246.1300048828125,242.9199981689453,243.6999969482422,237.80804443359375,26728500 +2021-02-17,241.32000732421875,244.30999755859375,240.94000244140625,244.1999969482422,238.84475708007812,21653500 +2021-02-18,241.8000030517578,243.92999267578125,240.86000061035156,243.7899932861328,238.44378662109375,16925600 +2021-02-19,243.75,243.86000061035156,240.17999267578125,240.97000122070312,235.68563842773438,25262600 +2021-02-22,237.4199981689453,237.92999267578125,232.39999389648438,234.50999450683594,229.36727905273438,36446900 +2021-02-23,230.3300018310547,234.8300018310547,228.72999572753906,233.27000427246094,228.15447998046875,30228700 +2021-02-24,230.00999450683594,235.1999969482422,229.0,234.5500030517578,229.40640258789062,26339700 +2021-02-25,232.0800018310547,234.58999633789062,227.8800048828125,228.99000549316406,223.96836853027344,39542200 +2021-02-26,231.52999877929688,235.3699951171875,229.5399932861328,232.3800048828125,227.28402709960938,37819200 +2021-03-01,235.89999389648438,237.47000122070312,233.14999389648438,236.94000244140625,231.74400329589844,25324000 +2021-03-02,237.00999450683594,237.3000030517578,233.4499969482422,233.8699951171875,228.7413330078125,22812500 +2021-03-03,232.16000366210938,233.5800018310547,227.25999450683594,227.55999755859375,222.56968688964844,34029500 +2021-03-04,226.74000549316406,232.49000549316406,224.25999450683594,226.72999572753906,221.75790405273438,44727800 +2021-03-05,229.52000427246094,233.27000427246094,226.4600067138672,231.60000610351562,226.52110290527344,41872800 +2021-03-08,231.3699951171875,233.3699951171875,227.1300048828125,227.38999938964844,222.40342712402344,35267400 +2021-03-09,232.8800048828125,235.3800048828125,231.6699981689453,233.77999877929688,228.6532745361328,33080500 +2021-03-10,237.0,237.0,232.0399932861328,232.4199981689453,227.3231201171875,29746800 +2021-03-11,234.9600067138672,239.1699981689453,234.30999755859375,237.1300048828125,231.92982482910156,29907600 +2021-03-12,234.00999450683594,235.82000732421875,233.22999572753906,235.75,230.58010864257812,22653700 +2021-03-15,234.9600067138672,235.19000244140625,231.80999755859375,234.80999755859375,229.66070556640625,26034900 +2021-03-16,236.27999877929688,240.05999755859375,235.94000244140625,237.7100067138672,232.4971160888672,28092200 +2021-03-17,236.14999389648438,238.5500030517578,233.22999572753906,237.0399932861328,231.84181213378906,29562100 +2021-03-18,232.55999755859375,234.19000244140625,230.3300018310547,230.72000122070312,225.660400390625,34833000 +2021-03-19,231.02000427246094,232.47000122070312,229.35000610351562,230.35000610351562,225.2985382080078,46430700 +2021-03-22,230.27000427246094,236.89999389648438,230.13999938964844,235.99000549316406,230.8148193359375,30127000 +2021-03-23,237.49000549316406,241.0500030517578,237.07000732421875,237.5800018310547,232.36997985839844,31638400 +2021-03-24,237.85000610351562,238.0,235.32000732421875,235.4600067138672,230.29647827148438,25620100 +2021-03-25,235.3000030517578,236.94000244140625,231.57000732421875,232.33999633789062,227.244873046875,34061900 +2021-03-26,231.5500030517578,236.7100067138672,231.5500030517578,236.47999572753906,231.29408264160156,25479900 +2021-03-29,236.58999633789062,236.8000030517578,231.8800048828125,235.24000549316406,230.08128356933594,25227500 +2021-03-30,233.52999877929688,233.85000610351562,231.10000610351562,231.85000610351562,226.76564025878906,24792000 +2021-03-31,232.91000366210938,239.10000610351562,232.38999938964844,235.77000427246094,230.5996551513672,43623500 +2021-04-01,238.47000122070312,242.83999633789062,238.0500030517578,242.35000610351562,237.03538513183594,30338000 +2021-04-05,242.75999450683594,249.9600067138672,242.6999969482422,249.07000732421875,243.60801696777344,36910600 +2021-04-06,247.61000061035156,249.39999389648438,246.8800048828125,247.86000061035156,242.42453002929688,22931900 +2021-04-07,247.80999755859375,250.92999267578125,247.19000244140625,249.89999389648438,244.4197998046875,22719800 +2021-04-08,252.77000427246094,254.13999938964844,252.0,253.25,247.69631958007812,23625200 +2021-04-09,252.8699951171875,255.99000549316406,252.44000244140625,255.85000610351562,250.23931884765625,24326800 +2021-04-12,254.7100067138672,257.6700134277344,254.6199951171875,255.91000366210938,250.29800415039062,27148700 +2021-04-13,257.260009765625,259.19000244140625,256.8299865722656,258.489990234375,252.8213653564453,23837500 +2021-04-14,257.4800109863281,258.8299865722656,255.16000366210938,255.58999633789062,249.9850311279297,23070900 +2021-04-15,257.92999267578125,259.92999267578125,257.7300109863281,259.5,253.809326171875,25627500 +2021-04-16,259.4700012207031,261.0,257.6000061035156,260.739990234375,255.0220947265625,24878600 +2021-04-19,260.19000244140625,261.4800109863281,257.82000732421875,258.739990234375,253.06594848632812,23209300 +2021-04-20,257.82000732421875,260.20001220703125,256.8399963378906,258.260009765625,252.5965118408203,19722900 +2021-04-21,258.94000244140625,260.67999267578125,257.25,260.5799865722656,254.8656005859375,24030400 +2021-04-22,260.2099914550781,261.7799987792969,255.63999938964844,257.1700134277344,251.5303955078125,25606200 +2021-04-23,257.8800048828125,261.510009765625,257.2699890136719,261.1499938964844,255.423095703125,21462600 +2021-04-26,261.6600036621094,262.44000244140625,260.1700134277344,261.54998779296875,255.81431579589844,19763300 +2021-04-27,261.5799865722656,263.19000244140625,260.1199951171875,261.9700012207031,256.22509765625,31014200 +2021-04-28,256.0799865722656,256.5400085449219,252.9499969482422,254.55999755859375,248.9776153564453,46903100 +2021-04-29,255.4600067138672,256.1000061035156,249.0,252.50999450683594,246.97256469726562,40589000 +2021-04-30,249.74000549316406,253.0800018310547,249.60000610351562,252.17999267578125,246.6497802734375,30945100 +2021-05-03,253.39999389648438,254.35000610351562,251.1199951171875,251.86000061035156,246.33680725097656,19626600 +2021-05-04,250.97000122070312,251.2100067138672,245.75999450683594,247.7899932861328,242.3560791015625,32756100 +2021-05-05,249.05999755859375,249.5,245.82000732421875,246.47000122070312,241.06500244140625,21901300 +2021-05-06,246.4499969482422,249.86000061035156,244.69000244140625,249.72999572753906,244.25350952148438,26491100 +2021-05-07,252.14999389648438,254.3000030517578,251.1699981689453,252.4600067138672,246.92367553710938,27032900 +2021-05-10,250.8699951171875,251.72999572753906,247.1199951171875,247.17999267578125,241.7594451904297,29299900 +2021-05-11,244.5500030517578,246.60000610351562,242.57000732421875,246.22999572753906,240.8302764892578,33641600 +2021-05-12,242.1699981689453,244.3800048828125,238.07000732421875,239.0,233.7588348388672,36684400 +2021-05-13,241.8000030517578,245.60000610351562,241.4199981689453,243.02999877929688,237.700439453125,29624300 +2021-05-14,245.5800018310547,249.17999267578125,245.49000549316406,248.14999389648438,242.70816040039062,23901100 +2021-05-17,246.5500030517578,246.58999633789062,243.52000427246094,245.17999267578125,239.8032989501953,24970200 +2021-05-18,246.27000427246094,246.41000366210938,242.89999389648438,243.0800018310547,237.74935913085938,20168000 +2021-05-19,239.30999755859375,243.22999572753906,238.60000610351562,243.1199951171875,238.33753967285156,25739800 +2021-05-20,243.9600067138672,247.9499969482422,243.86000061035156,246.47999572753906,241.63145446777344,21800700 +2021-05-21,247.57000732421875,248.3300018310547,244.74000549316406,245.1699981689453,240.34722900390625,21863100 +2021-05-24,247.7899932861328,251.16000366210938,247.50999450683594,250.77999877929688,245.84686279296875,21411500 +2021-05-25,251.77000427246094,252.75,250.82000732421875,251.72000122070312,246.7683868408203,17704300 +2021-05-26,251.42999267578125,252.94000244140625,250.75,251.49000549316406,246.5429229736328,17771600 +2021-05-27,251.1699981689453,251.47999572753906,249.25,249.30999755859375,244.4058074951172,24426200 +2021-05-28,251.0,252.0800018310547,249.55999755859375,249.67999267578125,244.76852416992188,18270200 +2021-06-01,251.22999572753906,251.2899932861328,246.9600067138672,247.39999389648438,242.53335571289062,23213300 +2021-06-02,248.1300048828125,249.27000427246094,245.83999633789062,247.3000030517578,242.43531799316406,19406700 +2021-06-03,245.22000122070312,246.33999633789062,243.0,245.7100067138672,240.8766326904297,25307700 +2021-06-04,247.75999450683594,251.64999389648438,247.50999450683594,250.7899932861328,245.856689453125,25281100 +2021-06-07,249.97999572753906,254.08999633789062,249.80999755859375,253.80999755859375,248.8172607421875,23079200 +2021-06-08,255.16000366210938,256.010009765625,252.50999450683594,252.57000732421875,247.60166931152344,22455000 +2021-06-09,253.80999755859375,255.52999877929688,253.2100067138672,253.58999633789062,248.6016082763672,17937600 +2021-06-10,254.2899932861328,257.4599914550781,253.6699981689453,257.239990234375,252.17977905273438,24563600 +2021-06-11,257.989990234375,258.489990234375,256.6099853515625,257.8900146484375,252.81704711914062,18999700 +2021-06-14,257.8999938964844,259.95001220703125,256.79998779296875,259.8900146484375,254.77769470214844,19150500 +2021-06-15,259.7699890136719,259.989990234375,257.67999267578125,258.3599853515625,253.2777557373047,18038900 +2021-06-16,259.3999938964844,260.5799865722656,254.4199981689453,257.3800048828125,252.31704711914062,27220000 +2021-06-17,256.07000732421875,261.75,256.010009765625,260.8999938964844,255.76780700683594,27565500 +2021-06-18,259.6300048828125,262.29998779296875,258.75,259.42999267578125,254.32672119140625,37202200 +2021-06-21,259.82000732421875,263.5199890136719,257.9200134277344,262.6300048828125,257.4637756347656,26696100 +2021-06-22,262.7200012207031,265.7900085449219,262.3999938964844,265.510009765625,260.2871398925781,24694100 +2021-06-23,265.989990234375,266.8299865722656,264.42999267578125,265.2699890136719,260.05181884765625,19518700 +2021-06-24,266.1600036621094,267.8500061035156,265.4700012207031,266.69000244140625,261.4439392089844,21446900 +2021-06-25,266.2300109863281,267.25,264.760009765625,265.0199890136719,259.8067321777344,25611100 +2021-06-28,266.19000244140625,268.8999938964844,265.9100036621094,268.7200012207031,263.4339904785156,19590000 +2021-06-29,268.8699951171875,271.6499938964844,267.9800109863281,271.3999938964844,266.06121826171875,19937800 +2021-06-30,270.69000244140625,271.3599853515625,269.6000061035156,270.8999938964844,265.5710754394531,21656500 +2021-07-01,269.6099853515625,271.8399963378906,269.6000061035156,271.6000061035156,266.2573547363281,16725300 +2021-07-02,272.82000732421875,278.0,272.5,277.6499938964844,272.1883239746094,26458000 +2021-07-06,278.0299987792969,279.3699951171875,274.29998779296875,277.6600036621094,272.1980895996094,31565600 +2021-07-07,279.3999938964844,280.69000244140625,277.1499938964844,279.92999267578125,274.4234619140625,23260000 +2021-07-08,276.8999938964844,278.7300109863281,274.8699951171875,277.4200134277344,271.96282958984375,24618600 +2021-07-09,275.7200012207031,278.04998779296875,275.32000732421875,277.94000244140625,272.4726257324219,23916700 +2021-07-12,279.1600036621094,279.7699890136719,276.5799865722656,277.32000732421875,271.8648376464844,18931700 +2021-07-13,277.5199890136719,282.8500061035156,277.3900146484375,280.9800109863281,275.4528503417969,26120100 +2021-07-14,282.3500061035156,283.6600036621094,280.54998779296875,282.510009765625,276.9527282714844,23113700 +2021-07-15,282.0,282.510009765625,279.8299865722656,281.0299987792969,275.5018005371094,22604200 +2021-07-16,282.07000732421875,284.1000061035156,279.4599914550781,280.75,275.227294921875,26186800 +2021-07-19,278.92999267578125,280.3699951171875,274.45001220703125,277.010009765625,271.5609130859375,32935600 +2021-07-20,278.0299987792969,280.9700012207031,276.260009765625,279.32000732421875,273.8254699707031,26259700 +2021-07-21,278.8999938964844,281.5199890136719,277.2900085449219,281.3999938964844,275.8645324707031,24364300 +2021-07-22,283.8399963378906,286.4200134277344,283.4200134277344,286.1400146484375,280.51129150390625,23384100 +2021-07-23,287.3699951171875,289.989990234375,286.5,289.6700134277344,283.9718322753906,22768100 +2021-07-26,289.0,289.69000244140625,286.6400146484375,289.04998779296875,283.36407470703125,23176100 +2021-07-27,289.42999267578125,289.5799865722656,282.95001220703125,286.5400085449219,280.9034423828125,33604100 +2021-07-28,288.989990234375,290.1499938964844,283.8299865722656,286.2200012207031,280.5897521972656,33566900 +2021-07-29,286.239990234375,288.6199951171875,286.0799865722656,286.5,280.8642272949219,18168300 +2021-07-30,285.1700134277344,286.6600036621094,283.9100036621094,284.9100036621094,279.3055419921875,20944800 +2021-08-02,286.3599853515625,286.7699890136719,283.739990234375,284.82000732421875,279.21728515625,16267400 +2021-08-03,285.4200134277344,287.2300109863281,284.0,287.1199951171875,281.4720764160156,17879000 +2021-08-04,286.2200012207031,287.5899963378906,284.6499938964844,286.510009765625,280.8740539550781,16191300 +2021-08-05,286.8800048828125,289.6300048828125,286.1000061035156,289.5199890136719,283.8247985839844,13900200 +2021-08-06,288.510009765625,289.5,287.6199951171875,289.4599914550781,283.7659912109375,16589300 +2021-08-09,289.75,291.54998779296875,287.80999755859375,288.3299865722656,282.6581726074219,16117600 +2021-08-10,288.79998779296875,289.25,285.20001220703125,286.44000244140625,280.8053894042969,18616600 +2021-08-11,287.2099914550781,288.6600036621094,285.8599853515625,286.95001220703125,281.3053894042969,13955900 +2021-08-12,286.6300048828125,289.9700012207031,286.3399963378906,289.80999755859375,284.109130859375,14561300 +2021-08-13,289.4800109863281,292.8999938964844,289.29998779296875,292.8500061035156,287.0893249511719,18249000 +2021-08-16,293.19000244140625,294.82000732421875,290.0199890136719,294.6000061035156,288.80487060546875,22507600 +2021-08-17,292.3900146484375,293.42999267578125,291.0799865722656,293.0799865722656,287.3147888183594,20075300 +2021-08-18,292.0400085449219,294.82000732421875,290.2699890136719,290.7300109863281,285.5566711425781,21813000 +2021-08-19,288.69000244140625,297.4700012207031,288.6400146484375,296.7699890136719,291.4891357421875,29850500 +2021-08-20,299.7200012207031,305.8399963378906,298.05999755859375,304.3599853515625,298.9440612792969,40817600 +2021-08-23,303.25,305.3999938964844,301.8500061035156,304.6499938964844,299.22894287109375,22830200 +2021-08-24,305.0199890136719,305.6499938964844,302.0,302.6199951171875,297.2350769042969,18175800 +2021-08-25,304.29998779296875,304.5899963378906,300.4200134277344,302.010009765625,296.63592529296875,20006100 +2021-08-26,300.989990234375,302.42999267578125,298.95001220703125,299.0899963378906,293.7679443359375,17666100 +2021-08-27,298.989990234375,300.8699951171875,296.8299865722656,299.7200012207031,294.3866882324219,22605700 +2021-08-30,301.1199951171875,304.2200012207031,301.05999755859375,303.5899963378906,298.1877746582031,16348100 +2021-08-31,304.4200134277344,304.5,301.5,301.8800048828125,296.5082702636719,26285300 +2021-09-01,302.8699951171875,305.19000244140625,301.489990234375,301.8299865722656,296.4591369628906,18983800 +2021-09-02,302.20001220703125,303.3599853515625,300.17999267578125,301.1499938964844,295.7912292480469,16285600 +2021-09-03,300.989990234375,302.6000061035156,300.260009765625,301.1400146484375,295.78143310546875,14747900 +2021-09-07,301.010009765625,301.0899963378906,298.20001220703125,300.17999267578125,294.8384704589844,17180400 +2021-09-08,299.7799987792969,300.6099853515625,297.4700012207031,300.2099914550781,294.867919921875,15046800 +2021-09-09,300.82000732421875,302.1400146484375,297.0,297.25,291.96063232421875,19927000 +2021-09-10,298.4200134277344,299.9200134277344,295.3800048828125,295.7099914550781,290.44805908203125,19633400 +2021-09-13,297.54998779296875,298.5400085449219,294.0799865722656,296.989990234375,291.7052307128906,23652900 +2021-09-14,299.55999755859375,301.3900146484375,298.1000061035156,299.7900085449219,294.4554138183594,21853400 +2021-09-15,303.260009765625,305.32000732421875,301.82000732421875,304.82000732421875,299.39593505859375,28356300 +2021-09-16,303.760009765625,305.30999755859375,300.760009765625,305.2200012207031,299.788818359375,19550800 +2021-09-17,304.1700134277344,304.5,299.5299987792969,299.8699951171875,294.5340270996094,41372500 +2021-09-20,296.3299865722656,298.7200012207031,289.5199890136719,294.29998779296875,289.0631103515625,38278700 +2021-09-21,295.69000244140625,297.5400085449219,294.07000732421875,294.79998779296875,289.55419921875,22364100 +2021-09-22,296.7300109863281,300.2200012207031,294.510009765625,298.5799865722656,293.2669677734375,26626300 +2021-09-23,298.8500061035156,300.8999938964844,297.5299987792969,299.55999755859375,294.2294616699219,18604600 +2021-09-24,298.2300109863281,299.79998779296875,296.92999267578125,299.3500061035156,294.02325439453125,14999000 +2021-09-27,296.1400146484375,296.4700012207031,292.94000244140625,294.1700134277344,288.9354248046875,23571700 +2021-09-28,289.79998779296875,290.7799987792969,282.75,283.5199890136719,278.4749450683594,43186200 +2021-09-29,285.1000061035156,286.7699890136719,283.010009765625,284.0,278.9463806152344,26353700 +2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,276.9034118652344,32343600 +2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,283.9556884765625,30086300 +2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,278.07220458984375,31350700 +2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,283.6217041015625,24993000 +2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,287.8942565917969,28002600 +2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,289.60333251953125,20430500 +2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,289.60333251953125,17685700 +2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,288.9943542480469,19298600 +2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,287.6684265136719,17974100 +2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,291.037353515625,23416300 +2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,297.3627624511719,27262900 +2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,298.7967529296875,25384800 +2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,301.8219299316406,22729300 +2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,302.7452392578125,17682100 +2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,301.9398498535156,16537100 +2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,305.230224609375,16918100 +2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,303.65875244140625,17449300 +2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,302.64703369140625,17554500 +2021-10-26,311.0,312.3999938964844,308.6000061035156,310.1099853515625,304.59173583984375,28107300 +2021-10-27,316.0,326.1000061035156,316.0,323.1700134277344,317.4194030761719,52588700 +2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,318.57843017578125,26297900 +2021-10-29,324.1300048828125,332.0,323.8999938964844,331.6199951171875,325.7190246582031,34766000 +2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,323.50909423828125,27073200 +2021-11-02,330.30999755859375,333.45001220703125,330.0,333.1300048828125,327.2021789550781,26487100 +2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334.0,328.0566711425781,21500100 +2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,330.4532470703125,23992200 +2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,330.08001708984375,22570100 +2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,330.9934997558594,20897000 +2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,329.9720153808594,21307400 +2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,324.9136047363281,25500900 +2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,326.5146179199219,16849800 +2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,330.7283020019531,23831000 +2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,330.0898742675781,16723000 +2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,333.4686584472656,20886800 +2021-11-17,338.94000244140625,342.19000244140625,338.0,339.1199951171875,333.6949462890625,19053400 +2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,335.8105773925781,22463500 +2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,337.62109375,21963400 +2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,334.3935546875,31031100 +2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,332.2779846191406,30427600 +2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,332.5042724609375,21661300 +2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,324.40594482421875,24217200 +2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,331.2447814941406,28563500 +2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,325.3014221191406,42885600 +2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,324.799560546875,33337600 +2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,324.2190246582031,30766000 +2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,317.8426818847656,41779300 +2021-12-06,323.95001220703125,327.45001220703125,319.2300109863281,326.19000244140625,320.9718017578125,30032600 +2021-12-07,331.6400146484375,335.79998779296875,330.1000061035156,334.9200134277344,329.5621643066406,31021900 +2021-12-08,335.30999755859375,335.5,330.79998779296875,334.9700012207031,329.6113586425781,24761000 +2021-12-09,334.4100036621094,336.489990234375,332.1199951171875,333.1000061035156,327.7712707519531,22214200 +2021-12-10,334.9800109863281,343.0,334.7900085449219,342.5400085449219,337.06024169921875,38095700 +2021-12-13,340.67999267578125,343.7900085449219,339.0799865722656,339.3999938964844,333.9704895019531,28899400 +2021-12-14,333.2200012207031,334.6400146484375,324.1099853515625,328.3399963378906,323.08740234375,44438700 +2021-12-15,328.6099853515625,335.19000244140625,324.5,334.6499938964844,329.29644775390625,35381100 +2021-12-16,335.7099914550781,336.760009765625,323.0199890136719,324.8999938964844,319.70245361328125,35034800 +2021-12-17,320.8800048828125,324.9200134277344,317.25,323.79998779296875,318.62005615234375,47750300 +2021-12-20,320.04998779296875,322.79998779296875,317.57000732421875,319.9100036621094,314.792236328125,28326500 +2021-12-21,323.2900085449219,327.7300109863281,319.79998779296875,327.2900085449219,322.05419921875,24740600 +2021-12-22,328.29998779296875,333.6099853515625,325.75,333.20001220703125,327.8696594238281,24831500 +2021-12-23,332.75,336.3900146484375,332.7300109863281,334.69000244140625,329.3357849121094,19617800 +2021-12-27,335.4599914550781,342.4800109863281,335.42999267578125,342.45001220703125,336.9716796875,19947000 +2021-12-28,343.1499938964844,343.80999755859375,340.32000732421875,341.25,335.7908630371094,15661500 +2021-12-29,341.29998779296875,344.29998779296875,339.67999267578125,341.95001220703125,336.4797058105469,15042000 +2021-12-30,341.9100036621094,343.1300048828125,338.82000732421875,339.32000732421875,333.8917541503906,15994500 +2021-12-31,338.510009765625,339.3599853515625,335.8500061035156,336.32000732421875,330.93975830078125,18000800 +2022-01-03,335.3500061035156,338.0,329.7799987792969,334.75,329.3948669433594,28865100 +2022-01-04,334.8299865722656,335.20001220703125,326.1199951171875,329.010009765625,323.7467346191406,32674300 +2022-01-05,325.8599853515625,326.07000732421875,315.9800109863281,316.3800048828125,311.3187561035156,40054300 +2022-01-06,313.1499938964844,318.70001220703125,311.489990234375,313.8800048828125,308.8586730957031,39646100 +2022-01-07,314.1499938964844,316.5,310.0899963378906,314.0400085449219,309.01617431640625,32720000 +2022-01-10,309.489990234375,314.7200012207031,304.69000244140625,314.2699890136719,309.24249267578125,44289500 +2022-01-11,313.3800048828125,316.6099853515625,309.8900146484375,314.9800109863281,309.9411315917969,29386800 +2022-01-12,319.6700134277344,323.4100036621094,317.0799865722656,318.2699890136719,313.17852783203125,34372200 +2022-01-13,320.4700012207031,320.8800048828125,304.0,304.79998779296875,299.92401123046875,45366000 +2022-01-14,304.25,310.82000732421875,303.75,310.20001220703125,305.23760986328125,39846400 +2022-01-18,304.07000732421875,309.79998779296875,301.739990234375,302.6499938964844,297.80841064453125,42333200 +2022-01-19,306.2900085449219,313.9100036621094,302.70001220703125,303.3299865722656,298.4775085449219,45933900 +2022-01-20,309.07000732421875,311.6499938964844,301.1400146484375,301.6000061035156,296.775146484375,35380700 +2022-01-21,302.69000244140625,304.1099853515625,295.6099853515625,296.0299987792969,291.2942810058594,57984400 +2022-01-24,292.20001220703125,297.1099853515625,276.04998779296875,296.3699951171875,291.6288757324219,85731500 +2022-01-25,291.5199890136719,294.989990234375,285.1700134277344,288.489990234375,283.8749084472656,72848600 +2022-01-26,307.989990234375,308.5,293.0299987792969,296.7099914550781,291.96343994140625,90428900 +2022-01-27,302.6600036621094,307.29998779296875,297.92999267578125,299.8399963378906,295.0433349609375,53481300 +2022-01-28,300.2300109863281,308.4800109863281,294.45001220703125,308.260009765625,303.32861328125,49743700 +2022-01-31,308.95001220703125,312.3800048828125,306.3699951171875,310.9800109863281,306.005126953125,46444500 +2022-02-01,310.4100036621094,310.6300048828125,305.1300048828125,308.760009765625,303.8206481933594,40950400 +2022-02-02,309.6300048828125,315.1199951171875,308.8800048828125,313.4599914550781,308.4454345703125,36636000 +2022-02-03,309.489990234375,311.2300109863281,299.9599914550781,301.25,296.4307556152344,43730000 +2022-02-04,300.2099914550781,308.79998779296875,299.9700012207031,305.94000244140625,301.0457763671875,35096500 +2022-02-07,306.1700134277344,307.8399963378906,299.8999938964844,300.95001220703125,296.1355895996094,28533300 +2022-02-08,301.25,305.55999755859375,299.95001220703125,304.55999755859375,299.6878662109375,32421200 +2022-02-09,309.8699951171875,311.92999267578125,307.3900146484375,311.2099914550781,306.2314147949219,31284700 +2022-02-10,304.0400085449219,309.1199951171875,300.70001220703125,302.3800048828125,297.5426940917969,45386200 +2022-02-11,303.19000244140625,304.2900085449219,294.2200012207031,295.0400085449219,290.3200988769531,39175600 +2022-02-14,293.7699890136719,296.760009765625,291.3500061035156,295.0,290.28076171875,36359500 +2022-02-15,300.010009765625,300.79998779296875,297.0199890136719,300.4700012207031,295.6632385253906,27058300 +2022-02-16,298.3699951171875,300.8699951171875,293.67999267578125,299.5,295.3181457519531,29982100 +2022-02-17,296.3599853515625,296.79998779296875,290.0,290.7300109863281,286.67059326171875,32461600 +2022-02-18,293.04998779296875,293.8599853515625,286.30999755859375,287.92999267578125,283.9096374511719,34264000 +2022-02-22,285.0,291.5400085449219,284.5,287.7200012207031,283.7026062011719,41736100 +2022-02-23,290.17999267578125,291.70001220703125,280.1000061035156,280.2699890136719,276.3566589355469,37811200 +2022-02-24,272.510009765625,295.1600036621094,271.5199890136719,294.5899963378906,290.4766845703125,56989700 +2022-02-25,295.1400146484375,297.6300048828125,291.6499938964844,297.30999755859375,293.1587219238281,32546700 +2022-02-28,294.30999755859375,299.1400146484375,293.0,298.7900085449219,294.6180725097656,34627500 +2022-03-01,296.3999938964844,299.9700012207031,292.1499938964844,294.95001220703125,290.8316650390625,31217800 +2022-03-02,295.3599853515625,301.4700012207031,293.70001220703125,300.19000244140625,295.99853515625,31873000 +2022-03-03,302.8900146484375,303.1300048828125,294.04998779296875,295.9200134277344,291.7881164550781,27314500 +2022-03-04,294.2900085449219,295.6600036621094,287.1700134277344,289.8599853515625,285.812744140625,32356500 +2022-03-07,288.5299987792969,289.69000244140625,278.5299987792969,278.9100036621094,275.0156555175781,43157200 +2022-03-08,277.79998779296875,283.9599914550781,270.0,275.8500061035156,271.9983825683594,48159500 +2022-03-09,283.44000244140625,289.6000061035156,280.7799987792969,288.5,284.47174072265625,35204500 +2022-03-10,283.0199890136719,286.6000061035156,280.5799865722656,285.5899963378906,281.6023254394531,30628000 +2022-03-11,287.9599914550781,289.510009765625,279.42999267578125,280.07000732421875,276.1594543457031,27209300 +2022-03-14,280.3399963378906,285.3999938964844,275.82000732421875,276.44000244140625,272.5801086425781,30660700 +2022-03-15,280.3500061035156,287.82000732421875,278.7300109863281,287.1499938964844,283.14056396484375,34245100 +2022-03-16,289.1099853515625,294.57000732421875,283.20001220703125,294.3900146484375,290.2795104980469,37826300 +2022-03-17,293.2900085449219,295.6099853515625,289.3699951171875,295.2200012207031,291.0979309082031,30816600 +2022-03-18,295.3699951171875,301.0,292.7300109863281,300.42999267578125,296.23516845703125,43390600 +2022-03-21,298.8900146484375,300.1400146484375,294.8999938964844,299.1600036621094,294.98291015625,28351200 +2022-03-22,299.79998779296875,305.0,298.7699890136719,304.05999755859375,299.814453125,27599700 +2022-03-23,300.510009765625,303.2300109863281,297.7200012207031,299.489990234375,295.30828857421875,25715400 +2022-03-24,299.1400146484375,304.20001220703125,298.32000732421875,304.1000061035156,299.85394287109375,24484500 +2022-03-25,305.2300109863281,305.5,299.2900085449219,303.67999267578125,299.4398193359375,22566500 +2022-03-28,304.3299865722656,310.79998779296875,304.3299865722656,310.70001220703125,306.3617858886719,29578200 +2022-03-29,313.9100036621094,315.82000732421875,309.04998779296875,315.4100036621094,311.0059814453125,30393400 +2022-03-30,313.760009765625,315.95001220703125,311.5799865722656,313.8599853515625,309.4776306152344,28163600 +2022-03-31,313.8999938964844,315.1400146484375,307.8900146484375,308.30999755859375,304.0051574707031,33422100 +2022-04-01,309.3699951171875,310.1300048828125,305.5400085449219,309.4200134277344,305.0996398925781,27110500 +2022-04-04,310.0899963378906,315.1099853515625,309.7099914550781,314.9700012207031,310.5721130371094,24289600 +2022-04-05,313.2699890136719,314.8699951171875,309.8699951171875,310.8800048828125,306.53924560546875,23156700 +2022-04-06,305.19000244140625,307.0,296.7099914550781,299.5,295.3181457519531,40110400 +2022-04-07,296.6600036621094,303.6499938964844,296.3500061035156,301.3699951171875,297.1620178222656,31411200 +2022-04-08,300.44000244140625,301.1199951171875,296.2799987792969,296.9700012207031,292.823486328125,24361900 +2022-04-11,291.7900085449219,292.6099853515625,285.0,285.260009765625,281.2769775390625,34569300 +2022-04-12,289.239990234375,290.739990234375,280.489990234375,282.05999755859375,278.1216735839844,30966700 +2022-04-13,282.7300109863281,288.5799865722656,281.29998779296875,287.6199951171875,283.60400390625,21907200 +2022-04-14,288.0899963378906,288.30999755859375,279.32000732421875,279.8299865722656,275.9227600097656,28221600 +2022-04-18,278.9100036621094,282.4599914550781,278.3399963378906,280.5199890136719,276.6031494140625,20778000 +2022-04-19,279.3800048828125,286.1700134277344,278.4100036621094,285.29998779296875,281.3164367675781,22297700 +2022-04-20,289.3999938964844,289.70001220703125,285.3699951171875,286.3599853515625,282.361572265625,22906700 +2022-04-21,288.5799865722656,293.29998779296875,280.05999755859375,280.80999755859375,276.8891296386719,29454600 +2022-04-22,281.67999267578125,283.20001220703125,273.3800048828125,274.0299987792969,270.20379638671875,29405800 +2022-04-25,273.2900085449219,281.1099853515625,270.7699890136719,280.7200012207031,276.8003845214844,35678900 +2022-04-26,277.5,278.3599853515625,270.0,270.2200012207031,266.447021484375,46518400 +2022-04-27,282.1000061035156,290.9700012207031,279.1600036621094,283.2200012207031,279.2654724121094,63477700 +2022-04-28,285.19000244140625,290.9800109863281,281.4599914550781,289.6300048828125,285.5859375,33646600 +2022-04-29,288.6099853515625,289.8800048828125,276.5,277.5199890136719,273.6450500488281,37073900 +2022-05-02,277.7099914550781,284.94000244140625,276.2200012207031,284.4700012207031,280.4980163574219,35151100 +2022-05-03,283.9599914550781,284.1300048828125,280.1499938964844,281.7799987792969,277.8455505371094,25978600 +2022-05-04,282.5899963378906,290.8800048828125,276.7300109863281,289.9800109863281,285.9311218261719,33599300 +2022-05-05,285.5400085449219,286.3500061035156,274.3399963378906,277.3500061035156,273.4774475097656,43260400 +2022-05-06,274.80999755859375,279.25,271.2699890136719,274.7300109863281,270.8940124511719,37780300 +2022-05-09,270.05999755859375,272.3599853515625,263.32000732421875,264.5799865722656,260.8857116699219,47726000 +2022-05-10,271.69000244140625,273.75,265.07000732421875,269.5,265.73699951171875,39336400 +2022-05-11,265.67999267578125,271.3599853515625,259.29998779296875,260.54998779296875,256.9119567871094,48975900 +2022-05-12,257.69000244140625,259.8800048828125,250.02000427246094,255.35000610351562,251.78460693359375,51033800 +2022-05-13,257.3500061035156,263.0400085449219,255.35000610351562,261.1199951171875,257.4739990234375,34925100 +2022-05-16,259.9599914550781,265.82000732421875,255.77999877929688,261.5,257.8487243652344,32550900 +2022-05-17,266.1099853515625,268.3299865722656,262.4599914550781,266.82000732421875,263.0944519042969,28828800 +2022-05-18,263.0,263.6000061035156,252.77000427246094,254.0800018310547,251.1158447265625,31356000 +2022-05-19,253.89999389648438,257.6700134277344,251.8800048828125,253.13999938964844,250.18682861328125,32692300 +2022-05-20,257.239990234375,258.5400085449219,246.44000244140625,252.55999755859375,249.61358642578125,39199300 +2022-05-23,255.49000549316406,261.5,253.42999267578125,260.6499938964844,257.6092224121094,33175400 +2022-05-24,257.8900146484375,261.3299865722656,253.5,259.6199951171875,256.5912170410156,29043900 +2022-05-25,258.1400146484375,264.5799865722656,257.1300048828125,262.5199890136719,259.4573669433594,28547900 +2022-05-26,262.2699890136719,267.1099853515625,261.42999267578125,265.8999938964844,262.7979736328125,25002100 +2022-05-27,268.4800109863281,273.3399963378906,267.55999755859375,273.239990234375,270.05230712890625,26910800 +2022-05-31,272.5299987792969,274.7699890136719,268.92999267578125,271.8699951171875,268.6982727050781,37827700 +2022-06-01,275.20001220703125,277.69000244140625,270.0400085449219,272.4200134277344,269.24188232421875,25292200 +2022-06-02,264.45001220703125,274.6499938964844,261.6000061035156,274.5799865722656,271.376708984375,44008200 +2022-06-03,270.30999755859375,273.45001220703125,268.4100036621094,270.0199890136719,266.8698425292969,28059000 +2022-06-06,272.05999755859375,274.17999267578125,267.2200012207031,268.75,265.6147155761719,22400300 +2022-06-07,266.6400146484375,273.1300048828125,265.94000244140625,272.5,269.3209533691406,22860700 +2022-06-08,271.7099914550781,273.0,269.6099853515625,270.4100036621094,267.2553405761719,17372300 +2022-06-09,267.7799987792969,272.7099914550781,264.6300048828125,264.7900085449219,261.700927734375,26439700 +2022-06-10,260.5799865722656,260.5799865722656,252.52999877929688,252.99000549316406,250.03857421875,31422800 +2022-06-13,245.11000061035156,249.02000427246094,241.52999877929688,242.25999450683594,239.43374633789062,46135800 +2022-06-14,243.86000061035156,245.74000549316406,241.50999450683594,244.49000549316406,241.6377410888672,28651500 +2022-06-15,248.30999755859375,255.3000030517578,246.4199981689453,251.75999450683594,248.8229217529297,33111700 +2022-06-16,245.97999572753906,247.4199981689453,243.02000427246094,244.97000122070312,242.1121368408203,33169200 +2022-06-17,244.6999969482422,250.5,244.02999877929688,247.64999389648438,244.76084899902344,43084800 +2022-06-21,250.25999450683594,254.75,249.50999450683594,253.74000549316406,250.7798309326172,29928300 +2022-06-22,251.88999938964844,257.1700134277344,250.3699951171875,253.1300048828125,250.1769256591797,25939900 +2022-06-23,255.57000732421875,259.3699951171875,253.6300048828125,258.8599853515625,255.84007263183594,25861400 +2022-06-24,261.80999755859375,267.9800109863281,261.7200012207031,267.70001220703125,264.5769958496094,33923200 +2022-06-27,268.2099914550781,268.29998779296875,263.2799987792969,264.8900146484375,261.7997741699219,24615100 +2022-06-28,263.9800109863281,266.9100036621094,256.32000732421875,256.4800109863281,253.4878692626953,27295500 +2022-06-29,257.5899963378906,261.9700012207031,255.75999450683594,260.260009765625,257.2237854003906,20069800 +2022-06-30,257.04998779296875,259.5299987792969,252.89999389648438,256.8299865722656,253.83377075195312,31730900 +2022-07-01,256.3900146484375,259.7699890136719,254.61000061035156,259.5799865722656,256.55169677734375,22837700 +2022-07-05,256.1600036621094,262.9800109863281,254.74000549316406,262.8500061035156,259.7835693359375,22941000 +2022-07-06,263.75,267.989990234375,262.3999938964844,266.2099914550781,263.1043395996094,23824400 +2022-07-07,265.1199951171875,269.05999755859375,265.0199890136719,268.3999938964844,265.268798828125,20859900 +2022-07-08,264.7900085449219,268.1000061035156,263.2900085449219,267.6600036621094,264.53741455078125,19658800 +2022-07-11,265.6499938964844,266.5299987792969,262.17999267578125,264.510009765625,261.4242248535156,19455200 +2022-07-12,265.8800048828125,265.94000244140625,252.0399932861328,253.6699981689453,250.7106475830078,35868500 +2022-07-13,250.19000244140625,253.5500030517578,248.11000061035156,252.72000122070312,249.77169799804688,29497400 +2022-07-14,250.57000732421875,255.13999938964844,245.94000244140625,254.0800018310547,251.1158447265625,25102800 +2022-07-15,255.72000122070312,260.3699951171875,254.77000427246094,256.7200012207031,253.72503662109375,29774100 +2022-07-18,259.75,260.8399963378906,253.3000030517578,254.25,251.28384399414062,20975000 +2022-07-19,257.5799865722656,259.7200012207031,253.67999267578125,259.5299987792969,256.50225830078125,25012600 +2022-07-20,259.8999938964844,264.8699951171875,258.9100036621094,262.2699890136719,259.2103271484375,22788300 +2022-07-21,259.7900085449219,264.8900146484375,257.0299987792969,264.8399963378906,261.7503356933594,22404700 +2022-07-22,265.239990234375,265.3299865722656,259.07000732421875,260.3599853515625,257.32257080078125,21881300 +2022-07-25,261.0,261.5,256.80999755859375,258.8299865722656,255.8104248046875,21056000 +2022-07-26,259.8599853515625,259.8800048828125,249.57000732421875,251.89999389648438,248.96127319335938,39348000 +2022-07-27,261.1600036621094,270.04998779296875,258.8500061035156,268.739990234375,265.6048278808594,45994000 +2022-07-28,269.75,277.8399963378906,267.8699951171875,276.4100036621094,273.18536376953125,33459300 +2022-07-29,277.70001220703125,282.0,276.6300048828125,280.739990234375,277.4648132324219,32152800 +2022-08-01,277.82000732421875,281.2799987792969,275.8399963378906,278.010009765625,274.7666931152344,21539600 +2022-08-02,276.0,277.8900146484375,272.3800048828125,274.82000732421875,271.6139221191406,22754200 +2022-08-03,276.760009765625,283.5,276.6099853515625,282.4700012207031,279.17462158203125,23518900 +2022-08-04,281.79998779296875,283.79998779296875,280.1700134277344,283.6499938964844,280.3409118652344,18098700 +2022-08-05,279.1499938964844,283.6499938964844,278.67999267578125,282.9100036621094,279.6094970703125,16774600 +2022-08-08,284.04998779296875,285.9200134277344,279.32000732421875,280.32000732421875,277.04974365234375,18739200 +2022-08-09,279.6400146484375,283.0799865722656,277.6099853515625,282.29998779296875,279.0066223144531,23405200 +2022-08-10,288.1700134277344,289.80999755859375,286.94000244140625,289.1600036621094,285.78662109375,24687800 +2022-08-11,290.8500061035156,291.2099914550781,286.510009765625,287.0199890136719,283.67156982421875,20065900 +2022-08-12,288.4800109863281,291.9100036621094,286.94000244140625,291.9100036621094,288.5045166015625,22619700 +2022-08-15,291.0,294.17999267578125,290.1099853515625,293.4700012207031,290.0463562011719,18085700 +2022-08-16,291.989990234375,294.0400085449219,290.4200134277344,292.7099914550781,289.29522705078125,18102900 +2022-08-17,289.739990234375,293.3500061035156,289.4700012207031,291.32000732421875,288.53253173828125,18253400 +2022-08-18,290.19000244140625,291.9100036621094,289.0799865722656,290.1700134277344,287.3935546875,17186200 +2022-08-19,288.8999938964844,289.25,285.55999755859375,286.1499938964844,283.4120178222656,20570000 +2022-08-22,282.0799865722656,282.4599914550781,277.2200012207031,277.75,275.0923767089844,25061100 +2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,273.794921875,17527400 +2022-08-24,275.4100036621094,277.2300109863281,275.1099853515625,275.7900085449219,273.1511535644531,18137000 +2022-08-25,277.3299865722656,279.0199890136719,274.5199890136719,278.8500061035156,276.181884765625,16583400 +2022-08-26,279.0799865722656,280.3399963378906,267.9800109863281,268.0899963378906,265.5248107910156,27549300 +2022-08-29,265.8500061035156,267.3999938964844,263.8500061035156,265.2300109863281,262.6922302246094,20338500 +2022-08-30,266.6700134277344,267.04998779296875,260.6600036621094,262.9700012207031,260.4537658691406,22767100 +2022-08-31,265.3900146484375,267.1099853515625,261.3299865722656,261.4700012207031,258.9681396484375,24791800 +2022-09-01,258.8699951171875,260.8900146484375,255.41000366210938,260.3999938964844,257.9083557128906,23263400 +2022-09-02,261.70001220703125,264.739990234375,254.47000122070312,256.05999755859375,253.6099395751953,22855400 +2022-09-06,256.20001220703125,257.8299865722656,251.94000244140625,253.25,250.8268280029297,21328200 +2022-09-07,254.6999969482422,258.8299865722656,253.22000122070312,258.0899963378906,255.62049865722656,24126700 +2022-09-08,257.510009765625,260.42999267578125,254.7899932861328,258.5199890136719,256.04638671875,20319900 +2022-09-09,260.5,265.2300109863281,260.2900085449219,264.4599914550781,261.9295349121094,22084700 +2022-09-12,265.7799987792969,267.45001220703125,265.1600036621094,266.6499938964844,264.0986328125,18747700 +2022-09-13,258.8399963378906,260.3999938964844,251.58999633789062,251.99000549316406,249.57887268066406,33353300 +2022-09-14,253.52999877929688,254.22999572753906,249.86000061035156,252.22000122070312,249.80665588378906,23913000 +2022-09-15,249.77000427246094,251.39999389648438,244.02000427246094,245.3800048828125,243.03211975097656,31530900 +2022-09-16,244.25999450683594,245.3000030517578,242.05999755859375,244.74000549316406,242.3982391357422,39791800 +2022-09-19,242.47000122070312,245.13999938964844,240.85000610351562,244.52000427246094,242.1803436279297,26826900 +2022-09-20,242.07000732421875,243.50999450683594,239.63999938964844,242.4499969482422,240.13015747070312,26660300 +2022-09-21,244.27000427246094,247.66000366210938,238.89999389648438,238.9499969482422,236.66363525390625,28625600 +2022-09-22,237.8699951171875,243.86000061035156,237.57000732421875,240.97999572753906,238.67422485351562,31061200 +2022-09-23,239.5399932861328,241.1300048828125,235.1999969482422,237.9199981689453,235.64349365234375,34176000 +2022-09-26,237.0500030517578,241.4499969482422,236.89999389648438,237.4499969482422,235.177978515625,27694200 +2022-09-27,239.97999572753906,241.8000030517578,234.5,236.41000366210938,234.14793395996094,27018700 +2022-09-28,236.80999755859375,242.3300018310547,234.72999572753906,241.07000732421875,238.76336669921875,29029700 +2022-09-29,238.88999938964844,239.9499969482422,234.41000366210938,237.5,235.22752380371094,27484200 +2022-09-30,238.2899932861328,240.5399932861328,232.72999572753906,232.89999389648438,230.67152404785156,35694800 +2022-10-03,235.41000366210938,241.61000061035156,234.66000366210938,240.74000549316406,238.4365234375,28880400 +2022-10-04,245.08999633789062,250.36000061035156,244.97999572753906,248.8800048828125,246.49864196777344,34888400 +2022-10-05,245.99000549316406,250.5800018310547,244.10000610351562,249.1999969482422,246.81556701660156,20347100 +2022-10-06,247.92999267578125,250.33999633789062,246.0800018310547,246.7899932861328,244.42860412597656,20239900 +2022-10-07,240.89999389648438,241.32000732421875,233.1699981689453,234.24000549316406,231.99871826171875,37769600 +2022-10-10,233.0500030517578,234.55999755859375,226.72999572753906,229.25,227.05645751953125,29743600 +2022-10-11,227.6199951171875,229.05999755859375,224.11000061035156,225.41000366210938,223.25320434570312,30474000 +2022-10-12,225.39999389648438,227.86000061035156,223.9600067138672,225.75,223.58993530273438,21903900 +2022-10-13,219.85000610351562,236.10000610351562,219.1300048828125,234.24000549316406,231.99871826171875,42551800 +2022-10-14,235.5399932861328,237.24000549316406,228.33999633789062,228.55999755859375,226.373046875,30198600 +2022-10-17,235.82000732421875,238.9600067138672,235.13999938964844,237.52999877929688,235.25721740722656,28142300 +2022-10-18,243.24000549316406,243.92999267578125,235.3699951171875,238.5,236.21795654296875,26329600 +2022-10-19,237.0399932861328,239.61000061035156,234.2899932861328,236.47999572753906,234.21726989746094,19985700 +2022-10-20,235.77000427246094,241.30999755859375,234.8699951171875,236.14999389648438,233.8904266357422,21811000 +2022-10-21,234.74000549316406,243.0,234.5,242.1199951171875,239.80331420898438,26299700 +2022-10-24,243.75999450683594,247.83999633789062,241.3000030517578,247.25,244.8842315673828,24911200 +2022-10-25,247.25999450683594,251.0399932861328,245.8300018310547,250.66000366210938,248.26158142089844,34775500 +2022-10-26,231.1699981689453,238.3000030517578,230.05999755859375,231.32000732421875,229.1066436767578,82543200 +2022-10-27,231.0399932861328,233.69000244140625,225.77999877929688,226.75,224.58038330078125,40424600 +2022-10-28,226.24000549316406,236.60000610351562,226.0500030517578,235.8699951171875,233.6131134033203,40647700 +2022-10-31,233.75999450683594,234.9199981689453,231.14999389648438,232.1300048828125,229.90890502929688,28357300 +2022-11-01,234.60000610351562,235.74000549316406,227.3300018310547,228.1699981689453,225.98678588867188,30592300 +2022-11-02,229.4600067138672,231.3000030517578,220.0399932861328,220.10000610351562,217.99400329589844,38407000 +2022-11-03,220.08999633789062,220.41000366210938,213.97999572753906,214.25,212.19998168945312,36633900 +2022-11-04,217.5500030517578,221.58999633789062,213.42999267578125,221.38999938964844,219.27166748046875,36789100 +2022-11-07,221.99000549316406,228.41000366210938,221.27999877929688,227.8699951171875,225.6896514892578,33498000 +2022-11-08,228.6999969482422,231.64999389648438,225.83999633789062,228.8699951171875,226.68006896972656,28192500 +2022-11-09,227.3699951171875,228.6300048828125,224.3300018310547,224.50999450683594,222.36180114746094,27852900 +2022-11-10,235.42999267578125,243.3300018310547,235.0,242.97999572753906,240.6550750732422,46268000 +2022-11-11,242.99000549316406,247.99000549316406,241.92999267578125,247.11000061035156,244.74557495117188,34620200 +2022-11-14,241.99000549316406,243.91000366210938,239.2100067138672,241.5500030517578,239.23878479003906,31123300 +2022-11-15,245.66000366210938,247.0,240.02999877929688,241.97000122070312,239.65475463867188,31390100 +2022-11-16,242.7899932861328,243.8000030517578,240.4199981689453,241.72999572753906,240.0917510986328,24093300 +2022-11-17,237.77999877929688,243.25,237.6300048828125,241.67999267578125,240.04208374023438,23123500 +2022-11-18,243.50999450683594,243.74000549316406,239.02999877929688,241.22000122070312,239.585205078125,27613500 +2022-11-21,241.42999267578125,244.6699981689453,241.19000244140625,242.0500030517578,240.40960693359375,26394700 +2022-11-22,243.58999633789062,245.30999755859375,240.7100067138672,245.02999877929688,243.36940002441406,19665700 +2022-11-23,245.11000061035156,248.27999877929688,244.27000427246094,247.5800018310547,245.90211486816406,19508500 +2022-11-25,247.30999755859375,248.6999969482422,246.72999572753906,247.49000549316406,245.81271362304688,9200800 +2022-11-28,246.0800018310547,246.64999389648438,240.8000030517578,241.75999450683594,240.12155151367188,24778200 +2022-11-29,241.39999389648438,242.7899932861328,238.2100067138672,240.3300018310547,238.7012481689453,17956300 +2022-11-30,240.57000732421875,255.3300018310547,239.86000061035156,255.13999938964844,253.41087341308594,47594200 +2022-12-01,253.8699951171875,256.1199951171875,250.9199981689453,254.69000244140625,252.96392822265625,26041500 +2022-12-02,249.82000732421875,256.05999755859375,249.69000244140625,255.02000427246094,253.2917022705078,21528500 +2022-12-05,252.00999450683594,253.82000732421875,248.05999755859375,250.1999969482422,248.5043487548828,23435300 +2022-12-06,250.82000732421875,251.86000061035156,243.77999877929688,245.1199951171875,243.45877075195312,22463700 +2022-12-07,244.8300018310547,246.16000366210938,242.2100067138672,244.3699951171875,242.71385192871094,20481500 +2022-12-08,244.83999633789062,248.74000549316406,243.05999755859375,247.39999389648438,245.72332763671875,22611800 +2022-12-09,244.6999969482422,248.30999755859375,244.16000366210938,245.4199981689453,243.75674438476562,20609700 +2022-12-12,247.4499969482422,252.5399932861328,247.1699981689453,252.50999450683594,250.79869079589844,30665100 +2022-12-13,261.69000244140625,263.9200134277344,253.07000732421875,256.9200134277344,255.17881774902344,42196900 +2022-12-14,257.1300048828125,262.5899963378906,254.30999755859375,257.2200012207031,255.47679138183594,35410900 +2022-12-15,253.72000122070312,254.1999969482422,247.33999633789062,249.00999450683594,247.32241821289062,35560400 +2022-12-16,248.5500030517578,249.83999633789062,243.50999450683594,244.69000244140625,243.03170776367188,86102000 +2022-12-19,244.86000061035156,245.2100067138672,238.7100067138672,240.4499969482422,238.82041931152344,29696400 +2022-12-20,239.39999389648438,242.91000366210938,238.4199981689453,241.8000030517578,240.16128540039062,25150800 +2022-12-21,241.69000244140625,245.6199951171875,240.11000061035156,244.42999267578125,242.77345275878906,23690600 +2022-12-22,241.25999450683594,241.99000549316406,233.8699951171875,238.19000244140625,236.5757598876953,28651700 +2022-12-23,236.11000061035156,238.8699951171875,233.94000244140625,238.72999572753906,237.11207580566406,21207000 +2022-12-27,238.6999969482422,238.92999267578125,235.8300018310547,236.9600067138672,235.35409545898438,16688600 +2022-12-28,236.88999938964844,239.72000122070312,234.1699981689453,234.52999877929688,232.94056701660156,17457100 +2022-12-29,235.64999389648438,241.9199981689453,235.64999389648438,241.00999450683594,239.37664794921875,19770700 +2022-12-30,238.2100067138672,239.9600067138672,236.66000366210938,239.82000732421875,238.1947021484375,21938500 +2023-01-03,243.0800018310547,245.75,237.39999389648438,239.5800018310547,237.95632934570312,25740000 +2023-01-04,232.27999877929688,232.8699951171875,225.9600067138672,229.10000610351562,227.54736328125,50623400 +2023-01-05,227.1999969482422,227.5500030517578,221.75999450683594,222.30999755859375,220.80335998535156,39585600 +2023-01-06,223.0,225.75999450683594,219.35000610351562,224.92999267578125,223.40560913085938,43613600 +2023-01-09,226.4499969482422,231.24000549316406,226.41000366210938,227.1199951171875,225.5807647705078,27369800 +2023-01-10,227.75999450683594,231.30999755859375,227.3300018310547,228.85000610351562,227.29905700683594,27033900 +2023-01-11,231.2899932861328,235.9499969482422,231.11000061035156,235.77000427246094,234.17214965820312,28669300 +2023-01-12,235.25999450683594,239.89999389648438,233.55999755859375,238.50999450683594,236.89356994628906,27269500 +2023-01-13,237.0,239.3699951171875,234.9199981689453,239.22999572753906,237.60870361328125,21333300 +2023-01-17,237.97000122070312,240.91000366210938,237.08999633789062,240.35000610351562,238.7211151123047,29831300 +2023-01-18,241.57000732421875,242.3800048828125,235.52000427246094,235.80999755859375,234.2118682861328,30028700 +2023-01-19,233.77999877929688,235.52000427246094,230.67999267578125,231.92999267578125,230.35816955566406,28623000 +2023-01-20,234.86000061035156,240.74000549316406,234.50999450683594,240.22000122070312,238.5919952392578,35389800 +2023-01-23,241.10000610351562,245.1699981689453,239.64999389648438,242.5800018310547,240.9359893798828,31934000 +2023-01-24,242.5,243.9499969482422,240.44000244140625,242.0399932861328,240.399658203125,40234400 +2023-01-25,234.47999572753906,243.3000030517578,230.89999389648438,240.61000061035156,238.97933959960938,66526600 +2023-01-26,243.64999389648438,248.30999755859375,242.0,248.0,246.31927490234375,33454500 +2023-01-27,248.99000549316406,249.8300018310547,246.8300018310547,248.16000366210938,246.4781951904297,26498900 +2023-01-30,244.50999450683594,245.60000610351562,242.1999969482422,242.7100067138672,241.06512451171875,25867400 +2023-01-31,243.4499969482422,247.9499969482422,242.9499969482422,247.80999755859375,246.13055419921875,26541100 +2023-02-01,248.0,255.17999267578125,245.47000122070312,252.75,251.03707885742188,31259900 +2023-02-02,258.82000732421875,264.69000244140625,257.25,264.6000061035156,262.8067626953125,39940400 +2023-02-03,259.5400085449219,264.20001220703125,257.1000061035156,258.3500061035156,256.59912109375,29077300 +2023-02-06,257.44000244140625,258.29998779296875,254.77999877929688,256.7699890136719,255.0298309326172,22518000 +2023-02-07,260.5299987792969,268.7699890136719,260.0799865722656,267.55999755859375,265.7467041015625,50841400 +2023-02-08,273.20001220703125,276.760009765625,266.2099914550781,266.7300109863281,264.9223327636719,54686000 +2023-02-09,273.79998779296875,273.9800109863281,262.79998779296875,263.6199951171875,261.8333740234375,42375100 +2023-02-10,261.5299987792969,264.0899963378906,260.6600036621094,263.1000061035156,261.3169250488281,25818500 +2023-02-13,267.6400146484375,274.6000061035156,267.1499938964844,271.32000732421875,269.481201171875,44630900 +2023-02-14,272.6700134277344,274.9700012207031,269.2799987792969,272.1700134277344,270.32550048828125,37047900 +2023-02-15,268.32000732421875,270.7300109863281,266.17999267578125,269.32000732421875,268.164794921875,28922400 +2023-02-16,264.0199890136719,266.739990234375,261.8999938964844,262.1499938964844,261.0255126953125,29603600 +2023-02-17,259.3900146484375,260.0899963378906,256.0,258.05999755859375,256.95306396484375,30000100 +2023-02-21,254.47999572753906,255.49000549316406,251.58999633789062,252.6699981689453,251.586181640625,28397400 +2023-02-22,254.08999633789062,254.33999633789062,250.33999633789062,251.50999450683594,250.43116760253906,22491100 +2023-02-23,255.55999755859375,256.8399963378906,250.47999572753906,254.77000427246094,253.67718505859375,29219100 +2023-02-24,249.9600067138672,251.0,248.10000610351562,249.22000122070312,248.15098571777344,24990900 +2023-02-27,252.4600067138672,252.82000732421875,249.38999938964844,250.16000366210938,249.0869598388672,21190000 +2023-02-28,249.07000732421875,251.49000549316406,248.72999572753906,249.4199981689453,248.35012817382812,22491000 +2023-03-01,250.75999450683594,250.92999267578125,245.7899932861328,246.27000427246094,245.21363830566406,27565300 +2023-03-02,246.5500030517578,251.39999389648438,245.61000061035156,251.11000061035156,250.0328826904297,24808200 +2023-03-03,252.19000244140625,255.6199951171875,251.38999938964844,255.2899932861328,254.1949462890625,30760100 +2023-03-06,256.42999267578125,260.1199951171875,255.97999572753906,256.8699951171875,255.76817321777344,24109800 +2023-03-07,256.29998779296875,257.69000244140625,253.38999938964844,254.14999389648438,253.05982971191406,21473200 +2023-03-08,254.0399932861328,254.5399932861328,250.80999755859375,253.6999969482422,252.61175537109375,17340200 +2023-03-09,255.82000732421875,259.55999755859375,251.5800018310547,252.32000732421875,251.23770141601562,26653400 +2023-03-10,251.0800018310547,252.7899932861328,247.60000610351562,248.58999633789062,247.523681640625,28333900 +2023-03-13,247.39999389648438,257.9100036621094,245.72999572753906,253.9199981689453,252.83082580566406,33339700 +2023-03-14,256.75,261.07000732421875,255.86000061035156,260.7900085449219,259.6713562011719,33620300 +2023-03-15,259.9800109863281,266.4800109863281,259.2099914550781,265.44000244140625,264.3013916015625,46028000 +2023-03-16,265.2099914550781,276.55999755859375,263.2799987792969,276.20001220703125,275.0152893066406,54768800 +2023-03-17,278.260009765625,283.3299865722656,276.32000732421875,279.42999267578125,278.2314147949219,69527400 +2023-03-20,276.9800109863281,277.4800109863281,269.8500061035156,272.2300109863281,271.0622863769531,43466600 +2023-03-21,274.8800048828125,275.0,269.5199890136719,273.7799987792969,272.6056213378906,34558700 +2023-03-22,273.3999938964844,281.0400085449219,272.17999267578125,272.2900085449219,271.1220397949219,34873300 +2023-03-23,277.94000244140625,281.05999755859375,275.20001220703125,277.6600036621094,276.468994140625,36610900 +2023-03-24,277.239990234375,280.6300048828125,275.2799987792969,280.57000732421875,279.36651611328125,28172000 +2023-03-27,280.5,281.4599914550781,275.5199890136719,276.3800048828125,275.1944885253906,26840200 +2023-03-28,275.7900085449219,276.1400146484375,272.04998779296875,275.2300109863281,274.0494384765625,21878600 +2023-03-29,278.9599914550781,281.1400146484375,278.4100036621094,280.510009765625,279.3067626953125,25087000 +2023-03-30,284.2300109863281,284.4599914550781,281.4800109863281,284.04998779296875,282.8315734863281,25053400 +2023-03-31,283.7300109863281,289.2699890136719,283.0,288.29998779296875,287.0633544921875,32766000 +2023-04-03,286.5199890136719,288.2699890136719,283.95001220703125,287.2300109863281,285.9979553222656,24883300 +2023-04-04,287.2300109863281,290.45001220703125,285.6700134277344,287.17999267578125,285.9481506347656,25824300 +2023-04-05,285.8500061035156,287.1499938964844,282.9200134277344,284.3399963378906,283.1203308105469,22064800 +2023-04-06,283.2099914550781,292.0799865722656,282.0299987792969,291.6000061035156,290.34918212890625,29770300 +2023-04-10,289.2099914550781,289.6000061035156,284.7099914550781,289.3900146484375,288.148681640625,23103000 +2023-04-11,285.75,285.9800109863281,281.6400146484375,282.8299865722656,281.6168212890625,27276600 +2023-04-12,284.7900085449219,287.010009765625,281.9599914550781,283.489990234375,282.27398681640625,27403400 +2023-04-13,283.5899963378906,289.8999938964844,283.1700134277344,289.8399963378906,288.59674072265625,24222700 +2023-04-14,287.0,288.4800109863281,283.69000244140625,286.1400146484375,284.9126281738281,20987900 +2023-04-17,289.92999267578125,291.6000061035156,286.1600036621094,288.79998779296875,287.5611877441406,23836200 +2023-04-18,291.57000732421875,291.760009765625,287.010009765625,288.3699951171875,287.133056640625,20161800 +2023-04-19,285.989990234375,289.04998779296875,284.5400085449219,288.45001220703125,287.21270751953125,17150300 +2023-04-20,285.25,289.0299987792969,285.0799865722656,286.1099853515625,284.8827209472656,23244400 +2023-04-21,285.010009765625,286.2699890136719,283.05999755859375,285.760009765625,284.5342712402344,21676400 +2023-04-24,282.0899963378906,284.95001220703125,278.7200012207031,281.7699890136719,280.5613708496094,26611000 +2023-04-25,279.510009765625,281.6000061035156,275.3699951171875,275.4200134277344,274.2386474609375,45772200 +2023-04-26,296.70001220703125,299.57000732421875,292.7300109863281,295.3699951171875,294.10302734375,64599200 +2023-04-27,295.9700012207031,305.20001220703125,295.25,304.8299865722656,303.5224304199219,46462600 +2023-04-28,304.010009765625,308.92999267578125,303.30999755859375,307.260009765625,305.9420471191406,36446700 +2023-05-01,306.9700012207031,308.6000061035156,305.1499938964844,305.55999755859375,304.24932861328125,21294100 +2023-05-02,307.760009765625,309.17999267578125,303.9100036621094,305.4100036621094,304.0999450683594,26404400 +2023-05-03,306.6199951171875,308.6099853515625,304.0899963378906,304.3999938964844,303.09429931640625,22360800 +2023-05-04,306.239990234375,307.760009765625,303.3999938964844,305.4100036621094,304.0999450683594,22519900 +2023-05-05,305.7200012207031,311.9700012207031,304.2699890136719,310.6499938964844,309.3175048828125,28181200 +2023-05-08,310.1300048828125,310.20001220703125,306.0899963378906,308.6499938964844,307.3260498046875,21318600 +2023-05-09,308.0,310.0400085449219,306.30999755859375,307.0,305.6831359863281,21340800 +2023-05-10,308.6199951171875,313.0,307.6700134277344,312.30999755859375,310.9703674316406,30078000 +2023-05-11,310.1000061035156,311.1199951171875,306.260009765625,310.1099853515625,308.77978515625,31680200 +2023-05-12,310.54998779296875,310.6499938964844,306.6000061035156,308.9700012207031,307.64471435546875,19758100 +2023-05-15,309.1000061035156,309.8999938964844,307.5899963378906,309.4599914550781,308.1325988769531,16336500 +2023-05-16,309.8299865722656,313.7099914550781,309.8299865722656,311.739990234375,310.4028015136719,26730300 +2023-05-17,312.2900085449219,314.42999267578125,310.739990234375,314.0,313.33660888671875,24315000 +2023-05-18,314.5299987792969,319.0400085449219,313.7200012207031,318.5199890136719,317.8470458984375,27276000 +2023-05-19,316.739990234375,318.75,316.3699951171875,318.3399963378906,317.66741943359375,27529500 +2023-05-22,318.6000061035156,322.5899963378906,318.010009765625,321.17999267578125,320.5014343261719,24115700 +2023-05-23,320.0299987792969,322.7200012207031,315.25,315.260009765625,314.59393310546875,30797200 +2023-05-24,314.7300109863281,316.5,312.6099853515625,313.8500061035156,313.1869201660156,23384900 +2023-05-25,323.239990234375,326.8999938964844,320.0,325.9200134277344,325.2314147949219,43301700 +2023-05-26,324.0199890136719,333.3999938964844,323.8800048828125,332.8900146484375,332.18670654296875,36630600 +2023-05-30,335.2300109863281,335.739990234375,330.5199890136719,331.2099914550781,330.5102233886719,29503100 +2023-05-31,332.2900085449219,335.94000244140625,327.3299865722656,328.3900146484375,327.6961975097656,45950600 +2023-06-01,325.92999267578125,333.5299987792969,324.7200012207031,332.5799865722656,331.8773193359375,26773900 +2023-06-02,334.25,337.5,332.54998779296875,335.3999938964844,334.6913757324219,25864000 +2023-06-05,335.2200012207031,338.55999755859375,334.6600036621094,335.94000244140625,335.2302551269531,21307100 +2023-06-06,335.3299865722656,335.3699951171875,332.1700134277344,333.67999267578125,332.9750061035156,20396200 +2023-06-07,331.6499938964844,334.489990234375,322.5,323.3800048828125,322.69677734375,40717100 +2023-06-08,323.94000244140625,326.6400146484375,323.3500061035156,325.260009765625,324.57281494140625,23277700 +2023-06-09,324.989990234375,329.989990234375,324.4100036621094,326.7900085449219,326.0995788574219,22514900 +2023-06-12,328.5799865722656,332.1000061035156,325.1600036621094,331.8500061035156,331.1488952636719,24260300 +2023-06-13,334.4700012207031,336.9800109863281,330.3900146484375,334.2900085449219,333.583740234375,22951300 +2023-06-14,334.3399963378906,339.0400085449219,332.80999755859375,337.3399963378906,336.6272888183594,26003800 +2023-06-15,337.4800109863281,349.8399963378906,337.20001220703125,348.1000061035156,347.36456298828125,38899100 +2023-06-16,351.32000732421875,351.4700012207031,341.95001220703125,342.3299865722656,341.6067199707031,46533600 +2023-06-20,339.30999755859375,342.0799865722656,335.8599853515625,338.04998779296875,337.3357849121094,26375400 +2023-06-21,336.3699951171875,337.7300109863281,332.07000732421875,333.55999755859375,332.8552551269531,25117800 +2023-06-22,334.1199951171875,340.1199951171875,333.3399963378906,339.7099914550781,338.9922790527344,23556800 +2023-06-23,334.3599853515625,337.9599914550781,333.45001220703125,335.0199890136719,334.3121643066406,23084700 +2023-06-26,333.7200012207031,336.1099853515625,328.489990234375,328.6000061035156,327.90576171875,21520600 +2023-06-27,331.8599853515625,336.1499938964844,329.29998779296875,334.57000732421875,333.8631591796875,24354100 +2023-06-28,334.6600036621094,337.9800109863281,333.80999755859375,335.8500061035156,335.14044189453125,20259500 +2023-06-29,334.7099914550781,336.1099853515625,332.6199951171875,335.04998779296875,334.34210205078125,16997000 +2023-06-30,337.75,342.7300109863281,337.20001220703125,340.5400085449219,339.8205261230469,26823800 +2023-07-03,339.19000244140625,340.8999938964844,336.57000732421875,337.989990234375,337.2759094238281,12508700 +2023-07-05,335.0899963378906,341.6499938964844,334.7300109863281,338.1499938964844,337.4355773925781,18172400 +2023-07-06,337.29998779296875,342.989990234375,335.5,341.2699890136719,340.5489807128906,28161200 +2023-07-07,339.32000732421875,341.7900085449219,337.0,337.2200012207031,336.5075378417969,21185300 +2023-07-10,334.6000061035156,335.2300109863281,327.5899963378906,331.8299865722656,331.12890625,32791400 +2023-07-11,331.05999755859375,332.8599853515625,327.0,332.4700012207031,331.767578125,26698200 +2023-07-12,336.6000061035156,341.6499938964844,335.6700134277344,337.20001220703125,336.4875793457031,29995300 +2023-07-13,339.55999755859375,343.739990234375,339.0199890136719,342.6600036621094,341.93603515625,20567200 +2023-07-14,347.5899963378906,351.42999267578125,344.30999755859375,345.239990234375,344.5105895996094,28302200 +2023-07-17,345.67999267578125,346.989990234375,342.20001220703125,345.7300109863281,344.99957275390625,20363900 +2023-07-18,345.8299865722656,366.7799987792969,342.1700134277344,359.489990234375,358.73046875,64872700 +2023-07-19,361.75,362.4599914550781,352.44000244140625,355.0799865722656,354.3298034667969,39732900 +2023-07-20,353.57000732421875,357.9700012207031,345.3699951171875,346.8699951171875,346.13714599609375,33778400 +2023-07-21,349.1499938964844,350.29998779296875,339.8299865722656,343.7699890136719,343.043701171875,69368900 +2023-07-24,345.8500061035156,346.9200134277344,342.30999755859375,345.1099853515625,344.380859375,26678100 +2023-07-25,347.1099853515625,351.8900146484375,345.07000732421875,350.9800109863281,350.23846435546875,41637700 +2023-07-26,341.44000244140625,344.6700134277344,333.1099853515625,337.7699890136719,337.0563659667969,58383700 +2023-07-27,340.4800109863281,341.3299865722656,329.04998779296875,330.7200012207031,330.0212707519531,39635300 +2023-07-28,333.6700134277344,340.010009765625,333.1700134277344,338.3699951171875,337.65509033203125,28484900 +2023-07-31,336.9200134277344,337.70001220703125,333.3599853515625,335.9200134277344,335.2102966308594,25446000 +2023-08-01,335.19000244140625,338.5400085449219,333.70001220703125,336.3399963378906,335.62939453125,18311900 +2023-08-02,333.6300048828125,333.6300048828125,326.3599853515625,327.5,326.8080749511719,27761300 +2023-08-03,326.0,329.8800048828125,325.95001220703125,326.6600036621094,325.9698486328125,18253700 +2023-08-04,331.8800048828125,335.1400146484375,327.239990234375,327.7799987792969,327.0874938964844,23727700 +2023-08-07,328.3699951171875,331.1099853515625,327.5199890136719,330.1099853515625,329.41253662109375,17741500 +2023-08-08,326.9599914550781,328.75,323.0,326.04998779296875,325.3611145019531,22327600 +2023-08-09,326.4700012207031,327.1099853515625,321.04998779296875,322.2300109863281,321.5492248535156,22373300 +2023-08-10,326.0199890136719,328.260009765625,321.17999267578125,322.92999267578125,322.2477111816406,20113700 +2023-08-11,320.260009765625,322.4100036621094,319.2099914550781,321.010009765625,320.331787109375,24342600 +2023-08-14,321.3900146484375,324.05999755859375,320.0799865722656,324.0400085449219,323.35540771484375,18836100 +2023-08-15,323.0,325.0899963378906,320.8999938964844,321.8599853515625,321.1799621582031,16966300 +2023-08-16,320.79998779296875,324.4200134277344,319.79998779296875,320.3999938964844,320.3999938964844,20698900 +2023-08-17,320.5400085449219,321.8699951171875,316.2099914550781,316.8800048828125,316.8800048828125,21257200 +2023-08-18,314.489990234375,318.3800048828125,311.54998779296875,316.4800109863281,316.4800109863281,24744800 +2023-08-21,317.92999267578125,322.7699890136719,317.0400085449219,321.8800048828125,321.8800048828125,24040000 +2023-08-22,325.5,326.0799865722656,321.4599914550781,322.4599914550781,322.4599914550781,16102000 +2023-08-23,323.82000732421875,329.20001220703125,323.4599914550781,327.0,327.0,21166400 +2023-08-24,332.8500061035156,332.9800109863281,319.9599914550781,319.9700012207031,319.9700012207031,23281400 +2023-08-25,321.4700012207031,325.3599853515625,318.79998779296875,322.9800109863281,322.9800109863281,21684100 +2023-08-28,325.6600036621094,326.1499938964844,321.7200012207031,323.70001220703125,323.70001220703125,14808500 +2023-08-29,321.8800048828125,328.9800109863281,321.8800048828125,328.4100036621094,328.4100036621094,19284600 +2023-08-30,328.6700134277344,329.80999755859375,326.45001220703125,328.7900085449219,328.7900085449219,15222100 +2023-08-31,329.20001220703125,330.9100036621094,326.7799987792969,327.760009765625,327.760009765625,26411000 +2023-09-01,331.30999755859375,331.989990234375,326.7799987792969,328.6600036621094,328.6600036621094,14931200 +2023-09-05,329.0,334.8500061035156,328.6600036621094,333.54998779296875,333.54998779296875,18553900 +2023-09-06,333.3800048828125,334.4599914550781,330.17999267578125,332.8800048828125,332.8800048828125,17535800 +2023-09-07,331.2900085449219,333.0799865722656,329.0299987792969,329.9100036621094,329.9100036621094,18381000 +2023-09-08,330.0899963378906,336.1600036621094,329.4599914550781,334.2699890136719,334.2699890136719,19530100 +2023-09-11,337.239990234375,338.4200134277344,335.42999267578125,337.94000244140625,337.94000244140625,16583300 +2023-09-12,335.82000732421875,336.7900085449219,331.4800109863281,331.7699890136719,331.7699890136719,17565500 +2023-09-13,331.30999755859375,336.8500061035156,331.1700134277344,336.05999755859375,336.05999755859375,16544400 +2023-09-14,339.1499938964844,340.8599853515625,336.57000732421875,338.70001220703125,338.70001220703125,20267000 +2023-09-15,336.9200134277344,337.3999938964844,329.6499938964844,330.2200012207031,330.2200012207031,37666900 +2023-09-18,327.79998779296875,330.3999938964844,326.3599853515625,329.05999755859375,329.05999755859375,16834200 +2023-09-19,326.1700134277344,329.3900146484375,324.510009765625,328.6499938964844,328.6499938964844,16505900 +2023-09-20,329.510009765625,329.5899963378906,320.510009765625,320.7699890136719,320.7699890136719,21436500 +2023-09-21,319.260009765625,325.3500061035156,315.0,319.5299987792969,319.5299987792969,35529500 +2023-09-22,321.32000732421875,321.45001220703125,316.1499938964844,317.010009765625,317.010009765625,21447900 +2023-09-25,316.5899963378906,317.6700134277344,315.0,317.5400085449219,317.5400085449219,17836000 +2023-09-26,315.1300048828125,315.8800048828125,310.0199890136719,312.1400146484375,312.1400146484375,26297600 +2023-09-27,312.29998779296875,314.29998779296875,309.69000244140625,312.7900085449219,312.7900085449219,19410100 +2023-09-28,310.989990234375,315.4800109863281,309.45001220703125,313.6400146484375,313.6400146484375,19683600 +2023-09-29,317.75,319.4700012207031,314.9800109863281,315.75,315.75,24140300 +2023-10-02,316.2799987792969,321.8900146484375,315.17999267578125,321.79998779296875,321.79998779296875,20570000 +2023-10-03,320.8299865722656,321.3900146484375,311.2099914550781,313.3900146484375,313.3900146484375,21033500 +2023-10-04,314.0299987792969,320.0400085449219,314.0,318.9599914550781,318.9599914550781,20720100 +2023-10-05,319.0899963378906,319.9800109863281,314.8999938964844,319.3599853515625,319.3599853515625,16965600 +2023-10-06,316.54998779296875,329.19000244140625,316.29998779296875,327.260009765625,327.260009765625,25645500 +2023-10-09,324.75,330.29998779296875,323.17999267578125,329.82000732421875,329.82000732421875,19891200 +2023-10-10,330.9599914550781,331.1000061035156,327.6700134277344,328.3900146484375,328.3900146484375,20557100 +2023-10-11,331.2099914550781,332.82000732421875,329.1400146484375,332.4200134277344,332.4200134277344,20063200 +2023-10-12,330.57000732421875,333.6300048828125,328.7200012207031,331.1600036621094,331.1600036621094,19313100 +2023-10-13,332.3800048828125,333.8299865722656,326.3599853515625,327.7300109863281,327.7300109863281,21072400 +2023-10-16,331.04998779296875,336.1400146484375,330.6000061035156,332.6400146484375,332.6400146484375,22158000 +2023-10-17,329.5899963378906,333.4599914550781,327.4100036621094,332.05999755859375,332.05999755859375,18338500 +2023-10-18,332.489990234375,335.5899963378906,328.29998779296875,330.1099853515625,330.1099853515625,23153600 +2023-10-19,332.1499938964844,336.8800048828125,330.9100036621094,331.32000732421875,331.32000732421875,25052100 +2023-10-20,331.7200012207031,331.9200134277344,325.45001220703125,326.6700134277344,326.6700134277344,25012600 +2023-10-23,325.4700012207031,332.7300109863281,324.3900146484375,329.32000732421875,329.32000732421875,24374700 +2023-10-24,331.29998779296875,331.8399963378906,327.6000061035156,330.5299987792969,330.5299987792969,31153600 +2023-10-25,345.0199890136719,346.20001220703125,337.6199951171875,340.6700134277344,340.6700134277344,55053800 diff --git a/data/MSFT_data.pkl b/data/MSFT_data.pkl new file mode 100644 index 0000000000000000000000000000000000000000..e97effe62ddbc761f8c597c530a6a4b52d8aeeae GIT binary patch literal 336663 zcmZs^e|)V~b?5)6STNE8HdDcBdK8D=SVc5y5sefX*C^c4^69dwDES(F;Z<$LoL*%0_qrTsXZxb(Kr-}8Ig+fec#XLv(9bq>wEus z-?jFSXFq$dz4qGsdCrsG!+-k|jsIPBMEC5AUVru_$DZ@%i_blF{^GOWbnZ1*J>nP6 ze(TvU*8kss&Ez|-dHXect~%(oZ#wVdYp$C3kJ;aF(Ob{G_@c8fyyVz7oqf^S=bd}; zCD&Ya=!qA;`J4-0YWbS?Uvt$@rNnD5e8cN5Id)X!nyU_b?WGrW-*C?^0Be%jMPj>!|@O#ns!@r7t5Z?C^=WmDChCevT`YXco!+u!#-ktn) z-A|<6Ys0x*_Xo*$eDtSAz9;qFc0m12(r=k@J38Uj;m1mTvD5Df&kw&B?oGZX^&b+x zHTo}y--y2M^ZLktnDifpw}pF?eq8v8w72emPsZoo-0xjUKPB>2VK2P4+L3l29^U^V z-`^nI6a7h%ulNP0A0OWGLd#d5XtpBHCH?xyx3!&q+zZTJct`YmBOjl7o)La9`fI|g z!_S0Qh4-YM>%+%J-wt0N9v>bQo{{_~h4(z)?YlaBV)TbZK0f?ncx2Lh;XA@ZQ~zn< zH^TG7YS-T6e{1xg2>0avpBP>iw$q=BcBlp5~c+0fQ9rs*w@Er55@V4;&6Rd9{?@9i9q926!JlpwhJKj7# z^hI*Qak)S8d(xl1^yk{oyI;?L zrrCK$_$;%V^uxoeqrX4-50Cu8$af`QJM~`{Hg(-%+TBgN_eQ=g{AyVD*~$G5bN{`_ zo%B=5w?uBGAA6C@UfYqYzVf?G^uw_1>-=2rwqp9RSM7+rH|!r^&&Nl;t@5Q@&6ATN z52}24TJ-mXdvd=uj%TFaBhydq@cQUWZbv>TY$e}G8HdZFzdF}Fq}o|b`Y=2{tn1Xc z4O6e@{b1)LmG3YAKx|K)uJ*T9Z`S>^r*4qkSvpbdZU3qJee)8HTYKvLnh))S0Oud>`z@pG;mZeQ)|ZBKPZZo9BqFxz~!F`T3-;h{Kh= z;$Y|a6Zg%(*6P9HVBLMOv@`?FMI2+kbbbS5j($6 za%=JDl&>@Y9;Z(%DxGoF{20!D(DP*M(PC?LM(mCMgt>mH=3Qs$q2h4i6Pj=BtrH{< zHl8fGx4t9)%Y4)P?kqh)dhA6q^GL+*<(G%Emq{M3+$Q$B)2ZiDU3a)JE@G!5;~{c? zsdr1)XMDx>)O})W?q8L!HMgYu_uRZqtl)GE3@u1%_evcD->;FllpG4XrcGiAEcE-3^KlTB!X>4zUjccQS zv^bn~Jl>jnzU0o*)5YHUZ>yc$uiHEQBS1DM{>Q{-@=(ib9xv=i z{ncN7w)=DSy^$Z0@>7zr$Bg?I#LoONVr%X&+ri93tY3RxZ;m5kq$Jz)=G zGkHhs?8n66tk+xoo8-aH70$PLPV&9ST>DV!@2P#mg|~{m_5W>o#c?+C(CuG3(dpA; z=JpXHep&T&*3OdL9(%Nz^|HP77^laNFkdBC`{)<7hjmwE{Sn(!mx#mJHO;$z_d(6m z-u7E0(|?wy|A%DkIO+F_tj8k#r}XyJlG@1)0n>3V~WQzE}O-biFE%pOc<_ ztJAk0aQ}~eO60!Oe&Vd$&&?w3(R~aTUM}LVMf{q`JX1dAi?6qRgk<_bGWVD34#MHC zb_^z7;23jYFkp{gljjimlausePa1e)n-A^W6EyS5=Nk)a}oF>}@|y_t9(~t^UF8+;5XV z^!<%}Y8QLst4?qFxqsU+{owvxK1w7G65C@xpZp!q*UdX^*K7YZe&wjlWBVigveJnc zl5ZmXQS_&z+}lL#PI}f=v-|d>e_AB&w*TC|T{7b%(ysW^)5T_UMf%~&;Ue}g(*LR# zdliXWbwA|?OWz*b%zgI6-ug40e{nndzSvp&b94SZ;$Y%)PTzc(ud}%#nfr0RwX@9m zW5n`f6+aSB`8snSclpUVk#$5Y|Be0YerT^a*zq|Haii;v-=uzxEB;h$HXo++!Or!v zo8jzNWB;$QyfB{po;SpCvCnUbtXt;zMdEPfo}|x*9}Zva^o3`LHSh6rx(@zYq`xdr zpX}?ebR%D>a=q;%BzNY0{eJhe(lei&f8m%{x60wjL16-?EOl-!`sF|167)mqo?D_e(JuY-zfH`uN3h^ zV)*GeaTPQH1O`rIEg*NMalyU2AVGcQH#+38z1 zhF&*nT_;}Jm2VjPsqroQtZ^Z3bUjm3Y7hQHGX6qxJL67#r~ARr`@Z8(NBxuh%>n(% z^<2-`2YkPc{Rius>cO6B9*Y&vao>`$Tje9ZlFa?@&bN8A}MSnDhCreyZp&KJ9&KXpGfo@H;?sr0?+&x`mK-*@bo`*XS2L#;>j zqpuVHTh}Xc9-wsmo7<80vLA4{#AnPa`9J27{o&?0BK3=`7b5Laf3>$3(r;%)f4=iC zt&5y9m7H}X`-!y)%ahlNjEl=pyvW>fJ;cG1>$=1dN#CP#^sl+}(9}1V`h0#q*ttvj zvBQ+R-tyFx@>M$HDj9oGI`O9DS|2Ok$8YF7ioH_wpBvlkFh$qx?^A`ef+`L}Kqx$drf zqj5>xg5TSfuk5k>(|=eml@I?N`|!He8$VVub}DlJPG34v#LtS@i~N4ApZEpI_zjWr z=JK+LzdfM*GbOWrh4(2R^+@I%Po#d4xJ4|xt$eKK($_lDT79qNnh&g}l1J;#%OP==WbDe^eqZw6AQI0;KP%QeW}WnPS8q0Je(&5Rx#k`B=klqa z`jlShImDy#>%_q#_o@6f@9B5R+^4Um+Go}ESQmC*FMg@=S9;|yj>dQOy>92) zSt9)-mS1CjSzhsT&6+RRQS|n6m9PALwVU-%`Itu{^PuWef0iAUUnicHeiWbNT&~WM zYCT}xQ9kBL>ODd-ejs|=DgHz<_wDr9Q>_cEyDE>LQaba;`Li#qePhK%We?n+?Q8tl z@FEfaEtdUZFFMbx{>DG~dWlj`=yCR*#~wl5)X>3PiFR275DCsSM0}XJ+A(* zeR5q7|EP9UzB*^9ac5l8&PJ^A%rD8c&#yST((AmjNI&dqFYAuvDp&PXe(Xc(_z!Uu zcjSDa&RxoXm49PAl%M+IR~_%vezAx@aK4I%rmxKP9KY56jd(=*itn&%$@H^W=Z}@2 zew2RHp7FcYj`H`Tbs%wn?VD;{9i7Kz9UiS?v&X9*uD6TWvt;gDquTJAomeLwA#%ymT8ACdWJIs4Gc$Gnmry9&K8t#cH{ zL+zm7%*Acx!+%P~u0-NO>!&UenZIJyQ*j7(to&6k^J7=Ox?k2A*O%)sFI0|sY9>CZ zaj5oipGwEBU4Cp+toBzv)=lS29A4{s?E@>WsW@yD&*Yo{f2Z=b-V+Z?t~j9L2KYr%Xk9rg?eIBG#jE8X%Pz})4zwHmqWZD?O!YJSW$A0Y%I<33 zls(k`q0W~$w~#$>J(25)HP1)qccb(rrPqAtx{^opGV^|9cd_&Gd)3||@tEx}>kf9P z{=tsSoCDQ3SAUPz$%>n@zT=N%2aLN|aRvSBIArdy#3S3bs}0*3_HFwqj;~6t{V;ar z^zpkz>_)8knf`Km?R%$gu$(xt*6-2!Ka+Eil<$NERKQ$lllg^iYbj2BUUHrAuORhMn;_vD&>?8fMBUap4 z43ovmYwIT5)Gxx9Y8V#k!+%6_*y7Kdvw5C{>>EbpLLhV85|FE0#ZDeQ^A;e5OeI zB7aR}JVfqCq#vx`JX)l^BI`r+cj|cv{@c$Lr$29bYeA&_F4uj~>D%vf`H9b&8&`?M z=gIe3W#y<7D6Z9kiYJE47&iJQfGzQs5=|KznI z@t4yRZ(>hcKWL}yu+E+EKfBh$+Mh75v)=f5Pwfv_zof4?2EQbkeildZQQ~_1g7kHr zQ5>{zjoMNEvsm+)cuVuB&T-4%)OmOLlX{L){sTKuIr>SY|3vP``lWS|_(9}8#5#`{ zo$uz{h5OPvNPEP3F3a^KS9(z&=CkuHe@$e4650Rn z%E!FTKK|!K_CJ>M+<<*T_V-6yKXqMcSZJ@)^DA#i^NTm z@jD{(Q0-)##ZkNRJ|h0t`KGTF*_Y|ufqWwO@A|qAnlpZXjPaL@UF}MzUnCc?3(45M z^UYi*V&~4+GlOHcgm^79{- zzPJ58k#$&PUPXVqSpAP*ar-t`MC{DWb06lL`*nIudiFUYb}Dk;N~c{S>x4*r>U^_) z{xlk&*ct1k?LP4u{>b&z^O4LC`pNTTc1^73AT|FgE@Ip@pKJcre601IxJugAX zJ^IaDxyS9PbF+HRQqMK={uuqCe045{zfgIu>v|Th5o?~-ykz{GFY^<7lsxLU$!jIk zUNg_>M*TMZdFg9DvLC7O(0DTMJgzJG{lMlq)-NxM#HAwly-UVkcgbZpWiRxX(us>@ zU#zdOH~;R2byew=ugb9wO3ykXvVMrH6VAUjp?Zktop14i=>1+L{?qv<9xj%>5&!7E z>6h4-{Rrc&eDsg=uk01^kCD5PA5b~&$NJgJB-1YI<5y~4v+hVw+#}N7 z(frRmBHmX1YIn_h>|Nzqzg$n=duE@Ye!;(q*q6wo=L{m_mvZ-r<^OBlskjxpQ+hqO!2c${pI0;9PG5hfNF3$#oG)Xi zl9|UM{pEal-w1!{^tmOGeTC)4kBT*4>fD-rquS5@KXxdw^k{YM72h&W%7@q|Ua>jQq=^`{+GuKY~- z%l+qB?^FKrQ}}bw_r#s}U&;7s&-0nmL5g_2fBW`FG+}wTJzHh(8p$j@y~%$<-gMlNxu*i;Sbl zx+az#vF=%4=Yn}&TYew=QF}Nq6&V*@uUPBYDDKL>3xBVAu>-gBfOEq-FQUBSNaADd z8@WHnl{x=peer&?-t*hpV>$az#zFgD{Fm!V9Lar2u6;1^QR?@5koaGv*K;rCh4W7= z*7YQFjwZSG$D{M*(R+qIN2~j&IGFe(_kXik=d8rdk{SQq>C;y_U&y+Ze12|U=T`q= zzpC`o;}2b5o+o3Ml53yMIOu+`7m@S0y5HQVpBJ(|r=D%+tM@0j{Je*Gq5fw5P&(_V z>&bZo?Nfi%{=c46);SvMoYL_hD#!XIR(;r=`#;Zp=vSS;P_E8xe10@}hxDWITfN!m zGb{Jx+{Wiy+-J^3P7$$V<->ke594kwel+J&Dpg4B(vVR zo|!F|?>?yf%{Iz!S4751WZqdne~jxLd!>lIh|FgZySBV|fr!7cygDP| zr$qYQa_YkmJKx-?=IVPZpReBxMB-?%`T_fqOdP2EtfRZiGp{69e$I6yGakBM&S^#b z%W?bqllAy%`^a-Q5qsVxGhZSfEHeK^{D=E<>7A~3XOFIf{h3W$#Lnw_&NuNQ>DiA( zf4ub@rzHJzs=vmWc`BLyvVP;xT>oUXA3yX|xBpQ~uo*9?<2-?-uL4eDwQ( zmAz@F&%Y}kU|sa}a&AxD<9fGllzy}>)Vi{Ld#>Z(V{xt$+1DMlWBpR=^ZcRK0sN2j z_|;wM_#4TLtBAchJ@sQu`DANl=d>G5w_Pv4h(eh&t_Rz3K2k$6VwT;KV+pA~Dp zu707vrDvQ(+NJujb6+RFgJC_8On*B)&j%_FBHoprc8j#b`SW`i+AkS@tm|NxB5{hy zc!-Rn^KHK`_4v63akgaQ5yuCk_r@=gj6W6Yy(q3@Iq#)0zKT~FAH|=nmyVOOkE(dA z;#2&l6xBgvcx>pJ*rk$7Ij{!CV!eg2q#-f!f*yUs7LGo>@n zMAlj7&$&PGf@Inua$T{?G0#*l>)Eb+)s8wpVZ5E5eQNDP=m(Xr>sP&uyW3mmnRPBQ zvn4(EqkR+cgjnZjjI+||r~G4xh!2$?yA?<0 zVq=?@$5+L&C-y&*nUB$bPTX%#@05&PJ3Y^js(kJLh{u%9csl>~tj3wRTCC?e`y!t< zgNC0H>s++-wXY?PP&(_kh+k1ZmmO7k;vUzRex@H>Z`te49?7g@t|#`5zfpbIi|fsK zH2!Rt%(^DI&gnQ;ke#tE+1_%VU3Q55DnI_o^^E&_71+1(b8aC${TF`D?aK2Q##Q}S z^B6xR8GDZY#N3Dd%IJI{=bbe!jHm2_ezKp+@7>YMpRw*rk3X`U_e1MB>S!NY@4x3g zPWs3GF#ei;kxajf^o!H$cYgKW-spFveqXotS@;XJgLuk*Gw-2cZ>k5sA`-XQU(Y;V zWS?K_jmSRR^3)AttxL6@F>WeX&#&?4Zs+Jd#QZKO&y|T|lpnkHb+f+E4wYj*yL{be z)(6Jf{hf0F{Dtzd&bVCmyV#xcr1+JG}04zrLTm?^*e3-NkPy zz2cKvm$6gnOU56nzlfL3#0B-f$NqG`-^zJ_ubcM?h?iX7)&uE(?{muz$glgTb$zss zug+M%c!7xDP(3xy%xlT)d&G(#uxH8mUF+-jzWE*w*O8w2E>?dOxlij8f3V+iKj(L3 z^sD4r_v`&n)&uFQ{me7T>^rSrn-J@qsLnSS=gdRDPe%JBW8Wh2iAa2GeSSaB`YZdu z5A4#jo=T5>i1f4b)%y;4kDC5Udp+NYk0rA%xt)1Gn(>od^Q`i5U#hp-fnUmX{eC=t z+39tzm)~{Oc^dZT`>Nkj>O}+`r|jKkrGf-bs%i5^KFGjfj0a-{Q|D zU-oI)?^J!Y?_vCukM@c9Vf*pg$K^W-%unab`(yNr^3e}2mvyD~r^E%)GY%=|?;(uV z^|w9Jl8V|0wOJDx8;-d0z^?ah{ z7wf*u<#$@xndTSkp;+&0vJOb*K1A$L<@WnW&%lGKUFOVKP5^FwI|BmKO;yv20c9#9(H`JfCKGeRN`JjBo+9%ikyXF~jr1D`$ z>Idvwa;*dV^`8IuX}7c1pPbv5AE@~}YESIE?5*Z6^|;-6-RU5-^uv+cMR1Y z{GRmnJb-vK`A#&mZr6HEe@ah3i{)?YIR$=N*De2pKapJP=;%2^o_o}~PMqO#qjf#+ zC+7Wg{LZd)%1P$@KlbnVqvEHEi@09;*WVGrer+H5eM0%OigRlG%g+=4xnFagig(KI zS6qw#QNCi8!_L)C=8@8?-Q}qv^-cf!2o+96?RDSwH zWIl=9r-&Vh%r}vE!0pKUQMC_eUP{k+yPxvD7xyih^-Uxmb$eE4MCPr?_o!5V^$XwI zv%I+N{Bws{4)I6Q*Y^xre^cL9>Z@__dv%P9u8%(unFo>mej4^{ee9sdn|8~d%C7Ju zlJUnP@qvi_iu9ZH^&Ui}=lMN;N%qRRXeM4|9g~b5syy+7>)X1~_0@Ir9w+wc^qf;v zJL~?iGu;p4FXE?nk@Z7z<)=SgU*3P9eM%<|FvmV1*7+KC=<*BWVx0pqzf@1%C;cwD z?u+$5>3-jic4)j>}5fJgTP|?2_wzs``s{Rq1tqb&g58+n@I_*+)ob{KV=X z?A`e$=fu&uQS5{JlAh~2->5#HUsb=epHMpMzw23jugLw2_zjWyBUXEechn!mD^Ab* zldOx*m-&SMcD|M4MC?-J9Kp=F7xPha_4DXFEboI7FQ{JDWs&tp{fA#nKf1s1Kk0Yd zLyc$Ut8wRkl&}0U>$uB}-hcFaEcA=?tQV=*=kTL_T7B;<`!D8e))&8L!g-J8ON~GF zs(P5mV%b5R$JP9zA5{+js`{`uv)1?gE~?_CiX*V^tn+^F0)MS?oKJ`qKU5r3@m1~r z7~fhi#fo!l9j&-xe>tzGoSWo2j*sv|Do^|=eLat;c3@Z1k~&X-mX9K2lLqS=)0VC-kSYEozLgIqs}90|G+w=>$9I!J=nE~9q+mhac*SS zOTSpoxe0N+?_>1dt>4R{pQXqClpp&QD=uPwDxL9iJF>5-bC-G_9s5c>K9|66Ie+~w zCFda6jr7b@k$GY{=OXpIgZb+8JO``iVIzN>b%*s;`56Du=PISguUMaXSpIb62eY1F zfAUAzjmSI`+3#t6=R4@)aOE_y-~Bz2a!#N6lE`-_%?-bY$@e>*Z~SH9MIzq^wY+`1 z$or;xkF(xiC7zYccXXrod$g>ZF1P+nzxTOzmh5dw{Ln(>BL{IXX!+d`6u$mhvkK5 zgf3t21&`j7ojzIVtOqIQ@6_XOs+>r?dSV-6C7+02mcHUe#@pkX_hBoJWxjgc^ZOd& z`i%R{V#T)=f8y7ie`F_DNv=4#;^5BG>(md#31WZd1@4#aBSe~NdHVCNZ)x4vTj`3# zGnQu^5A!|ox*rk$pZfk(Ec@j9ys3ZSdN$7yYaJ$jOuhAcpxFD)NiH|(zXwz8=YD;i z*g19~8Gj`5-FXrJEb^UGk?$;v%y*IV0Fm`ZNxw~Gemh^r5kKSf*b8(_TIFCV3G!}DeQJnoz?NT$D(uk4NW zE#++oe8*fe{pk8;9`E`lKa+acL9K?~AOTyXxbStZHJb#SqS$w33ACR8$6!BZh_bm~7a{jre zirA~mrJbBVSik)2@NFV~PGo+I{BFnT-Oq~Ho5=57MAiq9c`DZZb6#gT<3c+v@7y9{ zcV_n=MZUuv{ntds%lee#?`r7p_Oah|zLewdDoAdcp@=;u{lUl|x4i6ni6>pp^pix^ zPjmUx`ul*K4~h6O5sxR*UZ;=!ib&iqvX2yLhw9<)4Om{;E4jV(yCU;kWStS&Ct6;- zKqT%nXRZ_JKap`2iQj#_>62am>}4YLir8;>fruXz@r%~4ekAfGB5{)Si@#z0*r%-D ze4$ADMCOO(rHA_OEKWXGBpwvWCvqNV{ltqzzS}NhcOrIVuAV0nSBtD4B7QFHij2Rm zi(eA?otgCfof#2(IUxNo>&Neo{<9+Cko3gel3AD4pV*1W_?nw96j?W%zWQFV#<%Q% zI7juc9;n{-*56ysb@4C0-p(G8^-bh^{$kxX{?hvKyUq1WPii-`cItGIei5<5@H`Q} zBN88(D_2K;xkwcv&t1&5AE|!g3}1ik&qcnUZvDzVBKthoGkd(q_=$|O$T(U*{#(k= z`Vn3!vcD4PKM}vLej)x(f1NBn@lW#KDKf6P-mJ*);(Wd3uQ~thn#j6rdEw<%&hpA} zNw=L~*OKu!=K3c^=7~rgrS{+lBr_k=&SNCAUP@*^A(?%#$oPwVcVBi<^SAsT-}$${ ziNEANB~zbReusT+$`jZ!SfhHTPM6I3XU2atlRu1no5;RaWPfEYf6e--pH#aUSIMkX zBI}p*tQV3wpAq?fzsSB)ta-rS9kPDo$s+5PNW2k0dS>qDGa~x}u|4)Fr_Ve-5;^ZMmwzDA508s=Qsw!b zX6kvfh~HCw#!F<~6*=EXJ@%jFhsq!GTukYVhse2LSUH0eJpvYv_bm+qT* zOQip$ulZ8zV689x?msGDrB}WDJqMM;{zUrS`8FRWnfNf*Srqv_Yj}c4{1^EFjR)f| z8UHHQ`h^`Q|J%*cI=yLm<{`Qsznjf)ISmVmPNxeg{>PW)$;{)--~p;$hxk-8&3a*58BT*J;~U=IeWi|zjMBshp0UJ z49nfus2!|hBJ)UO-BCWCUx=*p%8#Gdbt?YqZQm=IbwAf{DId=*oPX`lMeJMkFs~%D z&z6keOZ{g^kG~b!r%6wLI{)P5BIBKUE*Ckc6j?`<&U;)U?Gnpw%gz{Ymv1^E^UL*Y zJtp^m>8|@{Jytq@2T^*SAMVPJy;#n85HqLTk@+h!ewL@cByxWL(tZ99zaaA7h)6uQi>%MiH~s~c!+(n0 zuj?E8l=T}MmZ$C$v0IVzN)f-HdU) z@rqdeSNVyLTyEoIBKr^LU*8d#50QWIYgxQ=(rLS;x)XFL6oqN55>}IN_(&Z^Yk{IkytA1CeoZz6Bnvksp8T z{5yAv)GrcWM7~obzI6VkaXsDX@NrIGdZ&ng5IGkx7oOpAo9Co_JLTSP&b&h;E)nrV zBG(sr-y!@7bNWiv%X|IRYaMZX|ocOvn#m^+u8LN%{{&;>y{5H0*y-Khbo$aCh`sei>zBVKw#VLUx%*OafB!vAGUH_Z%Hhs8bAq+(^W}ME0F#t~Xq1OYUvIL+p3|#PYhYL!2y`^8#@&;rnhj-!GZx>`DJK5r39^ zpAwieDa_kc%x3|7y z{rHbW{NL&O?3Z{(Y|Z_QNPk+t^(xEbXGMOaI9zyrc#YVa`wNkENaTFR+}LpX>Z4zw zd9v}{m*;wt*{?|M%zs71UnJk5Vt?jomUj*j+hYfdouz+Me$FvO=C|eXuZ!#hMdDSF zeSqb;kBfte9dWoa5Sz^}Szb8E*X=$<9Im)t;y|TyJ|jKnm6oT@5s9N*e)g`&k5ay7 z^K=nAF&AGgvOluCdb8M>{~eLIU2IRiOJp4ts~-Gr^luY~v*(9bB%jOm*8fN{{UfqZ z{xAFby}vvuvX4o*Lo9DSNn}4Fa(-d`)Fqa8t`PATBI|k5kACI8dVAv&BI}UI`YaMB ziA~cLJ4^pF>E~O&xsv+V)SlMd@4No)n^OP#qkpR8*5Y$S{A}|5ojBNdtm|LLInWvV?w=VXVsFmB zeYVJRL38fSVteX^(LYD*&)lx-abhL5$39|t@-s^3xt?VFt=Jp?kcfX1JM;fn{lodM z>z(^2>zCG@Z|6wYv(h+y@ux-X%ld_Pi})pxa|GYdfAIq8 z``xFAowZewxJP6^EaIP?zVt=ww{I7jmuGrBdm``ui2db17Fh>H)&-}}zu5Zmi$vyU z(mP=j{kK(rYxR|qdA=+Xr-~Sm$oj8**rD4qdxpy`{+Y=9G}k6lZYX)MbH7;EXGSW$ zzx)z&=1;}e>Z4z^@BZ*BB5|w31n6a9C^&iwxpSr@Et4!3^oCq&-s7dihITZ{i-t{yz6 z{u+Cw$i5~#)cUCxioB;{ebbBlf~4PIdHh4s|EbtaUS&3WMV{N3TYqnkeMDqGAmZ=U z9{jJ{HFvAnng1{92kcfdak%wMuXDb|?c{q;t>Vj3Sn<{^PtsGJaS2*dM3P3fJbUrM<_m!Xhp~!pmB5|z9d8_gbXRi>6??le^#P-(MYxd1|#!F;> z9iAi-kD8lDi#!hzId`&ta?bL?yT!rAXRP16N#uS-#{H~)*BR`5HR<<>!`bW2m3y3T z=?TfVN94R9^7$hEH2SM7uYN?N{@3oSzq53)*xP^tB%; zKkrA0gPjkGyhkN6uf@*NqeT3Th@TMYe_fyF(~_HJuk&p`LiO|e5a(O`hvff=NPO&k z(>IDdPZQbynk%P8{}bl?|J8MPUs>dSq-P&5_QsF#eQjJN@*FPmg(CYe5j#lwHDYi4 zuPrx2u`_?{+3v?jiNuBB9B{JRU+t|EB@-8^e&(e)V{$H{^w#3(VsH8h$^Ve(A1MwOHdK!1F>dG7bENOA`TqLL zvyzDuM8->Ot^Skp4;RuuDc>~i@4?3Foo~_YVBZt@9C5JI6Wd!Ci`DOgi3fMJ1OK7) z&e8+YbIvK5^Q)Bmb#XY`w|?%tq*p&4C%MLFu;KpfFTX(g!NjFv(;Omp=D)7%G|iEc ziMy;{a{qPKY-g?2Q(bQJU1D$im(A^Wi2a#mu`~Z6vBtYI|1!z#vDb?18=Ssyq4isD z6tTP4*`6ON;%B3OtmWB5lKvR6J@zwVv-wENTMsCIYwrK0-X}@V`w}8?usB@lh`sgS zGpE-@?7{N(--xW!yVIM2WX=!7&eGU9?Pg!R`Y^G#{R5}3zFB16iT&ljjQ*d*-t<3P zKlAPIUU9JTJ&}2=`dW+Uh@JV1MB-|ZD~j!@k6PZmN#wmOk>~hgXZ~*MSN};Iu6$6$ zuZz6rBC^gz{*Jl+k0QS}d40QKy_tTM$n!>X;X;w~0kJ*x8)Cove?-xkndym*#f2oK)&hOI?cAE3{u|4+tlG{`NAhKRNedEhY z?<_q%{AcN#<}R_dI3+#%1gFoRCHA}DRQhn`ezk*hoV4RvZpZW+-QI~GcmHhvaoYQ7 zrMFfO6KTKn_#ct=_;vf*OWde(&Ey}7_yy@Xp9t+2=xNz4cPI{5zFM;K4QE@C?-vIX zwqMq#)N{Ycep=U||9#z&J^j1V**{Cq^HH_4z4dgrzx&Cw|8K3&xMGh=XTP2M{2P(> zyMHIg)6aXQA1+)dwia&^>2I;U^(f_QZ~dF)v5$z{xAdIvNN%m(YW?Q>r6=BWdiUWP zFU||a!NxaI?o5y4^6i#qo+kFT&ldSijPvib#NPH%DgR{4_)V9aevHU-29fhTrE{)tx#^jc-w2<0e!F2GJafBb;uLYX@L1^wI~|en7u#E3 zO#Zh;KJg9v%5y$0vi?cmn)|*u*ttw3o)9@NRX)y}#Lm)V-ng$k{#fiypJ;h$?1Fvz zX7dKgyw4>zlYiy%+fS2>Ka|`aTN1ewaWL^o*E4^N*c<N>;OTSWYu`nzdvQ~Ge> zDzUS6jM8~8PHZ-9FRag!2OFPIKF$xEfBrq;St5Q=Y%O{mSzoN5x=9?)`g+6($@e9v zkKHUbn|~YmFGSAM#No8lAGqM=H{=eo$ak(68pR@QuebC%kH_YU+p+lXmYczw_RSmSy}9~pB7Rw99lU5?dT;vQBol8-Zq3bz z#M5H4`5d$9Tfg%`vA6#A$ky|og=Egj#HP8-a`#VEe`o3QYS(afAo9G_*WI~C@?hg~ z$;8!Z&%;IHMweUJD>j?k=Hz3Qjvo|xuV3V8<}R7{?IkmBM9$-!Z)KQzZxNZV(lcK~ z&Q-&EmEPX^Z;}T)$C(q46We3AitI;qzpcglMB-7AxbMyT`nlQs?_y`|E0!n6yZiK< z&x-A>3CoK=Z+Yy6;$Y%&k)P`HIqP};BDu5lDiOaCKE(R9yLBC&cZ>Kzk$r&3dkJD^ z{tId+{Uf>Ae6`qLexLOH?u*QfE6;Nx-!2YUZV`Li-&Q~H9;)T(e{;T>>W9mG-Ss!Q z{_eTHUegg0)pC#Ukg+(LYjbE&iF< zG~aXj?BSQ}Yv*9&AhFrJ)#;lb7x^BC*jf8ArT4b~k7Uk)lP~!vZ<9P+_>4H1_&c$) z_F>B#A2fH?#Aedh=X^K$9;*8LGmDbjW4|i4R)0h6FaJs86|pz{PLbz~Nx$9wF!vAc zmu-(1&$A>CHU=Vbi^zKG`WD|McGh0zdb*cdUb@KXb2mi)O>r>s1Ix=VQhQr-r;DAn zr+Qsy05=`<0qQypA-i>e<*U^VEyzL#Ab5Or5>MgvA2GN<%w@Q zz4?U8t-0KA`YWc*c< zo3x`f=X{;DCs^NnS><}$uaP`lX~g!}ebNtS=fq}mkbHk+u6rI0HcoSTb6f2G3CVwm ze0(zCxydC!C1^xcw&D^4FS*dOtpk?R}#lsKH-D{{Uh_PdMbvWeZMo|n7+ z?W%uOGUx4LGkJ^Cr~jweTK!4gZ-3_DVrS_?BIm`H=PmcPJ>UA>v!x%-UL&^0T%Pk% z)yI20;&A1;Vzc>^xz0z^?uSV3EZMJfjwe0wob>&fM~M86S^DA1xY#tcZe*Pp`;zp% zb?0x*y;?HQGsJ%Pk44Tg#KF#!!(rC3e>b;&H}X%5{pJ58vfhfl_3K3Zj7UFbz5Pk& zTm4tB$J1VSIro)*IQ#mf-)woo_Q3vG?PyQESNg%uH^N4Ge)s5db8a90UUGltCDt#l zI38I1Rk64I2wk81mdtxK;&ApP>4yuKr+xn>4tC~J|4ruVuetv2Q6m0I>`nieNSrD* z&E?i_zfT;lT;=q6_aE@>(R>Xfr_PW%YUa)@cp|-Q-r-;07D)L^cx%vF?r^WWz z(IWdDk>@n3hxc4v-_o&@Fx0uVnr}lQ%Jf6Mj-|>BIKc(&?e3%vD zpZObcF!3g_z4ZsGueECX>a9O0nYcjgFF#)Sc<)yG1ip9V{lb*@ll_^uD4qTndH>zz zX50?;r_sMsulr5a$L~Z%-nSB22b7=pazx&H@pZS}sr_N?Uuk#ti@&4v zX7d8Ex9g?@H|fQ5IYrz3un0hrf(EGYhzBI_?+vR?Iqp&CC(vro%Ytc$n$=Y_w2&o zvVQsrBKsP#zwCWsZ~Q%y+gtXd#Q&b1&zwGcSLFM|{_;Osp1UFR`rR~lNFJ_iIA8bE zBJX{O?BC@d2NTa0o6Ubp`j^c~$4C9H{bw_InafRi|Iu3fHJ6)o{MA}~YT}URioNYg z%bQ1wt;L_Ve*AUTH*L$?FA@98j#CC3=SOxt*`KL6@7>Z57p@mMKTE!ENAEbfwffPd zPbpp<&bGzY>V1}1{z`0boh3HSH=Mrc^!|+FTBj`Txao*ZTv` zMI3)m?3g>x5PRDX54V)Rx1Riq{}B1JB5|?Un%fqe=CLZ*9-9*T-Fu}UYdro%t_1ec9=~^*?pFu~&-taj~=Z z_qqmvJl=UX|%`pu7M zT-#e;_xLtvIN!vy*kArTv9Hs754xgxu*}o&@d_VFJL;vo&X`0l#mU?@U=fXdX{`jz)@=etfe)l9_ z|DebxMZRao`uoE_3H?0={OyaK{+{T+8m^`M8DS?pG_33QbG^FX+mgN~d~!Gp?+I^7 zx%2D(((n1bV{>@!|Bj?TH*$?rrMFUFlXkaqKTUW>xF>w~i+sOV|H5wiJ8MnTywLi~ zlimsMkG^?<(>viU;pO2V?46i=;U}Wc_Y<4%MgD4dZFqm%X*9zCnw)Y;akJoLVstD zleP5kLE#|>u=Mraz2<=YH7*xM@9*g~jlaXk6M^X4VU@op%Qy$ zI=SyF!Wz$8BELJVas6QA>d(sevDCj7zB{b`J0o&CJUnc|J5q1i*JGov`ZtpP-LUTC zxa9jx^i|*Wkw10-4@&;E=xh969{IQfcz(Ox?EAMT?1t^|q%hxOZHkvge@pB#-%)R_ zf1c|*KfG(&@=4D%`(Y;>KF9i7!poxX7Nhsyb>h8>6H-rjWUhZj+H-a2@8CAgTGD?Z z`crcMSA=CBWe5K&`tuLScYov~PxSS_9Qm5?knpWx_5Uz(FKmUUg?0V1zp|V1C%2^C zhvYs^OTYHgul_zh?}tR+q`&+%EA4yzwSe-D}di+opD_R>myx72mgpI1~nA|DyK6}fmw+a2!TXa*uYT*KzxrYRK3sEk^=o)|+R;xx9}<1O&U!J(K#A_b4RuyVs;A-`GbabDo#{zv+D2Tb7p}q4k#cGF3nCh2}ap zIN$hc@*QP)`o@f3`QyEkc`rugntUIb_W>pI{3ZIK%HyXb^Sdg^yw@N8Kh?vzpvZTB zMD_`mXV*mDH?@BA2C=jB&m!*^iTr-i^3+Y1=WdOBj+yV}GoF%pA1mqp`#_w_O6GeB zA{HdO<#(4Nc4s@^yeT}|c0RtEd~Xx^PKMIC56v^qrA5BaWo|!hH}iLLu_MhV-ecP} z@8~bde9uDj8oQML<^7b*^Pb3iVbb%R1(EN8$4|GD{?{VkSJ8ENexY_SZX)NeBEP@N zJRj=1yjLK3^mh`Pw({{iBa!`w`sXQm)|1 zq|)PGMSfr9^!$BwMqKsrdjgU4T{6!Ja(|AqdCytte9z6y-`nQ*T#?;Q`Z4()Dl%_% zeZHUQcINLU(eIMEzS_lnmCQUA`8})KJN^aF-^t5G=BLQ`iac)+`98CVA2IWHUFa9d zoU^%KHjfsoJnK%%o#}i#cgaui9SV{9b`d`j|Kq=h!@4M$@1CTb{~k5-N&brOLfUUl zUaoZdN8~*bm8<&7PxAao?clpvBK;u}U#J}Z#`WayD&o&1W7i_T=TyDC|0?p`UNe8k zi1&Kb9)2Gde>xO-|4#X+U!14x}Mw*?;|>W z`z=mi`;p>(@@b#Iyb}3-n)V6&4qU{aDj(lz%l^Ro5aLD2JSR~;{*H*q^Cs0pKW6{Y zQ$E(+l<$blJG1+bBJESV@E2+SkNLiqzb2XA+eiMi$oIQM=1=rqNBO<5^3&g`Z`$=O zov7w#GF`6zj?pL^H}NeyH4M^Md`dJE;4V;1`yHzsrugG(Ek>7ubW$%2iPcr)mmBXIRnJtm;cZqzj zU*x_lPrOLPZ;HfY=JpZd{&{%)uIo|W?a1GY#=a!8ZixKOM8v1 z({GFEuMM&ME%QYA8CP@ZM3LWhx}MSBTfRZ{6Q`&=>rB<>e7O$$4#|AK#ro;byM5!w zN@kyBIeOZkd{>Itvq(QWfA>KV`*-^0isk&haK=OJpkC?s-@pG(GvA?BI{oQ<%V%2N zJbIU&@sZ5D5Ls75-dhrhN374^H>V$TJq?RDkcwp&^oR4sPZQ6pJio(~ zo^@F=-#3wry@|XZs&QtVBr}gh=Be^?|EcE!%ek)__qzZ3JIeTp+{c)R9jhF1qGa}O zB6ewc)E{?8zE7-pfpOBj=DXcu#W%J7v+uG#{s=phOn+g4Cce}2~cuTIot6ikuq_4P;I7a>s`-|Tjh}^eW=UmvM)AM%)s~q!1dal2VjHlO= z{5{axUr?Xdm#G^>>`CP~zYrM*vFhbLHOu*Xg!mzqqx~ZBk4XF~vTqcbN0E;b>0i}@ z|B}r5D)RjZvFgEYtzY-w)#baiPM@FGxZ{^Z=8K5^i=6vdztUCz?qC1C&J)j8zl-&E zG5LM4WUk|Kqxs`_l=Z~vD_z+E=RLNM_yPJyGV@Cu*;o8>KNTwcCA7Dzk@7R|5dzD`A3}iobr|Z@xFz| zvEn1z8~HGi`QUmtSHzO>-;(ju)@PrD9jP4anaKKUdEv`u;+{&!&Q+fIFP8tQ_SSv! zodKmY?|r@a8RD=1Uzu|d>C3+OeSh*j;C|omx=H&a*L)xOozZ^9_Qw4xAHO?GdCz;ad%x_b);;Eq))DsQUN6QrMf{eC-x2ZqyXwP#NUnVc z^HnnU?R<5f7e86&d(|%XLCRO_cll5DuhKK_smIshew{z-H1jXzN9()#yT%cJ5cyD% z`%^#Fyk?!0%(>>S{;c(@*1KA_xv!LW{4!b(7Jn}Fd|vG#J`_iB=GxaKS6qNyDSws6 zo_5JKo>iXtqIC9QX05-8mufvJa*nBdwZ74Bx_{yqk#(VD&5w$kxvpgHTcp0oyZtxz z;Bp%qBK}Nd+(hiba{ewY_a~Y4V;5^4;`gPee|8Z+Z#n*fcu0PHv~FbGtM#qseVyYn z4^$pMCt??ta~@pR!=Fme?^)eHt261Jfyn%^e(u!hy{yyxqt zy`yuS{QYbEk<;_{n(JJh`%^!1|GWCT{vL7J#pwJffA zUg>gKU&^1C9W$?$UiMe(PQ^)O-`J(>s^X8@H%6k&Q>}-i{>{3*&b8$4}P&js9@HoD1SlB$wYOE|FaRw)Qc_it|SM-^n}V-?1lgv@R{5DVcGz zKJguXK{ERb5qlH4uJt*Oz>i6;eKqrXSNOz7zXVdDagRJFq;JbArut zcGZXd?vm@iYyZnQI(>3ZWSn=A`5?Latz^bi`s%k)yE9(gr_zfRzgJwq^_5<6c%36u zJX7{s@jCNK_Emc3h00glU)LG!7jv#MI@g$3RQ|HFvakL2bb{M6eX{FKzcF7VGk#{B z*QB3n+*sFKetTA|a{}VjjJNBleq;TWp828t_@`a<*S-b6;CU66eREyUzwDzJAIo)) zkT`M_C)T-6;>YU88jtcz701(`@?Y4g$oPr1K2|#RV?USk%LC=|i`=*Jjm{em@b|SZ zs^=(`pZ%GyAC^C_^|sD4*w4Bh**{=U>W^A4Dt@hf1b=_V>7#hi{;lFi)?201FCL%7 z(X5Y_6G!8JGj5Jot6%Z&(pNlAdnMD~)=%B%d7F7W@;f;%W!-c7){VPJ93dGyPx(iy zzWsj0=VRE-E`7~g?$7$%Pwjik&KOtS_o#pJJgml}*2@~#VvR?Q5B;R^sC_5>;y9#f zixsa>uVltuEPG>}Q+e!N#4otM<)d6aVIqrD%l zcJGgSavqjApw8uLA6)x|I!D0IsK2p61#UDeP2#`)vlO0M>my;pzLc?nyGX8qb z$aN$$4kG;|GEbx567k2Dm(LVgXLdceq+j#ga!KU=MebXqe?-Pj#7?8X=b3G8nt2!f zO!6&@T-TgGM%N`Cc6-*oE;*`VYV2 z`X{e-{To;9lB-?p3sn#HD`Nj1&&kJTd`=eGhl-q6M4mAhFA%XSk+{zC)`CbJv`eP_ zlJWaaPkmf}mrT5#a$cA4tCC0S$Y{Tj_$2FK#cK>n{H0mX1L$wrX~}gS#5uY2^t02a zZV)RD+P}``xkBQkTE}YNwf~&j=UEk3)I2JGUh}QyXPpz&xkC9H`cLz${7OA%B@UKf zp?dr~?2 zLo#+2o*>e1sdq)h|4EO%OQyeFe&XTImwv*o)NbahSp7)+B^iGqVrNPBd!E!QdnxmbtV?g zoL|;?*@5S1HBU#^&2tXo8C{R_7}Z06i*^2mKa!07i^N?{U;B_)^Ox~YKA*oa|98oZ zoBEA-MEZIzNV}}hb3Nvb#*uYIWFCr)Q^vQkeN5fpd`s&|w>@w_l8g9R$y`@t++03n zUP!KV`c?9%eA(B=hRPFHiHw8moq4?SS2@O4de*n3UnjDDiTFdybBBreWwGWd{>}OF zUMB0PWX3_P>*GHyZ}@i=^snW-XIysAx}pB9dCYxDu5|1q^_#38lB*p3qWsu{$o$Q9 zJm0F_``dZH%a3ikpQonWKNE|VGrw!TSHFz>QTOd>?^@b0Mj{Io7Zyr7S1YLL3 z5ApY9Z>+nryOKF~vVD&BXD$y-tWb3B$uD7e#8&#%Ex_K z&UjZk{!jf{^O5z(^8CC=|Ag0wtg9L4u;yFM*SsfOIzarmP6xj#pzKK&r>{sMHTaowdEU*1Y`SFKlem6usEt&Nu>8}#2|L{*vPyg_p zc*(?%&Oh}f-{<_d#HMMa|NrQE_xNnDs?PgHA7CK!|S#qj9j}7(rx+yr7vV2bqje4-;U}Nvt3eUM*81SiyO} z`To|rpZ9)d-u#j8XYJFquf5k^d+mMg`?@&)R^hjote-1B_d)+9{OCoMZYkV;TBX~N zZTFZzOJAQXd!EAoQSNa_yE|Tn{@%=3;%oluam+X~-Ebb-f2K0_O!oXwy;EL2hwAya z*QbmJ=g;;_@w-xP?K|{!cz%%jmwjtH)OMlm1oOP4cY#3`^o)0 zto;@2M5UikIb~nEeEKW#)lS3fl)Yk~$NQmPX@|0_!~3au2R+L8uW^na9lO7GR{FE- zNc+dklWC_qhr@lOe%o)8*b&R4AC!mwYx!g7kKv3v)3qNv^nYuWt`%`k(EsU?+ zU(F}2U+7D&U;Y(-ta4wE@$GecUx@yV-0Q_UuSh=Er`UPdnfPmx`-xoV*pN-v`%Qfv z{8GcYU&;71AN@NTUi-_~`AT=8q`#A{&M#oM%}@K}`W22}W&N@H620(#(No#|(f!uX zaaqTtUG~mOy2{UZ=yK97eO{>c{joQOGf&E4dvATX-|3F`NY?GMf@w}UPoYe zybk+H)!tWRU!%_HbN%eo)N?KDlIfTSOov`d`m@5bFG4#hGaj>_GxnC+@AXzT`XBg8;(5+CvI2r zUgBpi509>stg9vVD&e~qOY|u6_?AR}EQfI|xpnKsI98?~>pE9R^u5aY+DJLHuQL6T za<|_myB^fvcI5gGK50+|gGG z|0cfjd@?dl?hn68Vn-x;Z#lG6gLVVdUbST^l9SZ z61yl_k7XRLKUul;vd1NUOwuh!@0f3L-NW}u>`BTS3?%ly7k}KVpB5=0`}oD&u#QJsW)vfSuG{vMz`n+kB_Q zJ{eB?Dr27{mP+>X1MVmC)*VbwyGh1n%AFaL%zMdS&nL)dy%>+F@65Hu%T0$KO6-#P zu}2cUtn#woj=!sny-T{`?<8(AKj|fU6xKX~KWcjVS27P8&-j<6o`8Z~u*C->AyZ{ypuVdelBXdajH;ao(c*l0T4i`xlIm>nh{l zg!Nn-yPbJ&^?s81S)P9WobxT%qr}&F9{hM^>LqCp=jry7IvoGUaO|h)dj7`lrM$Wx z<0R$PypCN~ru`CL=Y{(D!_Z&r-(S@8Z`L#M7f!uNvd@%y)$iSCXJ!0^_|X%$lf6&T z`y)etwfr>NNk6RpAJ$JThr{0iWIfXRtmt{luk``?lk3*LE+(t|``X_wx%V^hOR_$w zeT~!WiR|m5zg6B@Bk8bf%DwN=`|QJg{e_R2kA9I|5Bke|*l~G!KQHOHp5f?G($#(? zc0ieOTsP5w61x<6=5k5@n-04gx%b0QjVoi{6JPs=y${KFGMssCH2?BUl^dcL#`n6r z+X4IJeKJmR-$yq}{8ov*lD$rBf1Lg*|2yld_Rncg!?A;<2U&MhPi6F3(*EJ_ciws5 zMDMdvU*oY;vai?s*VNbWUhlO&4fhMG++OGPJ|5%H`)T%ijB#A|opm_&qvW&$?G}0I zvy%Q8kx#c@e*fO>%Xl|k>t~nK>v-&`@x7k!eLn1`;jL%X$Nr=Ji@jeS{UUvZ&)V<( ze5Un`^+Li=y-Ctv68lt4dDN%UMepb@W$d@*V+SR6!TO=!_5=E%-22IWKddthXWS%x zJ)dJdC^MfWf34H#7uP+#zQP}lovPon;1|Vy)$h!hzm>VZq@Tn3eHZ!@ds*k-7$;>v zbAFQkh#f6EO#RJI{Uv^OSnI7`7c$-}JioW-a;U%Mp@%h}!7D~y{sb{@5=2@aKF}@_RD=#dtg_U(Hn`~mDq=*8$Q3!xl{ZZ!>On2 z^B;_>YRC75QCIk27wRTW|0`lvxLvpMH?- zM_|X5yB)Bv%I$AaZ)MU|y;D!@f#LXxl|Sbcx_!`V!%64$yS*8gk!zo&{SVsH@J`=6 zeV<=39(_$eSAWw^jz8K#a=#M$Be4&OuX8=j6OP{=x7h#0mp?(fSw411vW}9hJH0;X zm3y3WzlO8#nEKc6mC#S+)9oKWsr@VLpXFe$ynf59N0rgvgxBxbXrIXSzKPz4qF*X~ zh`savI-GT^a?fY|T#0rwy!Q$5ztb*tj)Hm3a+&`})78FT&u85KNcr5Ka_|2R{i`|$ z*XetnLmx~}Kjk_LYsp`~&)_~1U*{ouUPNE5U(e6j35v!^v0S&y>`^g5{|8uxbsd{18 za@{%?%s5b{pC$fL*}2$v{Ds)Hdfx%pDSKAu!0Pt~*k$v#{X`#>(US^~U1S`ZzssQ= zl!x;}t)E-&`J?9r)(@tq+~liyqU|+$XE^I@iC-YwPPbk#uB}(=S+^(kNqg7t{912m z2gBPwF>fg2--f%#$ydJ%YJZ0IFub2jV8oB2egy5GcCGX6 zv~TXe-#0RRpG5gVCDVVV>v2Z;mNWEos=d*(v|HJ!Zb#-R!`lwg@8+jHWsmdj_wLv3 zZ}OY2=V$D7@(q8d6uZ^yZ|rO8TlTT*(ev=IKK=funzwr2pX*eA=6vmNUaRx8r|%>4 z9qnLx^i(o#y*}3q$KE2_zT&TReC69w?)kju`!0`pAo**5q38Q<7sjjY(S9I$pK(@x zV*6F(t9DHPvVWo6ddRpbInP&4+x6Jvw$nV1GhOR*>lNeB@a{L}YwO+VT3We z_PVRrrOZ2~qrED9)~nRl^&9ss>1T<*mvvpOGx6J%Y3ET+d{7ztC(-YUf1T?@^eOAf zsp})xdnU0939o$*^r7PavBC#FPhL5CaGei$h~#}el6Ep3<4(>V-Yw})<^8&}Yvp@V z$Y&#GQA+wjaxO!1UPJPJpb_$ZuZq9(NILASa+B{XD<7P?NU|Rtxx+W}9$)m;deXj< z{!jgf=f%d9v3n!&_!&vJaHYhL233tooKd(9fpp{V?W9^^EZ>dw+oYS3bQzv!LAjAiZyZU!VME zyjO&IBIBUWN3?#^E~fA6cKM8xDktZCu}^h>IR{Joct4DT+<%=DWS=7UQ}=~Gsf?b= z9yiRJ%8aY9&I5M)Q9r}c3we56W!y3^S-;_Z*Eppg5?=d=r^j9D+50K%f0z!xT2eoG zdjBc=P0W{uw_Rv^fPGHBI`4;GS3O^z`>FT9_WhkX&ha~wzV;ItkIGzMV*gT3wM*L< z#=}T_-yi*JIC?)CU*|EYcf~J650B1~=&|9fBa^T8RcYV!Ywc?>PLgl;V%g)6_D{OD zQ&lb|!|*=$()FhtuY(;*`_;J<{3~VriPW>sebO$5x4mXwPriB&E#pVI$3dsVzcak| z&CuVZt9{U3XZ~;O{nk2H*!zgRU*6@D&w4V>Ef@bK<=43s{9Pqy3{kXMiNw58D(r(J_PtY!whkY`<{RsSE!&$G$Zh!28GWwbD{#|3O_wg4~ zPMt&V^+f9%dSpKQE!o#)yo{9B^=kj7{T=EvazEIU+)tgaALgrb?5FRi&c#=~hWYCE zZ|H^P^tqwlpTNH5dNn>+|0&ZxBgB3sUF~OMkCd_N39s|M=%eGK=RevduNbjcZO7WLVIFk8CcSou`>6T*_2JC5;qIFy{U8rceMxeDG~snlmH9!L zc1is4Ya;Lev1A{kc&_I=`L2~@Jt_GfcfwbnA9?8!lKYeRbqQblnS>8EDn9RX=Y83U z-~Jo9a`d8b{PmUYCfV=1KV4p~%R0$;-X|H>`<;3Jsxt4jlq)meA$c#X_k%x}^mU$< zc2{N`$eoG2cfQZ*VmA!$^T4bJBCkF&>Fd4wysuQ5_qa>0C-EyTJ@GerpRmM_E#`gu zoKsG{=JGyp^jf+7N$iXLja}>cM=~Bw*M4yOsqM#|TymCw`0J);JSy*0Kcnx;gQ;t( zoJUCPp=5kZ<}vd#{$!WWd(o3``;w%qbH#n`n(I~j{7+&KG9=k=I?~}I2ar#^ImAl`?(Xp zf7|q9opbK@oDa{L&%DEQyjL~(>YO-sy7KjT>YV$g-3@R3YGNm=y=r`IUs7_lBQH$aNhf@+@#->dH=5Y&_lnEK)*@$0~21Pf0UV*jOYEnl6ha!A9ekIU+I3o z^8c~q`F7&h|0VMDUqqfel)N9>a_GO5yM2koK1=-bgfBfp(od51s_=VD>}*}<4 z^8W8!XYUHx=i$+t#2>vV+-Pn$6O{4a6JPgCcwD=UZYAiw~~&DMZ?T=oS`~}H=itPH}kC?9Y2m6}-Tl=Ngs*>3(jA>6Syv~1`W8t$mHb%0$Auk{%)gRxCDDI5nEI;eJ08ExaDI0p z@p~n|N0GeWS@M2;$?rbux{pw1-jU3!hV!2A)aUTlTxa)UAGIb z=Z5$7d9S=OW<2@EA1LvsBOl#pe(a9qdn}T9yTZR9(Z`W;c%Qv8cD2eoO8Vo^N$h;( zzrXRk?>Ole9whNICG*orJo8A>t-e7@|~bZ%#w+DLE^7T);kHGexu~~J`#IS@sCUR+z&{~m&~7upZ`SFXQQt7e#!bn z;_pbxmH4kCGWxB|d~SK{%Sh~MI>UI@Tb1rzwlnJ(i5^BiI>-2KC-gjW z=>h#dM6v;dgdHOG6Pp955@#n&_+cW&H=uzn*ez!9F{iesS zto$#Q`2CXa5}6KtO8ULM;(wI*-?FcV-%#bn&UQHdM$&C(yfVL4zDp(ko5cQ=p2S{b zmkh^0O}gp7FuunT>p{aA$Fl7_`xD7m0$<3cho$!>rAufDI+=Zs(c7G=hPLme z6O#2((k*{Y^88!2ox#5}AO5l7?T280EB(E4{hB}9A7WlfIa3cco_R|0{f$b0w#07B zwo`oP&3w$`hGWkq;ga=KwZ~iJP>*{)Df`a+Y<%}`w6y<<@uwtuRpo+y;8C+uK0Ynn)OA+r(D(#Rn8aX zVE>P0Uzg`Yrl*}Gb}i-2=lkX8uQJcIEB=&ZJe7Q_L@z7+?pK`L59=6Z=4EBpjmpgL z75+Mj{R^jWk&I{4GY_U5KJW;9hZF5 z(~|L1?XoG!UwmCy{f2*#bW{1xI(Aln3B8xh)5Y&F9rLbazfjUI2|v7>#D07IChMrK zU*fl(ExC1x-fDlbkGam#gTwJVOV(GC@+9-W`SABr&i(~e-ik#3O5QO&{iIAe;q+fr zd5?^Icq-|qu92*FB>R7+V|}mO?S~&9`S>-G@jgPH8+pHs^Kj}KiCr-rdZ5hxO7?9f z>$b?_FAR@vl$2lLegB#}YdiJzBde`Zbu9 zj1S2?XT49i!~N?%(!TVE?ZkZ*7t?O1E|Sb&l5r^67f$%+dD&`|$8q z$$p?@{*pXTl+0_g^@Mpvnf)v4i9JxpK2^P=C#^sDONO&vl=$tH@2Rr&y!913Z8-C9 z%H2Cl;@3*%9Z9=M=J%4{8y>z-(k@m0%M)Jfn8DQh%b!X4^t16i9}o98CH|CT-=O$F z%j0^Ic{lR-Kgzbh+(-5M{Uq&dJoDj5zw&kW~zRN^N-BTwJQuP9>&ldswdJ6`g~W!J02`EFi?4^od)Us6V&CHi1^ z6F)$i`Nw$n0VVsHlILTReNBm;M?QLR<@>tguN#gYh1-84Szk-$7uomQ_ep;|`lP?G zV-o*OVs9jRCOH=ndH3RyzfNNBygvS*#4c5Rk{&KOR`@4NzWrlP@-u#w4^Dl(GUK(Yd<0R?zCh-P}08U zV|+@UXG-k4#D9!Db-wBGx5KgTmh6*PIo~d^?{YA8f4Q^w(D3*?xwxJ5_}`JMp3L{k zlMCN32ZIYG>(j{l7nJ;9$vLNR?+S_ClY^-wQLNk3SWyhliO{LbEj zGUx7!Pm}bgWdA<$)a#1Zg!@+~e(9G>ezjzuK=M6RIXm|3$eSsT^_lYI!qX++LzaA} ze1zB~W%f5D>)`nly&UYHE3t=?`;oKL&y4%j(FB#{O{!0AV zeM+84{M16^rAJ7y)E(MC4Pm(PYNqN-&I#;|GMIDl=NHO$9(Q%Zy`K>lEnT=>_y4HB+-X(KjA!w zNxH*dsqn{!Qz?&q>I%Q0!q1o3f606y59TimHz(y_>MV(0CE33Xcb_E}mwrx8ZoRC+ zFHZROM8X%Yl-L`IUzPZ!C&-oEhlewlOZut!0f|0HzQ--QJ(v%b@gIxtm-rh=xBX`& z{}0J`?B&Y%ze)O4&Q9MXJKw?PhBEyX?q8jBhu6xL@mEQn7s!Lnop64;;WImQW-^le2zqhV;&s=AJT28KhYw@>D&w5ib-$tIeSK_yxC}*c%Eou1* zf0Ce@-6EKS!<{JtN`Uuac9iKPiXh?|c z?51QKN$jI!pC|EazgO~ga`x~Y;n;6V=H1BC=RWbI+{x7+2^X%E?Dxo>y-!R0I>|gP z@lT#~k`KLAW?qx{36{Gt_eIINIM-YKKH2pnXTlf$DBi5Zm%@sL&cx~dh zw z$l0+uNy(CRMY#O$OMbAVoh5!lh2N&aKWzP0W^PTr_it-Bc02Kh31=KCGfyObb3^i+ zC7ik2Q%>#=zd+*eNi45KpCa!+R^s>m$VqzkVHf=`blEHEx)lMDBd8*}rL^^n9Lllb|z|7pGXOJ&yE>6e9n zlI)L}o_#Lsxv~83B=*^G)+H7Hpp?6Lwq$=P<;_1tndiq6KSVueem0)_$vBw5L3w8) zdI3$3U(op^{%Ed$d|!z@H=OmB#6L(md+%4?n7dKpuS?c>lKxHoHYdaRZOJ+)9PDH~ zj=w77dFuYktPc}D^DB~lk%SMHEB-9W{GRx^8zuf@!sj1S<=?E#{+^_Ml66$-v-yUw z+U4~4`HmF_DE-+r518NZ~$-&*pc6TftO+4oQTC}Ss*ZueQ?(TgPWV|e_L z3jd;9T>Ep$dfxVAKU?DGC4M`4i=SyY?vu56HpbF>>elJW06{f7^04 zmVZaGFJSoO!cR%+FS%aHk8#|wPL}xl;ozMakEbqr+R3=YK1AMJk(6KjMTvb&{HZs| z*|85x{2+-QTh8M4okz&IzsPHUoAgWH5_##nD%~ZL^5w?*b1VL(k>?I2RebtMJxM2- zU*%x``HLsv=(A)!Bo~*SAb0j2CrMKA4+xLWkvw0poXM@Xq};Wih`jo*l6Aktzmv3! zWM9Voi`$Q`azA4@^NM8slK8b>QpP?fU)5vh_({q<|Eu)(Dc(i0Z|HsFS41BFH#r!* zrpn!w*abN|_EVDiQEtrrLE;zQ8*cr*T-p7a+?lxe87J*Fx$xbR=QeWo@H-Q}^<~p7 zZvQvQepckAZ>eJipPTUI zHz$02NltG4RPin0>KhZk`yP2P|4zxiN8-2E5)yT`g zBe6)u$H;^E$csx4taQJa@Ke80^2Jx3=<{H3_Eobd7))L@%m0<#yG!P4+2IG9iRZaq z!l%xclUv_k=^rImW`08AC&`_OUzC$ueqo;f=> z`8!)~tlvp4uHAaoETJpAzf=5RIP+0C*#B3#xP5!mADsH?NI3ppg)d0fB`J6NrILN{ z#BaVl^47;B{+nFf{!a;C;D;9jtjPKo<-z7bal7L0@}np5i%b8e%zPv_mXE{ryBg0r zqWEmNa`fED(^p3xf0e|3C4B6kD*X1(Iw^m0D>CbF!*`BvmW)ryx+wDCJkxKi|7Xeb z4>=foTykz{DfPYmvrovnM0qfEkuv8LB>s5h>F<-13v+U3;sF)^Qn|9bDhGq-6mPaX z^uX)U|GDn`4RYuBz()6@%#m`#rjpe_JyniHDW`3{p8;>k`-kJ6vtQ4P=_FI0B@zgx&j}D7z z*PXrdE8TIzcQ00^za{Gxd7_!KgOmIJl4PIFe%e?+r}}GB9?UN%eC`<)e;bJ%G#~p{ z%B=e&&pV6JkB#NWCw}|R5`Rr%7wY<7uY9n1$BI8N9L-k7FO@u3k&_EAlN;;T$<{}H zKlhxI`@#Q^JXbWHbx_i+{eNIk}WO0wT5clO>CdHeN=pWc+L_pQgl<|oWgi-r5&koqnCbL6RO zB>Iu^jxST5oqm3J_?>cPd`U9@Rs5^vu-w5N>v}g=x^tCh4|nCx-rv38q+M7?O6p&H zp~PSQv6J|fqu(m|k;!*Fo9i8ZD&=nN=ekqll5-@I=Q-it;}X7hZSH69#d2}`36gyb z2hb{QIh#R;j0geJZz_bt?+;KJ{Gs{?R~LNRQLB< z!#C#sG+Yk{`}d2ye0Rw{hh#l2XAj3JK6=ORI_f${bsxVV`8|Z>9B=A1bGiAD>-ygy z+3yVpXQ$k`ACTDHy3PY4Z+*99-CyCKv0VHYxiR-!#pv;1@R5@LK{D>m$9}3Z>o?`u zv42u#KU;Y)^@Ym!MY*^%Vff_2-$!2ib;m*mdGQxiUYfyCYYd|~4Eek1bwZ^^;bpU9P?UkGl@|4=6xml9!|X=9Bjyq<{G`3v7n3WyPn8F!{zOi0 z{V%z=eYfS4bhBgAa%1iRkq zxHe`w_8a72@K(7p{x*p}Bzc}HH|Cxz>1WAvgp|Mc;*xjeU~1rf;m;~hF5E?Vuzw#p zJN^A7hZ}Q06nT(#+u8e3W&D9~^Ln{4_dDVG2jpPz`*LyV&x*H7*1eK_W68|@qLcny zIeLkl9eb^u+%Sux*WM=wQ#Vxjf0ippt8#L6O)~!E;`V3dVE-OJ z5&ijAxiNQFxw!Oga^>hwk=H(7`M)41w{DRe%l{%*#_wjj!Qec(v-gma$1DGsoLtTI z7MC8KbQ3=&XAhq+B2TWqMVaSOSD)06^>guVa%1^Ua`y1Erdv7suX1wrwuTP|cTD`) zxsrBHdF%gB<=&WlyMG$a{H^4ivOL(lp~C;0>Q7el+XExO8-_lx%$VFeonr< z_gDDO%Y#$*59ia48*^W)_Ds7B247XiuQ1)p_*24}YezV_`m4%3Z<4I5!uc;HeEJU7 zb8_KfsrTOF*loOBC+ESI$oF%f+RCl+3R$ zIZ1!8d4IXMbT`TGcI3+V=aX*!({gg_+zOva`t8f*?ASBI>1Rv)?~4Cag@1SCwQq}j znEVH)E>vb8rg)JY?5CdCE3Z2{{W7_;_ftGX{LYo{#|-DWL&d)>TskFJc5hR>PCXgy|9CjK%Bl~nbmP0l2O7Sy{u$-L;Kd2wyG^|bRD`{{CL;@@YUoBLq6 z{tDUt3-h${U=TlKWA5>l{ukuR?zLKC$LleIB<8rWH`HnxX%zjzYow`BJj{Rzdzsu_$occSta`fyICa9}MCbwBD}l{+Q)WZar2qKjk{h@n05~{*(3I*?XsKeOQ@! zbnbKiwYjgkyBFIJeuVPm)*I#Q^m`@yNC{u~u##17I}=&A;SuEe>#vaPcU8KVC4BkKl6@D+K114P>09K^-d`r& z+>_yo2GiSMp7K(DajAcd7Juk{ff^NuI0N{~OECEq(Zq;q3oa z{M%EXiKoiJe%32Ik0|-S+fFOHe=XSuOuH@57|-*5<-uUP(r15ZWBo<87tdoP=i%ha zQQDh*LG$6CB>(TzWShwKT7)j-%kAU4@jOLRQrBZ^86?1 z28+roGruBvUKhF6yFD&BkCE`Bl*hcD^56HnYpz1OBMcMc`zS)b}*m$cy{_ev3E=V(|FDilpT!! zF}d|W3?EG0EZJu=p6Aq+?t3J^-;z6fXUl_A#reN8-|TeeY0i5n?@auG>3D9SA2ECQ zXvzLg$v-Stb|X{1^5p7IC4Tyu61y!q4<O?h(R|B|zZZ3QBN`MsW;T>Wz7xo1S)`c}zv+Q{{nn0oI1SGl;<>3-7q*~5RXe7~D~r@rvglXVpHVz~Nr$^NzRi`!drW#->XzEn-J+rpXuS@n9C91LDp@{1x*{j6MEySHS2Qf@5ICw%)6a^>jm z;rM6M|MOW7G2a-@{30i}K9+R5kC%%}S5^3$+&R8J;cHtG|444E|38xb*T{1>N`7bH zeX*}y_nCFs#`?d@{q8<0@k`%Qe7pHpW_~&4EU$;_sn6{6T~hA$r@RlIgUFq|-;kVx z3Rl0J_?d|+?_1=-=0Gz489zIg`zF8P8|!Ij_P3I+`eS46uOrWto-Jg(%DzgayL0Nl z{fEkvTUp1lf2uq?y=goubH$0?;O7>f^vKBP760<`$e$?r{>AevJin9Wxn;@u-8VY` zCFgg>tb=|i<>dFYgTdcj7CFD0#$PVEnfJc1{axYxyWBfgId`h^^SkE3;QErkQt=zb zF8@!eoYxdDEB;WiuXoX0>h<--L2=^|3BP0UA;rA+0Q*$(%PW1}8^pd$h3_;g{-Ca# z_xF&$!e3B)OmU+)S?QaX)&1R2_x+>QFJGComb}vSe|YZe<;A?OhMnP( zSBeKem~`)aSh!Ps%%zcMi(e_ers5Ziv$IL}x#B0z;MqTr_%9R}ix(9iSA2Q#1;xAv z68)?4nqA(Y(*0oZ#k^OVeZorjxnkenN|l%Q zxYDmBcYVgI9&fGielKR_3LCl#+RcE2u^d{Nc!vf@{&{wu}virxO*Z_lal#}v;hP8RQYM)-2c zU2b3R<_iB@@e{>^;%}V6&i}I&UhlCTytU+O&Pe~7lDCVke`oT=72o>0Q1TVUuP^pE z$a_{#9`mK2Zzz2_ubA%;@Z6&0j}-g+f%)FUV9@;BOv-so>FZ-ko-F3O6pZihOS+BX zVsYhr6aKm4pu$@|yTU*6kffXZo-p5c8`SpzPmh}?RXxrtc0Hd{@_p;R+a3(6eaWmm6z{I3Z1({T{!QmF|XOm%GvJ|Ipm`9gA@yJ*W823P1Snl)F-#{jSLQZt`Go--{wIR`|`um6k8A{Ke(s z8(OY%KT>>B@u2#1vHJ7ARqxs28!G&=k{?sdcN(~_(yx~n7ps3iQfz(QsrFm$cC7fe zubpqQ!aq^W_W=g=UVrqruJhJvzq3ou_gVOTQ-`0?zTHnZSN-o>?f%Y6_k=3vyy9eq zKcskB@xqGFcUKvIB`;TbAFuWr)OF4)?i4R6zM#)A8@;*|$x$9fJti!vU zk{3&UP1U2X`x@gp&ysZeH+est&$Isgo?7zz2-}_C1y%d^eAx4A#s|M6as2SRu^LBh z-!o469joE|jzsdlisBO-SM1wJo?{x$^=rJnQ}Udu;$IoAPbGZ%T!}tNeqUjJ&M`{- z&Em~+vflrFu(_CW=H^pQz4x5`i-cGC{GKf3?!|8K`vPT7R3_ha-gi#>TzWFz*vFTg zvrM}EcPIaG>_?Z!dfWQ&yDiE7Wbs3ieWc`@xR>O2iH7sujl_>V(Qx+p62Jb*;x9<{ zu_W)2lbrKN`D>SkOW#uEofS^x{pRPi2?{fOe#WiKvN<{Y7H7x_=l9@_3!bM+^i=YGD#s1a+a&u#lIu%;=jOQM z_ivKtT#i59v))2^mN@2g&qkm!-*ysY^dca?rea!xVw)ccKR->>XJz6-=SSLS_Vwm0wpQ0BUl z-|rRoB>PuoKMo}KYd+4y*nij|W!~>7IqxACm)>qX&+n?g7m5!pM(@~vQD$9hK7PM0 z8E=N8kCB(3TH&vd?7PZ-KR)M6tK2JO+Y#2uk;mREIY%S$Z%Y1I$+(leXGNknju-T_ z#!=o=&+~BOd5#$#$M2!tEBp&`SpH_l6TjOweD?4=ERS;y8INWE_+7m+zpJkJ+e`GU z%A2h4e^zdL#P824{%qObE$DXPJ=L}ozuQcEZU0-1r*}x^3B%bB3V~{?>iM z)kjM7UShu_@Bgsg=!fHv_wq>QP02Y=iG4}<*3V039@*dXWxST0@6&SbG3_(<#Mq_! zo^1P}j5EXAUSOZgzT|t*oX^+pa1KUtj<4*{8zuUoo#H)Ol5-7`-=|f&TO|FG@Im|= z>`v7u-}&ZTw)N(mSlw6r6@J%YI_y?m@24XVzejwK@|Ql8>y5ovavzd@^}6V_dud%Ezu%J?baar{T-gXF943U+;aK0tr!dM~W<2j*wq zQRZBz@jMTdq_6PAqj$>P9{3?iU*B2gesX{P{np(#8{hrKc@pEPXVwW**SH?w{V=X4 zc&?<(dlMzkIi07dS2+H_S|{w7ANycBoj!tgx7b|(Hmv-*nG^}m4Bs~>rKB=@|>aW|NSLDMh^9M|6x_m z&s6veB>f?~-n6SS^J~SwJ@VGGbN`!r!uw}j8XRWjafH_p|C)o$EprTaw17dOu~ zyxW`pH-2O8r>h=EvfG2-Cs(`NUh zdSp1i7brdcsN{D@Vc9Y2r_B55I-lgbhK4ggN$joU`Ef2dvUB^A>q>r4Ah~|ZukU|hpOv{!>x2K0de!%PIq$8^dD?{UK3?)3Fv)pR+4hq6 zY$&r%khF_zKk#(;w;9gwCu~1{XH@MQyUVyrIrV+AZYSOkllG|Zi}7AIW&Ez(XA!+J z9KY0Z`Mq<>KlS3eUhEv}J@uUSk(}F-_(kdw-)dxh3&@qxp3DTcGwk$cvCV4NP`I*-x{!NuP zTjBZsHSwm$|1ccCB>AVO6Fzfo!n7$(UbH;<-c)MuJ5tau9f~9ZI_l=Z&kk79nSMBcRleptS{-kFV+)v zzjw%e%x6E5{#IsPEIFqwv1cRfa=X2m4=k7VDSlG2&NN@A?{yaaYdGIONWJU+D9`(9 zlHU0KestSe{4B#eKli7M-I6{2X@`vO_7{fxu<_&2pKeEqUl}`9ehBM7W!g9C>U)Lg zg)(|y`7e;1r4At5BgcQzuEIXsJ%|V!EMR_ObP)^`ZT6?1z#@}JY_i7m#h;bmtE}f-Q~5+ zeWkp%6SWW4{oHnl^!7XLEa`{n#lkmA#)HKFllT>}`wMH)&z`TR&R3>gWT&IQlE2vV zEPku$hJID8KYLx-`q}m4{g{^1_Hj5rmfoLPPy8Fx_xNBQNd0Sm$KItsYo6%+g0_>` z!D_!+$8TPkcAvPN?Dg*HaUJ{LpJ$+tq<*K_|X1LeOj6ITR8s}+4DlLv#}fIXPijh&yn($?j1d^?;!U+3HB)VvFvn@ zNBXD6XP%e#yn;R?yw@Ycec~mnVXu{YKZo{F?(vPDr~LYU zH0`8}9!UCIq92lSWY2HdrwWg~>G_iR&Fi3Fb-mv2D1W5<4c_ZyJK|4B=I0R^KQ8TD z_7Q*1@@QYl`%+}v8T_Jz*F4O9n!o)W=2PPtFU8cW?QF+)dCj&vtV7J#>F7UY_6H>G zlK9>~J32?X)3x32an$$Ic751xTOT%G+x4DrNoRX^yQ7CmS9bffU(ouJ{>Q$Wj&|<) zSWfF{`zP2V<6FO2Pbzmf>&S|)a(9nY-qsx~ul*v%OXRIPWIuB5p5gkFCGUBY)JvkL zvi;ERuhyTQ7n$$vPue4TQO`wsoStd_8IPu;UBcBP+5JcRTK_J;_Y)XzrtALc@RmDY z&ui4b%8kBuex9!wKAiVzp6m2I@8Q?wdgV9t{%QMBz3ykcn+`je^zEX7B1)6cPkWk-j8bCuikX8S$eAGE92qu=D2^`MN<0_6 zeb$>r>YMPI=jmtTxqrhMcanCK=!@|kj-Q+OxnGmClf+&|-rGz3^4BE#mGI-|NZL(y zIlbOxoEwf_$}SImP-eVK{ACr3M^<#dBTw4V0!f?gkXeEVs=uI%Rnt+#_9NPF>U7v~<9pww{kgt> z#*g*y{T1v%%B_8o*2go$+n=NVP2cU)`vZ*IYL|CP?o)PuoUTXwGuCY>r~IeBf9#*( zEwdggIpePP2eB`P_r5~2{mJ&Pusfz}zlnCwxUO|f`xUISw4-egd)^(+-?jgU-8X;R z<+g8a4~OBsZYqDj?P!-vecF!5_8Zzh(+}3C{j{Nf(e}5V^Rz$5ylXjp&qenBK-)RW zNjnbx#dj*VpWXe=_)U22+fa^juRB|RTTgo(OMltltq;^onR-PJ)}JhC?+SnT2wPuz z-1fNd@E+g8{jKpW^Y^%HeWra4$1df5&sZ0euEJ++C$3Y>JlpHtp8pt!#<#!I^ZQV5 zHkV6pcEj>7n6H$vPm=n}UT@Mq32%S4{1o)laO_rC&pTOGtY%VEfzME`9&qF6^UPKI!XzbN}d}GWu87 zUmHo+>&f1K?D5#`+~XZPY`(s4^g_A)tFBkKQ~PzjFV%Y4&xyMo8RyZD^6$B>@@c(^ zf7kY^{j4s(ugm;keL9@|N6SGk!a7&edWXF+y#4>v<0E=_=6$sNZNIVYUiW`rx9uJ4 zIm_?xzJFxLIsGYV&-fop_l}>ke}SYQ626w_mguK4dYSM_&%Ce9JSWj-pMy}}(dQ!* zs|laJTB84z?p8_vr<{c~iT@_iFXL%?wG zL+nD?hu)8692nl~>E3VY{UWY6vVQOI-bdzZ-56L<|>87ri z_H4=_q zdwuTLaO{m_en@!jXLWtM9*j%Vv41VmyUy=dBXFNPhH+=tK}RO?UL(A*3FT}o+#=6 z3V*U>zKJ|{Ps#qU*YEa0Ka`n=s-AhS#QoX6%r~<8z4LJ&hBNLZ_Dr%4ulvh+aON$; z+dpHzRL|RQL*JCCm!#at{aj&v-El|18{U3p`yo9)_B?tfyL|LM<=68P+F6-#knkR# zbuJD&VL19LJ3oGVrSE;QE4;rxS3>(#d*nQ9k3;No+M&+T^*HSP;U3>TF0oIhXWo_Q zgG3J{_TTwPy z68}iz=Y_k+rAH4`rd?#~G4q3RUypqYW$ZxG4|3j<`_BE8zOoL9T<3(b(>Rshz{Py@H-te|h^n)_A?Ev~+a>g(1Xa24yesT2U@K)L54F50JDZ7cjMsMmoHS?44j6=g) z@2GFetLFgtcNPCL>O192*8K?|t{d|Faj4(@TyiPTG0@kM{QW$!^}e4+({GlGUdT>| zT~O|Ms_lH+rGAc%y-xm#hgUfnm-sKqU-#Gfd!FF>wnz6Dez|hnN%UHoadbwy*mdl$ z;XNL)Q|Z^5@93wIc*;+|mL136QKmlC-xJAS{f~YsqlfAR^Qz~sIo~NcZy0&*KTGuR z(pf4)KTF=%DLEfk`Tjs+CyRfP^V(}aBe64ej{6|tOZ|J2Pbv2~aP%Yj$L8q1(E9cfZr#KQ%{ggQ$mUMm2ync7WdGNZE#2meKVM_(oLg5!_< z&5Vm0kLa5+^F-3`zC@n(7jwR#=WE8B-*Gl|})T{Pw(0|kS{Mh5Z=SkYH#_7%G>+%M5J_7rl`>6dU#$U=W|F-Qz z`!nrt;-8zY+36T(3Ge4|^<1p4+x{!_p7p}M+h6T(_I%BK+MjJt+MY9CSw8k(w!LJZ zOqq2{UteOM+uq2YCs?m3)87d%zqI`a`Z@6nSITY|#!;1@=hc*F`}O?L{!Ont&=1pN z$CIx1S6XklKf~L<;{KJf_Y%F7y-$UnSRVdz>M`@tu=KUpNv(hFXVPAl)Ba!U7wbgB z`})}ZUf;QHq<)fimy{#1FA1-8Eqd+xw$F$3ek$!~y1oynOuJY9?BnCVD0BU!uYFhS zrgA?ALw}U<2f{j!(&f@VhNEv8U$tM~?T7!7_N?c;-5%}F_H*7d`-}CK`Oq`V#jjQF z_Urie$Gcy#JEmhCO8m&QZ|#fr`kwJ?z0o7%u{)CSmh08?*!J)LKl=u@JARbp{<9BK z=TN)-dOv`1>~+vj%OzjhvCftD^Gxhg+Of_Dl0N0veiYYn--Z5`tW*5G1NWoM{aX*l zr!wn!_m`mITvztFX8JY1zuvz|GOi?c(|p`VIQ?$R!;j8&YrhJ+Q}W+P+A-;-KAmz0 z1M{N?l5t@;_bX|a@0`Ubav#&-y(QzsaQdUT^5Bzr_S+)2Hr+p=MHRUePNY*2f z*ViTY5qa(~^1_wY54)23POM7iRquy!5KcVYaMo>->ljXzYzOMm=_KP=;-^ULUD~zu zqw_HzBz@~&mv?ks@)x@whWcK5+vAV%VEL_g=uzq4rwwPkN#?z9>iUu|7-8!l*D)Ns zD)CQbmxKS8@&~h$`;**{={i62o-%gMc-pg=@yUFkOuv?0xjc5})SD#xW0LkP9!mO0 z`^0)mq93ta6SvbYqEC`}C3dp*(-|+yXp+S4MV?xa)Fa_X^OEr@xqiZj=QNTJ`;~g^ zzC_Zm5<3ts-8<*3OnX$h`TYoXUm5#e z^?Ogst$D2HGyH|b*ZzLb8y%0mG@kyE%$pLwA*|;&tT&Tx_< zlGsJr>$2YG$F3%P?NZtMaonFWeu|`BB;(z7LNBa0euo_PORdYhpPAR97xlb`>zkkc zO#j#UdhBJ=)xI;=QKrA-(0{LUyuGi6UAMg6H>SUosaNV*>ul<$-054ddcS~mqw&}u z+52?Zp@i3d9qq1+K1A$tFOMBGw1?-bD`DL$588^zUUySF-eNMFZgZExHlE0q| z^*%ta*O~XM2YzOibA@F5O6C#!jd3dJ7uo&H^_9`@PN#mgo>5NXYafq!L7DNA@a?xr z=3_b3yV^e=jtO1Uc09UHqA!tapSjn=!~KEUZ)JQ%f9l*c_NLZ7bsnXD z7r=a`-NS#6y*tC6o(|9N%xGWJp%-NbW6!w{%V8dn%qL|}^LxQwf6;E%1HF*+o5UYY zd3Ek=Xovgvj0;y<9^*r@?scBQer6u6^9DT+G9HX)zRG+w{}tKuH2RzJmOk6%dVTao zx#t7=Lz!_FRy=mp^!OtZy_finlKmyw^AY;3OgkmM&Xv(G%IKkF97^oA?0R%RF|Jd; zO--oH34=l=RW=|}Tnza{M`u^+P2bvv{lLcgV6bN4hI^Jemu ze}>&rZhxTbN&8qY^favfpY}`IAL;wR9-0n44(oR{Jx*w+Dlg{<&?EJoe$M!;{ZQr^ zW$do;+_$9NCG$a8zc*{YqsI?+-Rt1@O7vc~{6A7%R4aQu7O^XSlz zn)smM*yFIzKh${$`mgNj=wL&=#Z*>|wqp09fzWIxe#*yF0#^Q#`$ z%i;ahIS=Mr!`ohWy}BN~kJi6CKo4#2CjFa!sP`fC`4#3F!_jX^{YJ=jm9d9OSN53o zv2xq9)~BI<)%-BDXZ5?Yq1@-3>zrxN3zV1fSLgS8eD!`R^^3mM@4N6Dqo;L__H=yq zMe(~zkDnuZexbjW*;kiskI%fHp?=qR=z8!xrR+rZb!jKd!OqCuSL}Vu_V2MrY2Qv) z=d{s>)MNO2w>rmE^FWu=^GMGFZD-o{vrFOH|gZMYfz20U0ql`Z(DW~L|7vp}ExlZB_Zv^u{@eXhQ zruC-f_ABVOv}2u5M(?a=w{y?StUJ=~^?sHfhr@ZVe-}M`Z^M;oull`j+b8Os@cx}; z`77vA_51t6GoH8feARvsb}j8x@7HKO>HF#Vs{6Ok^`S3bpLsd=S@ZAz-#pgix#u^= zll|M}_53^3lR6*R<+mLg)~n7PGQWELwj12PGW&m3zX?gZM=m|=`n2EN^LgtB_gDIp z@y-1!w_nul-1eCHt@<^;E9rLZ{%!xE?Op3l$M-%A_is6^C#=tvnU@n@`zZJ?%3W{9 zg>tVi&<|zCjqLVAza!UvN{`c?7u&C(UwZsW>KoR1uAX1Gg1!Y)O`5C68$i~W$rifao%5z{fk_rT}Rue&eLG$ z4Ci`@pZK8Udgf>RNcQOr?{gG<57>Ipug0@JlHCs2pAot1$NJlF#!JUrF5^L>FA{qp z@e3v6QIcQMuafo~(WBNk?1SNqzp$Qzqj%~p{n~DAVrY z@I4=AnQwURp!Tz9f5T}9(=)#&UFkdVBlkmnm0OR|x2})uaQaIbdt`d%q2%j!tMhxb zcje1@UHr1-tMkTv9)o_*eb&Ac{cbw;b0vPI<#&C%-O&5A!`6o-<2U)*4pja=r%XMK zM-P*}&X3WahNC}{d9<#Vam+}Ge0*QY^&{7Nk?|vxd%u!(pfdU;vFqWfafuy}oqo8# zw7FdAA0qp{ThF?kX_w@$bDXrRa$gVotc?AW+@I`mL_ezcEn}~Zr~NW6O23D8ZYKM? ztha5S*7u(S$j_O5#EIIp)~!91zlero$I^o!xNL*mQd#2#2L z+FRnM8&7>@`@QWibh+GjrMq4-KgwPwQg6#+A13!bTxVv#qWxgTsqwV0M4w6?j1a%a z^4pK0-$t(6`S3f;hn^XaJxsp7|AqWsjQQSh_Hj~9?L*LiCD;B*oj2+BVQNbG)qb>Z z>RIoL=zhmfHN0ioPnmj4^fURU7Q(uJ?0VuCuB`Bt;*RX~KKeN#)Bnn?fA|r~_yw~4 z7y7T#Jx(%SB>g67=g4(FuGc5n74?nvk@4t}ql+hcBo=L{Lq@J?vbML1N^VRPL(63JKI6@yH*Y8fSOUm4@q`zd3%i;K&c)0eb z?H%dLUR|p_V*Ztko3c+A#1GlKLarP=IGnjwa)LoJe@WhlDS1z)M1K>%^oZh;?!y!Tl0{zExC_T7=UFOm4g zlJQsZxi0V9Onkk+o|7BOoWD)FdM|yy-+pr8ck4cWPEw!L^YDFg*+k>1anu|48&y;y)(*@K(upu@gUay~JO%AL(bwerfgVP2pg+ z!Y`JLYst8-@T4E+Kf2Cvt}oG}$W_kJU!2N&!x^{L9(N0;-)(y44fT%o^hi03Yh}iR zL@&&ToyvXf-&XRT+6rHh)LTxjzE)xn&CfWJ%!8%(_bj>n-H#^S{=+JN^tR6-^WIIv zY4<8O@As$P$_MjLlJsw-JGVG3dmQvRW!6uIvo4gpFI3VmNx$$hNqft_FYI2z=YCDn zeiA<+tn=U4f7^%mL(8F_oyvD|us;dk&G#FI-;t>A5%4}}#*v%?uQnC&(9q;Q+`nlT}zB6$z$vVB#y*+aE8}GGN z=Ka@__d18u?@qe$f0WESVf8P+gHY!C5eYv|KcDXRJ68XG*?8=&q<->$)3b@sRJt1_ z?<1Bw6^^~IJl?-Anb#!m!S{Pz?8D@Ghqp@n6p6kkd<;V}U>rqCb-NTT8y*AgRBk{*w3MOTI56u``he2a?}s)b$@+_4;PX z`?8J4-x|rsdzO{4hm!ZAOXfYv_ah{FD6#)3uj++8NxH-Ljj->#^U-AH<9*vH@Az}F z?~{4hc>Dv|@~}Uuz3DIG@rNY(Sn^d8Jsk=zc# z3McL*v3nAKrQ(y0^`bJruaf9Vh~kn1_;o`R=mY2YpuNz2}nmn9IJ8meH@=&+=1qe}jAn zlleFIGx3??y)HXxSLQp3zaM$+(#VHTk$ktOc%8)WN&MKCEr;L7rM%;Ohm-WmeBVmq zUrNS_r2Z9uSIfapjL1BHs_P^_}>+&54 z%V*w~?Bf{U?Zf&v^7{8k{051gD*1zH|Ls4Ntp5zhu1nTAl6gB^_?YRKFD3Pn_&*Xm zk?@%@)8i+G+Y^%a*sCAxkCi=nR=9WnvNLy=ZFg8-Dq~M2`_<+jj{mW{jL6Ifk*D97 z>&(AZ(vOmIW!o9%iNx<7SNvxqAAM0W?^O7QB=cXwHqS^b{EO_ z3ZgG-Unkk0D0x>hzf1PzBzh-lZ}T(H%i;JOdyDbR_mbb6R=(#*`b*+h%O3B{TO;8e zPk$TEeoEq3kD~9peGhY+ili`#?wxQ(+`q;flBuZN&8FIOL8!k?-uji)B5q8LJsZn z`nu^@H%R>O&N6j zzAX9HV_)$zlo`jV&+%*04pX1jk7M6Ry=LD<^807w+g@;A%H)s!Z{92!zlNg+#q~-T zKZKbm@_fFhjK8PM{(;0Ulssm=ScfR%wkGnkd^1BK%+ zO!!p3&&_yJZc={atvl5Bs|S+(%?kgpq#Y#VOtKD>*dd7@HbVTQioZ#Ae%eX7>&JLa zzKPEy{UFyzf2;@kk@}2%IqCM!Qf3~Ji`%b~%s<7SF5X6BFU`mNQQ^;!_~FIdCVcts zkq5I9doLM}75_@f`1U*PtQ#czG=`(MbsrBe`Nqh{`QA74lrrt-cflz~ne~`5_B7$E z_v`qC@4c?<>%Em3&k{Q?*>?%oent)k{hjf&Bl=~1@XNej=f|F#9)HsEvB$CByN}QH z)^;WBD(N?g-(x=fGKt-@T-r0&-@hQ&S$<`uyQ^gWt@N*xJO@hn?n_D@uX1iu#?B;u z=5mRj9(nv9C4Nk}d7=5(|B&n#O7^`|Ug;C{P59W$!qQ{>Y~_vRzn0j8$en)r>h$OM z3ng}2vd&4n9)54}ZjyC_WW6O@k690-{G%6D{A(oRSYlVgv3<#YM&e7q*tf3x{kTM* zCG&se>PPn1(qH>GN$i?L?|}yC%G?)eUkVq6~378@drxoEAhvlOZn5& z%IqVJ$m~N@zOCe2``gGfW3~tLn#3*}PJI)9^u>~+U#t(5X_tgoy|52nkMSe1CldQz z;i(_hL%&U@dWIEQTNx%Ix$vie1UgMGVq4&jiswC?! z*>;cqR%ZNGeDt#I68d8Qv!5&R1GG1c$Jm|mJ4^PnqAyFgPx#R}5M zDL3(JU-zh!d4u&!h2K^g|3{g5pwj)iWZ!L6USCi6+^7@saXGxt>35g>IElX7Uifd4 zb={+#=cgVj*}s$MRoZp;STYY(`nM;1{PmI7E=~OYO_F)Z{OmU>ce}7}Q|WSF)LWVT zpoC9-RbmHn{oRXGpRH$0*13}TLb7g@_=}03IzRFAFRyZzs{9X^{MixWhbH~z8!G>& zCFgdov_1A8CaI5PpI@?GsrXk{_?o1>CG9EEH_5(~LuCVH6A^$bgz*- z&yg zj9m%0{$38Il7BGBebApNcW|LRIQ8u*Z~aaco^)Lw_Gb)dza;7FKJc%SZ|=bf-%NRY zw>RPIQ*vkTp^|Z5@`4;pT_HLDRdT}dFGl3fx486OhR=@8$u9R`b5@z>j|o3c|IyEt zuF75dkTUa)WIrqM6Q7ZTsV{_s$@!E1KbXHvZY)1QGCt+x!aXG8E%NI9O8(x+TX&E= z=aL7f{?2mg@5HbE_gwe*BXY82uBeQkXgc&juFRxd_Ggth=3XQR`&U=G1&O_@@LS}@ z+&MpdavwW;Urji7bRw_p-bL`ivJjPQpBFdB{b2e<6Hlbq^+27~9Ki747 zonF8B=l!~_`{8?k?}zKY?)!UxzvFldZ-M2d7en=XD1Q<*TOV-v%Il%*GVCq93hFs& z=r4rYUx3ZdlVN-KKpT0xERXCFa(U^`5$`sraf7}+-4RX}9{@F8q5l6m=<5w;_YB$hqy3wR z|4g%WM6dE! zegU%Vto3ugZc#ZKS^X#Y6{vl2$D8?IsQ;sXLG)kb^2#HTo1MeV))BBM4u$2FBRA>g z_ap0h5|n)oxebfL`r6EYAHIH_+RS%0QR`D=t>2*b`Jm>b7p})w`-Qv~;a`Bw{xy~t zejf5yVNtmx_+_Z^YPmQ!+&Hg#CS8tdLyPMskq1qkl|LM)r!Pd_m3pL(0v0ZvA@?`NM zD7yz`kD>f8*slK6;qyO$vV%vg*Y{+(fJLzflpnE)I`4t3egw5Hf@-IbcRq4GAMIB` z?We-YauaGD0d*zfD{Ao2D91s_dhTI)*6ptRk+pvZWk-mo{YEH#q#Ia2{|oD9#=%F% zbSvu88+}DEs61m1n^6(xai~1?!6e)ckXl@As{t&->gHS$5l;*($6xL(%og3bQzk?uyqHLpiH*NfIep})!cxDP!i zaJg1r1T_v_uKKFWHN4*8bMJ`oi>`L>=Ddf#WS`&?wrOHlp?RR4nN&kk>W z+u`GHSU;ECkNT8<4Q1b4zr%+^tq0*?c8zrEugIEDtsfl(wLXT$*m~{DA~*X7!*+EM z)@J_QT)o=it-X$>J*O{+T3U;Hf8dOgBt zNUw1YwSKYO*e>KP&CdO-kMy$B&Zlw-)VT<=bvkTMPle@`&%?alWVsyqy$1H`?}PF` zLSBWM&!FrUoGeeAfBzb&=V0guYkNm{56a%puh)mh6_lMtujh_X^Nr&z{Ta$05>L-F zovv7bvae9j4JMzK$PcCm`SE%uTUj7!>m7f>oIs(eipnO`7L+$rtzw~^; z>~8Py`YKdEBAwR5$nw`=dFe|~_37)x^|T&E*7FP~Kh^TG?ScHmh+n0g*>19f$Xe$^ z^`A{tKeSwZyyLB&<@{$Kj$B^)9r3trny-+13zu47 zJrU}8hvn(-V6*ctFvqo?SG)d~e+X-+Pb z{Vr5{!t%-(YCM>;{|4oULG5os`R^}XFPHWkpzN60`Fp76ClP)T)Od%Q4_>yOuGx81 zll04FSex6;^5PSq_C<-Obuui9A408HpzK-b_kdcL$Mx=nvV*?v=(bJNy21IZ-tBbD z3sBF;pvDu_{t}d*3u|-lfbzqvpFRodxqz>`JfL3Gp2!;Cj^AoIUSn(SOZLL|w{`+- z_K$#Sf2jTz;pbXk{Y->^0m|OPX8$2CU#~y)3|O8&-{Estz)9mWsQa>h<`?Gbt*}@B z8`5Qd#dvCc_fJssnDZY$9cs4$%CE7!ybY8chP{RBN!M(-T+Pno(GS*~t~U2#Wci_v z-+ebM#wUgRMyP&9KJDRSkTvfh57v%y{{2swoyCZEPw0JJ?E@jJXTsjXl_8%AHQwQ5 zaR>63p9f`!Vb+WMW8w`)Up8lbf4%PIAxHU^wV*me*X*?dsc+i{b#sFS#9Lzaw6;Nk15sLccf6e$wo?Kgl2E zI_jr{-`n1QaQS8)8|i#K?cYQ^vpsct4c1cMBwXJSalA%3==v!yIp5yG3(?CDi|{+( zV00bq)o+C5m0!TxjHz|{F*Wt}!R$TgiG=R^I|wzzRKaVKeybt0X92V zNBAV!mWTU8eO3wf>hFe=<%_K!FGD@YgxdFjvInr)I>+o>4dutf zN#k70)lWLS^;I}nD<4NWhC9PaV^^qo+xqHZaIn_4JiIjc{os{Q<%7C@a7%|*k1x@q3(a^tVZ4fGmI4<*oh{ zS$>oCr7h8G{6p~;SGP8Od4wciZO^IK8>DtE;D0vwFq?DnaA7B)LSayum^4BB$Q313>)~owV2v<6u!-00*N7 z5I$+#fvoc+$j$!aU{UM}2ea1K=01en9=;c<{h^+VowQz0dj1WyFMaa5EIVWl9}H`A zCqbQqaXzI_a9!rh{|R}<_dS1nNr# z!RWKFJ@kE+S3Zh7S-cQ7`z@&FX2E}e+E1~(@-C=$fI6SbeQAF&?sr$;=iHZ|{7@*r z0&1SH-1$AM&3qc_d5}51k$mNkLakpc_df?UzY|Y>lH*rD>3GAhKs`r_cx_lz&V#*r zh4{UN@0;DHc|6Q)4&9_`%S1>DYh8iDmFxrWD&DIm6 zTqmH{x*2M{12rCCZ(+@>Z$W(7t+>uEA^(YR)%zyB{5|xwxlh5Yr*`$@PFFoK_s9-Vuo(Xs_UaE_Sl8=$3UYbn z(a75O5B*~-FF0ONl#ulv8Sy6#%gz42=;dd_X6qxqPEm&1C$~I4Hq!N7zUmjFoF9O_ zg;zwpnr-jR(N3`0It;d_yIViIC+yXqYklqlpX{w=UP z|9V)P+XWVtXT!uT8RI$nGF zC*;A}U!d9%YJPOQg+&eNGx>*sDJ&+t$} z;b85DuqbXY$75Jq9a^q@)AHOhRQp(8oD18f)1mgK%GYNP$mbx~>+WxP ze5B?2hvB4g6|BunVR=a}>Z`un!ySV=L!Ezs<@sHp)(KFS1h$6{f8BbzX6u=-J$(g~ z-3|RGEmtnE-2XMy^LjX0ye0G>fkowF>z98P;gitcWftYrDCcxrSerW*4n}*MYc~+D z*|`a7{pfV#X|Q8`^#f4r4meqy_&!(u5cm192*1Sfr(bux<=de8qsuXT7P9td9NyR? zUjq&uYAqPxM!UklYl!N1Vn#rQwn{&Q~scJ)Wd?cp2YU{s5K^&>c0Jk;@5KN9JV zcl@dQNxSqgU$=BH)H<5*@{-wXeKpcqZddmrp8WfWcP#96_k^;$j=%aMsFe&Hto@Sm z6vb7r*L|DI*SO2}v$apecX^wweVxzTi=BSdgw6i%+goO)zjf% zwhGHDCs{vt1#C|rPJZQ;=Q-cjDR9!b#QLQVLHWnlFMk&H>JQ}p2ctt_ul`2Zu09h^ zmbZiD`4?M1eM!jgar*9(^ILo;)H;sx6ytZn!N~SvFnb!Z=3Ch8v|xLBz2mL5Etehv zCym>v2iZ~AXXiEO-xd>nWLvbo%ds&l%ELo z{0nOR8{rqkJo;v+bIhLChnHGkTo(F=5x=&2g!5nPhkQ-sjq@)zgR!CztZeH(fKTH0|&ED zGS}?Cw5v~!bi1Q(PrqW84vcnn|8JMJL~al5Uo`t}|Jv$_=(E4IhespVW_}Bciv5U` zHP6s*wO)tirAI>T>%hU9=e6?E3rMeXqp&@E64d@AlpUm;z3y9JvvZ*3`U~M;_J6pq z+RP7JAEmd3{O`Ws`i*e1{Om~oFR-@y8uaC*r$@NkS$;3|T$}T{L;f*-=wS3S*sgvC zs{KNLA=LRcsCA6>v(FFtks-e@Wt`q+G^y{S8`2*PNKFjjxmr(nK*4N+0b!F#SC$@)|#`^JM z^g4$V@n@hs1g@*~xUbj$HS%Dsi2L(8u&8`C^b^M~Juc!u0%{*0mgmP#*Y&zl{vPpl zjtgp?NV~O5dzsTM;9%_yk>7Km=2NKiD9&%;SJqcQ9_hXdb^ZnYq~Uc)v+wn+>_J@j z{)89fr$@P;37eh8D9`?IFnXOi`~HwGfqLFfJ?Wg3>u>HPsD1FLN7s9K$?HL_V@Rj_ zgxZ&ZS|`Ew@cPKl{Z9Mb)|VbaIn`gIU24e9&QHyj>!sOxDYEt%V6F#y-EBRt*22!z zy$&qTFIzu4ImVI4VYBraWIZp1DyPF+FNN|;LhtdWbBxrt-n(?Y&)L3dA2RfhguVI~ zD3|OwoGhLk;r|CGi`#%k?z{z3{mgm0*^&BeXkHTjEGq5(} z^_8BNA{UiApq@8D?FYiany;t#L6F;1uM5*pDT>#HoxKw_TlU|Yoxj=+FKmIoq5UM} zN#g;?y#=oi25UPxyuS}DDwbtWBHq)?y8RZ}A>{JXhhTg9Em&0ScNfKHtslPIdKC~q zzvOkrq~UczuYQ{S-=*il!RRX3?A&Vhhfw>!Q2u0uKPPw?Y*#-42Wum!_ay9p&%F$` zhxWS%v-bP-oIB!;q5LeTADw5edA-t}emCMdzrpO^kY9Nv)*nT#W45t>zwk!qS1iD0 z|86*G>_PZo?VT{!InDktmS?s)-Rq$DJD++r;vZ+uz7MvC*OK30bZ+GTBPja-^;{)n zuiI*KFGJRQ2~g*HEEita3`W}^*H#|}%k!~bs&9d;a{y59E6|SR`ES6%=nYW&w4r}w zqwpCqdRYg4r(3)(4Sw z?hFyxIud;siGnVIH3$-4G&DIJWjJ^qL zt54=S&HkdxQT-RF_f{=Ox#Z6|UgvZ;7`-#(6{zdOcGdk{=in?)x2GQz#ZJ#(?=Kn` z2br%6`u*IZ@cWT^zbN!aJul)NXxM~iG1Qc*5aa&Pq>f%oAtP_;JLxeg8mLeQT*~bj(1eh z-;*hdqaxnck?+M3?(a@0U4;96VeN#+eY7Kfd=I3!A>wT?!jB4G7U_N%yesbew%`Ne z{^Nb{VifWX5&ztf`%%7~f*0)X`||gv^!c#RzcciAJ=@_o>}UQkc;>#A?+We|@h*vQ ze>bft{C!8&)3Y2uzCT&`JBpg_Lq8w+ydmU^g8u%d*7qT2x;tym@9f}R!KXyLyk0Zp z+wK$p*&*k5F)#Qh=XYG_{l98O;qSYvpGNor!JQ)BdBJ}0gt%TWnB_@kyex0V+b-^Z zr{KxKF9-d-p`y4e>i6WJzelI}@;>!`P{{rsToK=elidmZGoroPL4RLF^&H`)(EsH= z`JNqe=5s)l@3X;DFx#&d^^onA?c(plYFdx*Cj>M6+>j3lwu9O4&W-Er8r&iHpx`YL ze-QlTedLQn{$cR4;8np4zb@o22eTYm?z2OGW^g|E&fwv}rv$eSZWDZ6^qcI5?dV_r z4yx?$eZqSY-g{=PSpOXr@}VL7e+6aNLq50acn3Vg>_6SSEO=FLyWj!ANpO#p_i?&C zo@V<0OSLZ)@*Q!#gQC3KM7eStWqEgq@EniNj(XTTctY^JVAfMJ^9z4bD?-}*}RMY=otn*+Y9}w{`i+D-@AEDw!{^th$zb!gH z745eWgK0<4jQD#*{1ZaH zEAtEe6Ec0s*`J$HkK5g+UQY=5;%t{FZ#m=(LT-k9Rm8t682@`wtc0BH*^l`B)JHjc zDMz^f53DG1JQZ=h8=@X_eEECy8o#06I@%%Q=Xl*Z@-4@8a=hmFJu33QC3sonm*vR& z+>U(o-41hROny55z2C~LoMj>qW2-(J{8+@or@z}?|nqO zd32Qa)Qk2%pq@*|^-hC&{}*b1)AE|<6@8}#S?AH6e^G-v4}!j3`UuqdU096Y z;rg$f4E4O(a?!IK-yhbx&-pHW&*>NM3|*G7@I=79S|FffhVmmQDmj0{n zCAlBZcj)hWKY?(igL+O%xSl6De*8~>zPrdc(er$$^8sf3-$DK#g1#SuUi(ChJAF@p zaj5T@Aglb0YrU6;-Bmw8uXaPP_xmFJZo>6_N@ShOaCqws=dFXj zJwL9ib4yU=aQx*xpxzfFp86xyICDOQ?SuBg96$c=MeRU+==~4Z-%6eO()kdm@86P- z#xvA@3Doz9h_CvA`hHo&f0ElT{285(a62wMA8J3&a`#VA&tajy8w1z31#5+NjXNKQ zYGm^-CH-CdRZ!>e(d)ZHFvqL*F(Uo@ z9A0sM)_$$i*Bh`r|1zle)QPA4xkz^{R6SYW`lIEQ|AjhtZhdEH_78TxVMp}8D9*QG zKUwEukoCO{Sex0!a%tA`+_A76`Rlz@Wc6?I*Ez|!PS)4sEXV(I>3lo&sQzS*PKN5w zP~!{gJ-BH1e+|yL{p0_y^&Swi&M`y19{`m<)Hyh)@`U{Q=vV$fCXHKUJ>Q_8>br!N zThD>o|AsohY0iI|d^FA|U;Yn*_M4FP-B_sa%s71baPC{r-H|o!BcA^cN$u-+(`}*3 znen)ezKiMdcb{f1eAwlRa?0+zTr0Z}uJ_@f&P~SsJRWL%LfH?`=amaXel@b@A!NN`U%$g zYktRGX3dR?N8c5J8o%ge=b-dZ`9^;Bb9H{y<%|CpmM4O&{t4Cp zpx$4G>L*a+GOk}j)_$Aih8i~xZ}cgL?19TOIyvJLuKI?Wza2m38NKIA ze7*kyRnA~RJe~JL&UVtgz&b(CiCG`0|03%>EM&bm66=RD^`-mD`iu3&gmC>|3{*Xk zPW}V3_9uy_d60B^{|V~6uH}_?5uWp)?4iTse|%-yDYu@x`97jP^`0Jjz2D^U(SxA; zFXG9*l8?RR6Gd+}l9QSc2)cf2}=QS)B6R7b7 z^?g9g3m+zb&5Kaqn~QkcL$wcj%}bl>zjTfDt(MvOFT&NYBmP^1u5Z~5^3!|UQT~4m z?o7R?eW(YW=ZCr<^ePWjd!bkPtzY=C!W_;io{^74#YxQ0UQYJjea${TV3#(f2vJgm~(Y z`a1D{*J+>hKCS!v@cr&LYbQXB4=6hWvtP@vjCdE*@AQ2UDEn$w4}=8Lq^>c?;E_A+&=Rx_EP~+U3ZtL)6?}w!s- z*?Y#1zK;p@f0Pbi`c&lqGha9CsrnP`k@JbRFG7Bw8FohR(MSE(qP}OK`kC_^?g`V* zX#OWW+ehojh`$@udJ5|O9@6Q%m*(6Y)VYtyuM0IUpiXEy-EdE+c+M}bm*rG@px3${ zsy?8uw>f@yd+t;H6TQ|)$T?qTdihW2_1t??xW13!eDi}ghLish1LzNF| zJr#QQOP!lR)_W7?cp2)wb|`xaRi9AxPy5P`f%3~X#ZP}gej$4G2bXuaW=^-|e&nCR zoToL960ZIS^Z?%g1T}AYoW}p@>3J%0+6~z~WZk#*v-<~^ zpvIZ=8{Z7GziOR{EW7CNm`^o-S*~0Nbv?&h-3O-sBflA0eog2vj{ERBRpT8w`>EOk zIs3Eb6XdK1jZcSXeZ~J_XZiHL3)fM*!>k|mM`YC#)I1K;&Z^#BAESe?d;0DZ)cr&G zX;A$Z<~)@C+s1qq{~IWKOFUga$$TO^Wyb$9>;6K28u3(qC_7~?UI#U z^okE<_agsmBcD5*e(e^h{sz^5%_xV?Q8``dcJ#6@$Vs&~di5u$c5?m2yrl6;`81AQ zzu{Nr{GjWh&;GCVKC-S0Q{M2`!j9;B5bht#mqFb()OuwTRZe8(<9L-FVD=;Rd&}|v z?Ah(xJ6}{Tx~K>UN6$qIA(d-k;I^IG^eJ%#!_|d-s>lLa+Coq3X@)qyKAP z7FqLh=tofV7F7L_PW=Ju{)4tJ@|!Jp?g!QHsUP*%i1%w`?K6e!deFRzUh`Dc=RFbc zTTt(znK7QT{$;n(>;7Pld-(&K_3=OKIsYWpe~6dsxtv!O?*0(-YVNyfenBt02KC($ zsBseWg8dGa16l11Wf!5wEAcg7ne&H0jU%XanBy&$kkh}*b!N`9swbz5|D)fqpV7}{ z=LpYvI?Jtkv3~Jzr;qrVzw9jSqJ9sR9?Ji5eXcG--M6_>e_ns;J$v-IzRYIsfN)Ry~tG{gRFJxn5r0Bg$#}lIy%IZ>Hb4-_j{@A6~!Ye5Q4~ z@1qs{HTDbS$59`-u2=tITqM>1W88Q?$^R?YJcM5UFHAeGdUg8x$6&_O_^>|4r}lNY zuKXx-d^6NMV%B#gzWf(tjbC%_4^ZVMJokBJZ?W_0hv;QDp!QSD#q(g=0r`E7m;Z}9 z-4)5e`vhAewTK$e&HU{-COT&zm0Ybe?fjJ@l@}mlf8nnlg=;uUHmVz z{H!R?uY=wf%=tk7uY+E8JjxONN<81#=uh*9M8B#-jT5Nx8@wATKX`BZ#QHSeWc5NBRfhyIj`ls zCI80xH}10Ci1|QBnrWzv4Mj`a2qjPS?2~OnaGryT*m}F@J8%!{OKGbyP3JOMfZ-J@r%cYVWYyzD~{u zTAx`T<&wQYR(qH+FXnu#c0qsdd{%e*SU+jqft-{*cX;@LS`Q)1&xh(CQ1=bx*D(KX z>>tGbU+zoG9yxsBo>&h)5jpoYGFr;@w){)t%YH_D*T4K$UpMvxvR%@z z$a+)1cKWD4*#pvLez|X;{^R^(9hdvmxet*3POgK~UswJvN35gM57KzIKKBQrU9-QW zAC&8Wl(YS_KjeMpI$ZvH%dZ4|1Ixf0}1J-j)}j)?b8co$qqRIy(K_tmnK=w#R+#sQMrFO@0@Y zKV`-|m-a2^w|tJV5iiz98BhD#VHa%wa=$|U3;Mji=C#dsHP=nyUud2rJpF|9E7bp@ ze73*2UeLTt{wd4e#Ptq=X-Ct3DIfH?Ud(>1b-(LjsUZP2rhN^C5cqjS+5pmiu0sN6@ET$#qBeXN@<)b6t@8QJUY}Ut--Q zKgjj7b}^J+K>cPrZ_J0`&!s=5aY#J*yKay0H`1R_J>yTP{|3FTR6its_BZuYWcBAw zls_Nwyl&O~AgjN_OqX)5UvoX3{WJXpUDx*)^R(6>$mxgVyqoLP^h0u9lt1Ho%K13< z?Q&k%eG@J_?0B({lKE%9O}{by>GU5nU6w2RyZVXqjrCa0+p>G;b6u={5%p3~-}(Gk z_6vEVeq$Y|c{J+tj!os2Jwm>B|IqiHep;@}a~$XTTsqB~8k2DVvKlf+Sf6M;9!CV){K1SxB`#4(H zxt?R)micbz!#~Y--sp$1pQdr)a)&>-u?`P=n07JCnfIC0c=z?=I=K&_>oMMSA0GEh zyWyv3eA{0cjiCBD)cV`{*>6FW1FC)<-g=zbxgS(Io{Ok|LftP^e}L+LQ1woH)eF>o z?WICw&a(H#d`pOPa<2RloU+L$bowxh>XnocC>9$Va-5zTGbh;>~ z);BI!lvm{>JfFjAoI2gwu2JqcK-p)ge(v<$qbb2_pM36;<5}gyj-=hydMCzx?)TWfrN5H?MeYaWzHYAb)2`%vr+J_JHs-O|m&yH* zjrl0-tm@tNIG!_TenQsup!S1ppJRVX_l=zKWbcvXkHXxK%I6cgkD&Q4;{5<>-3&Eu z&3N9S`wsoxQ2mqjy4H7QJSULdLsmOOt!FH^T2OWssvb5`;~81~JmMV-<;PgA%)^a* z7Y|3)xHlK>pcRDU79#*42%^GNh+ck8=d zsP=XE>LOIXwm#0$ZQOU|Ldv0aklBA}$ZlWVKlQ2p8|{8ShiCl`PeWFD950?zslTC@ z{}b{398B|=<>>#KH%O=Yj{Loz*x1ioyw3AhtbRzi`bpI1EbXgyiu!IvyZd~h{LD@5uW|42!tc*0f2UtO z&-(GrmLr|k+sJA^_qWx%BmQ+ze!u(Y@@1iSK5AcNjcX`73soPR;>&+_y6E3pmqq*o zq2>$jOV>fp@uzx2uYMN#C8%|o({15yCZL0 zKkS9-_de;uK1KejHRW8IeXmh#K^Q1$D0 zrQ2g1o{yaKRgMGYZ+$**jOWZb@2MYUKAWie;(oPmftjD|F7f1N1W$rmm%w~(F29s? z8pkmEgZd5f#=iC370!R|wNUkCIo@}XeL+@zQLma0UB7F$pwIE3a=JaI4XAQ#YWIw% z{y=z+Kh-<&)Xq@n;y7=ubLqi&k7MQdeQRo5%>$dL?{^^U93RxY>+{`n}XFPf-+(zwlw-cj+9cbF-F*YqYES zt=l)=r;#5;xco|}@#S>g?KjEk2ju*o^KH&|@}E2o;(1S=7f8P_?L^LJIwuq3W;c(Q zm><&~;?X% z>{saXdDLr>)qYU>DoOjJd7doJ@5m2#{5Z#_@*`_~LVVRDvicda`lI8=`E=cv}xF8_r4$>*tBCs7}oN8&y`?y~W6UI zV`TMD(y2VivggQ}r(-{=L44Ua%cUnm0RgvU^bZIRC{Gvifnn-|h0r zUXq{oFQDWIuOVyRL)LxI)pRlC3)PNKUYC{slh!G_k6!gge6K_W{+99Iy05sBvK~?FKat96ns5TL=#n;m&t<3CivT-%hyl&v3_YyaB3TLak$=?3MMyE3IE$hrbCuL z3e_+7pdT!q1l6uk>$QJe*Q>tF{w#Xg`6m*8z5~@xP~(j7tOvC}`O6+yU(}%NmGg<~ zY94oa<{t{RzIQoGw#GQPv-=Ai5hdd)vj^Q^fvg{o)wt5yrjE;wCLi~hDRR6l|$hvQYRCZ5*OW{gw$ z5u0SqpON1H=D5yrseK0WQ$6@P^_M&U=*OBLNvH7<;X6W&N2vUv>?q?lsd*Mz^#avi z*dh5_Q2t5C-e*_5&>wC)xO5WKb)f7FRDZV|?{8>aJKoHZQ2vO+t5-v{57c}MwSJ56 z8SJk50kXy)lwG47`Fuj-2U+tc)VxbP^;f9zLOzOTyB^O`l#lg`*FlXxsC=1c^1d>k zEVtsh9P>Yb^6#MPCuEmj^E0yiGN^pbs5kX@%P|kgek03HL(OZJ<9!#6H^*Q46wK$# z@-r!SQu_tIuY4aa-g{7b$BX9L)p^twKjeS{hZ89(M@zaJyh5%uG9uWA=$*$cQa zzlW^$M6dNXl)n-2ef~l9hOB<<@O)n--s_MZb2;)poq&3ElUm^s0Ykr4L>i z{(|4X(0q=p{sr@VK|UXrUuJ(b&fQCooO+E<Prh#Ko9TX7FKM3gx_NvoR67w* z_TQZQgVTpz{V4R_KiB+;EPvMVV&6{oWK+7_Pgj58I=O$D^`Yy!ou>_#KlYW>uaI*c znd>Fhr{l*uM(yQ(u(4mA`_n!@tLqT1b`SqJ*3q%vR(T`6`rc(M$QmCo`=#bfWYwef(e9eh9l!Mn zGy0p_X;XaN7jovG^{aNYKH5R`f}GEvG`~eVdmm2rIb`=Q^;2ZkhxOGN_pf-rU-kF@ z?QgPw=+(bTr*Qr&10Vdwn5h59|=8rRmx`-;jxWWQghe2~>nFxN$C z4|83$VJCCF7tejuzRN#}^v*BmSLr>U%pbzMrSTB+m!HF{-H~M{tdH|jIln2K^s-k_ z_0M%QpF`~j_`2~Phvt7|*%62LXD!EjLpd+V9=QHu{hrUUbN?XYso!jlxBA7%*YBC+ zyrXe}UhM=`|1R&sTcG?dsQQJnuV&1*>7S_l=;b##ylOv4<<0o6uUMaI-bYUVM1HvC z z_pNoOuUmgP)Oh3i8t?bX$Nt&9=i~eyZ1w}$1Im-_t#Rt|O|OL;{z3Fh`Q6sXcX;Hd zBdflk{9f8w^=`(w?L0@2`!lK^#%G>yQvEr8oL|rQ8sF&U7en=9D1RyAb6wpZ)Od&T z|159xGq;1rANt(C%JG)|me!TzD?1R^^S)Br5!pvyf8#v8&&#VGeLs2LsPFw7-52_e zc`Np#G%nDqpND^oX?OSMY!q(=04+wKNs`0+L3a~e}=MmF8ACV>C|6f-lzIG z;c6$xi~831+te?yMP zBg}rLerSL?$7wHh9pY(UV$*%(Jg5HQ zd}9Aq{s(f7;~WpFhs?)}_ul1yI(^t>^%t(AeH|$K3*}!BFXz9!FSU!~<$DhOn~0a| zm0Wko-$k!^5~lr3yQOkq*HqtT>?fujlpl;<^$_vA|ET<}kMsT-PrgprS&a+A(|)Es zSGgmfu>WcIH@?&0`6ScpIl1kBtP5pNoIc)f&_0XH5$i{_gRh(Cnm5*e-XG8Yu;HJ? zdn!4vZp^3Azg7RyEpyxxX?nDaz@hd}n7c-kkS9?~wUe39P! z_v%+%Cz<|Njsw{z!sVCyzQZ3&KQQO(EQe(B*L}jAFIE01hwWuP$H;cda%uh}p8P?_ zkN37^ACWcQp~f@$XTQ1EF30`F`DN8Z)T7^XQn@#kFZ)O4zcG)8zo7m`e2o{VaRt+! zrQJ+Bs{7=6^3UCmV!SCFS@V+nNxUzV^{e@YbZTFi=Pc8HY2NgGY`i~zh2`**RX(SS z_mFeHEBlS^oA4a38Gpkr#`CrGH{`byU+YibZ|t|^{FUQO^A7Ei^LU=iQvY^)#kf>C zVm{t{Zbkhcz4|H4{Rz$2vA#Ug>&5$=4^cYwxo*|{S&s9Knm3WP{$gFHc8&F&_YqXD z$hse>`5me~LiY1ujca7BYrW2l^B)=~$m+jP^A?mnfwB{!_jmVHFUW)0ojEU{dX94g ze$K4+a{8IE)7Q7~`GPoSqIPh);R|7&)6jQMBcILZ5!CN}z4*SL>fiZAzWUy0E9K*ZY-W_dM^$xn8~`OYr6oU#8Rdrm#+zM;l5RR4mq*Tm0ylb?;O`3)-HP1o1_ zk@=(7c^0UAGaa(NCkHi-LqCLheff7>KigOR9$D=HHSUS8evGVgK-q2jkL);9JG*}s z1E_o~$GHR917y`-(C3+C50PcJpzJ99T>g^#edp~^_2%$Aznl9l@%@tASCL(GyvR5A z>ondX|0{eSrQ4zE8Rj`x*&pI%x;*D3I~V!-9H9E6>mlkZ)9XH*Z|q;H9-UvDcguY! z`G@G$-VV?GqS)Wb{Tz*Z@{|1|p8O@J%kQnkxw4J=j&s23Z;`L}L9>44@1xK0FTaQU z<)1{kJIZP6zvMZ<*gwkrv%cgHI)43Qk>34Jek5}4o2q`0 zlW8whZuIJRjvwbWvpgDy*2g%^@u>Nfek^SxKCgFgyYEVVS-FujXrHjYl)i)8zc1@_Sswx>Wm*%p{O?Wq+`EtI^2**2F8f1#`S)h-@5g&_xsKL+z&xjXq2`~M_q?9aeOVvhby7Wg zev9v@XuW`(@#HT%eVi-FeKz&``{aKba{5W?C*-4f3u<14>F;d#!|^^-`b#+v%f3YX zherC?FU)mntUGg^q;fi5tZUWJqdY#3Av@*r#`j#b|LpL54==w{mEX$=e=Ys7q{elW z$LGk^UdY+L>DTA}LhdW%{b+xc__8NaUa!Y*RTQ*ANwVm=a4g=`~u>u zon7AePK5e}^NIZu)hn{*uT4}rBc9K<%Rh2>JQt9iLe6~{*>z-%%S`8Svr=cgt6!p* zKMQ5w%y^!W<0`}DPmx~wuovC5FW8|CKcadyvd(YD{CzgmID+!SV6*>K>x&80`O?t8 z70RxgjicbkchTd!&iWoAdetlEKJ{JAI3Iczy!X5DK1aH7?zQvxgv)+G^*fm7ebq0K z%kf=xeFrhZ{XJ&+fynv&b$ypI;-BPrg}-~R`$g8gvq`Uh81enR`mBfiKDO+#?`wEH z9E_ge`16NA`72QK0@OYh@$x(M`aZYA7eS-^6V>Mrq_3*k@ekG>pRB;KMwW$0BT&C z!!@&XJJdLY@{eJje;%y)d;Pkvh_?;(k^gg$-$9o>ivHpMHOT&+<3RqZ(?venUv<76 zeg5Bp?5yS4Z^6mpXQ95sYPoS2)b;3hva9j`L<3~?6R2?rH4j3~|HPA>hqANiW%r=! z(ebNiLA57TxvZaFYk71@a0DmI+mN5?!}+f40_Bgwq9~xo9n^PfLw-o`8uC%UbAFAZ zV0(Hhls{=X&c*A*pY^R4)O;V|F1P$dWPQJQ6IGAM8aKh$nakUR{1m8m-c;XO7g!(m zNA*j%_E*toIptSc4!fZD6NsmI7JWJ1f5`v)NV_3>?R2G69535tp^B_=Yp&fwerj*W zTd6~h6R7`DfU>KWORiVV&k=ql)OWERub5a~xCiPx!cg;-!#DD|9a;Y$L3?HY()${l z+EMlaS@Xa1S-S;hf7AUs{`7a~<)U4MjocS70YNcSw5`4sU#Wtpxv^LfW#d6)AUUTIFRg=!zD_d+6kPx8~c z5z4MxU%l1wvfMLcWc8S^WuF?F-cpq1LNr z<}$0m3uTX??2p;-|4wRtK~}p*`BtIY6@60ksLMM(7QOu8knay`b3cxH z|2b5B!E6uxpT?$o&w7&mC%yb4sCm)li~5nD;Bw3#0`WU1dUwSCN|ew2RsO2u4cE}?e_fC@ zKS0edQ1dzcL-}J@WKWSd?EQEdz3g<@ovGt>ZEw`C-M>mtgesr&Tiyfee<#fO-$MDb zQ2p902G*Buhnkluulj%7&tK8YFF{uSM^?Q;`N5Szs{%iIH-OF)&7KUaCjwhjz2xuaCqq&sP{rc zKE?9Fhb<3JgIfPbxb3Ot!-)5D`b&-{?NgxF^EoJggmBe2Y*%lEsaN@lr~ReK&*L%Y z53TDq<)8D5{{JoX?#HqRAu0IEMx9<3vw_Vb{| z0nBuI-hwQD&-slmaehmmvOK%9!@1Yu50wwhcFOC?K8OC3Fz2<@>-}i-Ige@` zj4VIP>9QRb{lCpxuhKu$uS&mG>n`i({t)5+3)7E~AM9~cT0t-W462>Ysr{GCU+XLM zYHz50;*jrw*&bT2Q9l_^^@yx_nt1Zpp!$K?xC>_fTF)VCoRUuEaec2{1@*sAQ9n)B zOREL%?dRu2xcv~#pUCNNq}|rK2)+6T)c^HBt&d@jbIrR4uFuE1ujj2({v)#NAk=!> zoHn5LccAPr@ih-P-SQq#{mt@X391|s|Hn}64K?3Fl?%!)I(&2+RKE;v=lmMxeaoqJ zX{37s@#Nn?*;`+~yS>vd-U;=8EKut$hcCPZs{cj!R#4|T9Nz6h`9BA(*N^;ylpU{n zB9whI*KV3A@58)-8XXPulhpP{7JaxW3I391vO65YuyS}1u2tG`w-Y|*%zq) zhl1)y*2n*)E8n>8o=)G`4r-jD*Z<2Q%l~k^(h8J)MX!A||n-&$Kb{@R&P{v4DaW&OzgNOsii(f_LBm2P+V+Saa@%3qMR&x$O27_#e4 z|IdeB>m7%$T?MuNfNCdmzGMCBK2XoWB77I?=UxD_e`!31{>SF(KJ+Ke8}46A-$So` zjil?V^bpD?`-7}?aMaHqXeZe%D0_rn={M;$9vwb?65;xPDJVb5Y@Go$-l5hv!COQB zEU5Vd>bZvH`9q-E&GORsLjO?8+n)XoS@DsxKWbh_R{w_CuQg6BN59ef3R!lLd}Ozw z`~b6hEBBTCRrQEo`M|tS`M=2Wn;gD)CzM}6di~#K}>)w|X~}op`?O;Pz1aVP@-bQ2oU5<{uhzKhk{%%3qA|A3*I}nA6`u*~`#Bob>7! zP<8;SKM=0oWP8f2}z9B=0HX56pFC2}#|4{9EUYG3P%9@PJALiJZD{|d@p zMR?>p_gaTXxwE|5Z+85+U-|FInm?iZ!;o(>Tfc_tuTgIyicu{ zkTpZ4-t||s4_{$LoItYTgU^tx)R}DEngGC*O_ymrja! z4JiK^svlZkIvA>6q3XjdYB2MWUyZEiGuC&8mS@IL|FeDQ`u)mJg!+GPsQ<~ezIrwB zG!Je{r~Vo8=b@h4LG^FaDNCm>JrPb8cd|U)5vrY_{2g=tu~7T{oAnXi>^}s({7zq| z@(kq3vaeGV+c-S#N6*il&-_2ZX5Zx~FFoDy7Iug2>Z4#$>;W~8!1Bsd&5igEMs81^ zwJBWtT*&g@%+6tsS9&SzExZcKUYK*o!e;*zD1U8}EI$OfJ$-rTolmoWF!EsJ`&PSJ zUOUS1I{QM6WGFu#wx_F5=X0R`_t@d}Z5!_AkAeE1awtCwYJP&nc+MOOJ+`ujVITcj13vQMt|K8SN19cZ0q9lPs?sZ+YP@uwDJ2IXn%@PDAbE zSU=tNFz%y_H6D<)-i5Niusr|I)_1>a)_(`(cW^(=))7$cWX`-E zY94TS=QU=l1@-^zur~J&C_Cox&c0A~)|}lL%CCXF?%zN?e+qef*z7zRwo9{S^{13i z>n_W~S48;1u-AQM(CJk#Av^ypkM<+c>;K=O_66Wzc28KF+t2#tHtf|ehw?)lK6AYF z-J_xG6;!=K?bAWoDcD>1zM1)qe~hgC3aI_F;Fle5;k^<5L8y6h6PvBmk;^M?kMjIS zk!v&m9`VkFMdcFMF8$SVQM_Qi-!?lB+eG#rO(1 zn7uN>KMyC3i_PWBU@`u~;p^8Otlb6WCvBqscm0J9-x{jDq2>#y^Gena9|-mTpZ}=k zs^iOkM*LSmjU%Z37V_ty=2tkFJq_yl4pa*{eA(2z>+pqFL47|8>RdL||Jz$`eE{nI zU{QI{5$pA;`QI!(1j;{my4eRJ>p6Gu5m5V3A)f)21FX&bH*#z5 z)cg;%zX&JGgW$PPelzKmBGO+E)xY3mxkmZ4uWq?0gH>BX>J-3Q8USie$-@?*{V`=I6xvwAC(oqsX;tQ>DHP0^QEj*Rdn$Dca= zWbv2CT9*@F^%C6M>E~YtRqs$O0DB7$wmd!-YG1?ouiX;Y`4yDk?)izPJnuzZh7%M`jhtCk+pwCKF!u2qrctm{x-e> zz2*U!<(Mo_ESGMFT3?Y*QQQ&vyL{QMdTt)^pJ`67h4NpBuk~Ey^D38X<~wk*_)XX@ zeS~m5_lJ5f!Pl#t4F_v|*d9KR`qDZv!ViM-3rW`=y1%uDJ3HO%{^n>Nwx@54>-6Kg ze}!6ixID{E*zBL)UdD zwd*Fm{BUH=r-ZBjLfHqX{%(2cq>wL#njc|p^=iwr`$M&d^J`pytaTS`PcKKW=Qoy1 z*M#2n(yKR+HO`@y>rnM?Ir@v9DmKT`YwId9RAAjW*$lVDZcyt z)Z@E7-4R*-8`Sf7;%9#wtX+USS?)pk|HRWi8`KOB+rxh|t9L_Q ze(Abi^MmE;iNVE)_avx&0jTvv=)WHF2+Hn4J!gdSn_+qB&kmnn3uV{2p6r)7dPZI! z%0CI73d<{FsC6vVbK{q-mskA*4n{jQkr$s~F7FMs{tpG~;@6(~Q0>*>5!@Ex$c@@ki(dKPT9&WZ33LGAB5y!6KipMCjy zz13zO3+3;@_V7~28-B&68dR4r-kTwZ8_n&agcHR5(~`!gkf|H5gq-`SpAUz4ljw{{VXn?kDoUk+b}IzU}a? z^KVx_gFKjhFKm}i4|#XX(f-BwZ;>^BM!dILp3nZU_UEnwL^mozE0@~ zUuXP0*zBL~@Yzc@QTr~)y@l%|-c7K!`Wefu&q0mL<7$O|;~ygr)+P?`I9_e_euURn z_YFQC>N_b;S9vznegy0-d<)j*ZgzO_L)dJ6&ia`#)cGH%b%?|JE1}=w73<~Eya>zl zby!qJ=J*{g!bfk0MdeO7S^NuZwmxwDdbs96*z7+d_(#HPbGspz=Z}ZF4=6hYYpaJv ze)C*U^8xHF>~DGaE$U~|s6~0Z=qHVHEq5E1m#;!@SDy@3zsIbXOZ&!_D^DRG?R(RY z)z6XT4>1ng)x(G{Kgi+zpSa)8?FP&9|3|#q>RFNROJI5F9d5tY=Pb`}#r2wfw|9Bz z{!#uD9IvyF<>iZsr+FvJcM+T{1{;?-pVsHNKlu$%{%X|g3!wJj(YLF2JN@!yj<@hC zvwLmu>y9^lnmOE^^v%9r3@X;g(~r>W+y%1ssi5{Dpw1UL-tggW&y^$Lr13-aMeznW zSUcC8{Z;TW#LIpoe+#)i{2#(6jXR+1m^uA|(~T~HMR5yMds#p0{IqXOK6>BB;jI?3 z`~~Z~Ux0d!eZusv(lThPmY zi}2T?FN*DgZ;1E}!u5PD;=KvV--BAWKThB`0K_2mZ!4~g;|2;0N& zL)8Q6d-dNy&Hr$+c#zp>lArtmWSy@^o;0>WF3;}*oBeChYv0=O7vAf5i>?p(3CQK8 zFTrALmgoN)xm_K?W`9falRx74E53j2qayd}--VM#K|Gzyvb=m~=zafsevVvJz6muS zIsU?{pys3CkD%6NQ2iAa#SKvBkE0(x0BTo#C{ z<)f5G>se&k8(55=Zh3kt;pO=wq2?brSv(nPy+u6v5l&aR$SmFv>5qn*hoSr*sP%Q^ z_dQr%`De%Ld?wsw>NSzeqL}lv$7LZzk$vE!_3xUa4G(4O!#b@y5qOom+vu1&8Z- z2Jv-10ct*Q`e`Nd*%NA?#_77hfoeC)^`j&H7tHFvK>5{B{)Ol6cTQPt-KL<7M5#AnN?(oWk zLUz6My01b`mRF8-cAK^Oh>v*f*hI;iNhxh^a( z{TBAR*FyP&&cC%+s+8YGY$E8@+k`6Pi^jH$Xd4q z9~j}c5x=OM3+3lUyL=?_@0pE@V0q=!A^#HU{3F!94s5n=r62U_Yi9RGI9Y7N_H+pr zzM{yk97W2~<{n|x$nq5MtD^XFSGt|Ol2W#ro250JJ06!BgQ+ofNl*Ex6RTbSjg z?}Y4elH=5ab%zJ&C(xmTMr9>;qAg{=Kx*zBC*^xZ1d zdI^1R;YQ@a?Au^%rVg8}-@|sbMZEITYhi8m+mYXAp!&J%Vf=aIUUv)E!|L6RKX(#x zv-3IE!|=m!u;zMg_K!d=FS#9c9s{{3Tp#V}_2g4tvK=Za*SWlFJ(q9#C)lgM1x^}g zI(+1KdfsGt&GW!yv5c(sZ1860oAS~X$nBEn0X^S|@bAFM;)Rx19vkbJLh-8xd~5VlaCtvfgVVT>BFd?|rb@I*{=8^l4Df4;{bt5vci@>$a!& zSl{0=%29!n#>DZ8QE+SY&CaipC(CC;`HQ}O;{g1E^h5O?0s7jE{n5eb&ItcJ`l1r$ z9qvv(+82cF>N%0`R_bA8tFzZWp)A5R{ z&`%ckMxHc|i*)aW?cx5G>n^9(=Pv&^{EyCasFz~w{!mn!$b;G4VR`A_U2m-~nw^yh zUouA*h5ljm3;F*cKQsF6k>>pKpzIxN_W#~&+5aetdD7+hn=C&AS@mQte4YC!ul%dI z^y=V|Q0oh*@d(pD?k((ytmgo*JpV4(Y<<%5%0EZ_zRUGexg^^8e5mK^P<~$UCj0I4 zUWdp|A~#zr_Gf3`3+1;HzbG!VKGsd;l}B1%*@5fnyff_8Z$z*CBI2w3UXRS~4)rFhVtK__W7amalGo?4)6RP*5;O}r}p%_)T8F7sK;YrZ7%9F z)`8jwC7t#yBK_Yw-{~8X+rxXDZe}a=+TViuz7mw53gwb#Ju$?W;kJPdHgVi0f;A z%ADKJ_Ga~TSYEk5oGk8OEq{Cx-q&sP_w?))lZF>w@yqA;{WCalG-H%p(2MTabGTzk+Iy z@M}M7eb;`F-UqOsTfGLB=dTF)45v==NYhr`M8$*|Y`O31&o zyzp@R>t6TkX8jfRyGLbn?FQnN=bw(Oc`WjIHyq6VCggi8j~uT3f8rP8$HHdo?<2ka ze2qWkUft!9ze{?Zdvg5$$JJR!YjJa3JW#YqahE{RBE?;TI}~>a?(QC>xVsbF-Fg063W#vkN!l6P7|%XPnk z>P}WrWQ+xd%=d#K;}#gQo{Ku(Ssd4pbx~l*x@*`&=4(MAI#d7o-H-bnI%FLJs3-7v zhuoJjJ|pWD@*V`*JI&)0@;=0mpAWjKJiZ~%AAURRVZ8tR8Srn^CCB;@~y@SWiOTp)F*LQ_)FOU7SRg)AC?KkSkfMVe1 zHDs&!pd8QNi_|we`ud9sjdM>rf?mgcVBk0N`Fmzg&WBwz?g^SF$*6zk|4zHI{}v6+ zBVOGq5=vQg4JZZ-1J&x5)cHRm&K3Ow^j;=J9=CfeDDzDqpTKhX12w zF1|!QU2`5NPgMg0yNJTyRd);d|J|-#>B6D)(pfu#;#z}3q1xNg8I;HQyQwBVf3MfO zDiCLe{te13=@4h)UnftlgWWCph5MbcF=*#>Mm@amV_4oT2*aR#%;O@6vz4EqoQfJ1 z`)OY_#(ukjbwFJ^BkU^V?`T8oYo;v)b-0+ISJ{B_7ycf-mzn=ZZ3pE`ml&X(w>)2{U96o4+Vqj~hH7195@@1D${(t|SDoRPmxh7r_{LnJcF}!o z?oi4UDM4L$J?KiVqJ6-*JfVJ-dkgLE38?;apf@`q{6RULI~M)l#v{MY5+7RcYzzk5 zGtH;7e91^*;=NJ1QO>>nH)rT}y)Krl&=7W0JPEWaA0IUJ)`N0?N6;RNfjIr|OvbM~ z0(vzpxAW)$7}O`A@#BK}DnCw%e%L?rcogV0x(CWbrP03XGyliJHa^GW&?yzD$8QAP zJ^s%}(C*%vk0|F=xek9o@pDs_zxgYVSDoIVowkPdy;GPk<16ag{Qt5bugg}Bc0Z4| zcpK^|{wjp+i6}jxoqznqqK<3_|9Az*MO9i#yWbDI<29iJzm0qm+Dz`vxODr#px>!P zvDhwm#&dfg27xM3dr&qk3W`-RK-;`P811h8i+pNKD%kajkI+Fs3;cRmI{4+LD2(&# z5%fdx%Ndk&366uZ{Up$&I0Wi`BS^nr>X;d!-M1W|%+dw@Cg_J^)Fk$=N!egmFWx{0 ze%W>@v}qEFaqId2(B3-!Pq3>S4RcMkOH)(t_iY*O}6t+M9>W&WI?PE{Oqr!Hj+ z_1k%`K=X4|*zJ~k&?5XM`pZ`MJv2__s|k7^k`W)zx@s{ni<`Jl$ zMd9%{k_yy+9A{j{!l3OiK5J;Z+Jl?3gwn0Jk_o(dEF<{!^KYRHxvpdmrCyZ+ae-D3 z*CF0Ue}%Y!dhs#D>GTPaKjbm<+ExUl8Uteur zVL#lnHQcXl=Rh%OERMTM#{a37G48NmoQ=Zc#zssmt1`c<-J&| zK~6a?~k{l%XpS+REM0N3l#PHfo4%=(3MI@`@aoA@3cRT zlwSs|o|Z;_J0udfll406dhY=GU-bu_Zx@-rK#K?bKXLDDAC&VB-v!ON-Q>=e%s09j z{Xe~Bx%DlXZ;J%gFGty)(H?`c&;;5$Yy@rcCVqTVvg`>^oJqv|k!FH=^BU^EpTn<) z-(%dGGUVUGkY9Cb#qH&d47#h!xm{hDdA4K#<)@^ex?P#}K2MRy8$6nJzg@(^D=2S9 z%mTf`Z$b5a9rb@TL7BBP?b#=QuKQB5$!pNw@Y|u?XlVUp4rn^11x3T`VNG)TjpP$H$z&2E_ZI~@pq~7bmDnj^M9Zkw;ObWNAkQLeuv}lvh=Xqrnh0Y zQwz{vHY(_CJwcrz0psfQ1$FLT*p7O{>y6s*oH})6p090r-BxdTJy8t@!f#U#W!z5x z`m;Md;zi|Fum|IV5?>gmfwmt)+WU#KhOhF@2S zLxx*U#!ZRi6x`34uHmUm79*Q=B7aNBewVaAv|BKW%+(&$5mz%#|3Q1C2gq*+Cx*70 z3xY9JjVrW((mS+POc_!7(c=d1fQDePw4G}zVj zSD=j60d_C(Fwo7M#<*d7;CG`wk+C0udQC+5WwyACKNb(P@20?Sj$b678rX$Dj_9Qo z7a?jb%O@^PKy-RiJ-|#yq-=`+Orl9@VFU;3$CFnhv!Fnz{1e#L)=#P5~ z6bZhNZ`;%Vp&a%1pFsDiHSOstfnMbrwEw#b+w&y1XAU2Qb_ZI}9@Mi3?;GqQ|Gqru z0r>UilQ{28#zCOlJQ5Vsc;BL49D!D`qmf7ZgLX><>UxbqQK};KwKt&oX$Gik523&I zVd|q|^{ZVe`U2f16;(e1&7@2vaje$MnSDrv| z={Lsjs|)G|7TYr|H*>u06&+e%hz7rUn1b;o(t_fb)}YN&12nZ2w&OLq%DA!_sryvm z_ER^P1NQ)9DJ^`9?a}z27`&t%KOl^S~B*J z_=T9yzYeO{Phk(47YkEw9c3$Y(4KPTNbY~#eB{}zWWi~O)6v!j@ZN@(}1vUk9p{8nhQyQrD{nnoa#^kC_f9$#$9PPd*6L`{sZl z^Sbo=_eJvCZ1h)kaT_SNw*YOu(}Zp+UHdUWz1(_aJ~z_oaeWT8rO&M!E@f^?JU=H8mPZ?1AmO4-(ylQSPzP9TS1fj zC)7(usLA?%xJLhZYHxfa*zF7delEr)Xs=mcmMfH<`to}mPn-T8DAugw@%6_ib>cny z&5|*o_)?v$8IE!L--qqji++P&c4`5;%bJ<}y;cuUdH=Hie(Xqlf6h->pYC-wmMa$y zdDOG;*p4bZ1=>5605oYiUaKAg+U`#W%C#L(ULY#a{Ti8riWcV-p}oh{sM~68F*Yq6aZDOR%BG37c$`lXua=Gw(Eo=p!c~q z_vd47FvzP?aXe9H>LS1H8yV$g+^C>^UW(-(vR+M>vD|+dsTbY^<&>46 zSkH0Oc*jxB-}vw)swP;yHGp0BzDsMe(b zO-+BEC|yMQhw?tk9r=cG-tu&eE3^n&q&)~)zrX5Zyk8Kn`oXT!G%7yUipaHZwGJKW$2*2Wb7Ht z8`Q6JJ!(~(d4u-x&oh;w7wl%(pP);|`yekf@1JCn#b^)j>UPlH;&Z!GAE8C5b)f8$ z2~^wa(%ye1^%`D3>|fz|T?u~(c0H~sw0*f6G_R9`Vn|nNyNBgR%mUq5&a2xMyiUm) z)tM*fQPA`A+A%3n-X+QosuUSP8T%dMaz~}TeFV_1<9vhO^*{L4hrF~et_q4F{yg&i z=Fr-wN|+Q{RrH^O%CBWRx4#93JkKMaNay#THH~1GcbkA_*bdMwt3`V+-ly7X>|fH? zvV8^ky_%Uoou@40*Cz%=t9Lm5CeiRP6s3+rdog;F#rx2oL^9tWypI(P{()WJPX@d7 zvNQkxIBuD~{(bL|cCZKA*UvdmEt>JZQN~*ZzX;l4>t$|B^2HIZd zeTvG|fO-($&&UfM7++^DC_AzriihK%L*DO!YFTs~f7f~ov^&xev^NKUGHne|`1|Ra zCV}>PKF9vM&JRGn=>sS){0(}s|E2cZL0{o}p`d+Tu_y4Gw|st+`8nQrx0k^lw7)lp z_cdnMZrYd3A-nT_EU?ROqhQy^d7t`&Q#g+5wAtV{gZMn>)}Kayu~)m2_s@Z{(kM{u zoIv~9L7-lp15}0o$LqlGt)Rdylw>j+|2#RyyNGRLA@gg-}7mpyYJ6)R0|IsjB_DBp9B4){rvMaIRAAe zJ}0TWuhH((AOA%1?>rvC^`*Gq?mpeGRgqV8Da!4w;J79pXQ17uZjl#Sx8nGxYV&ze zPRaqh*C#coHu>Xoe~z2(mSi43zs{2|Z2Xq;Eax-GWBmG>w;XqMrSymk%F6_4nD+z6 zXlwGZoiE7OnmRBvp%5iS%BAxI_*Jk7~f;c zM%$qE3;#VphHKDf>=iO!HqL{d{!V=;3beiS4q9fq0NTO4e{!FvL5uAx$;+Xqwx4S4&j;Vw875BF zXM5}J6=B!a_`X@!$;tA6@xD`M{J`V2|1&85hI zf3O{~kng$e$0jV-zXWJD76a8d-lqoJaXYy^J(~BivVJ7SAK^GDPjejgT5d%><(I!e z*J2;*pUb}=KgIiOo1OhphTFh+pY8+ur)k3b8JYbA^Blbm+PNGzO&R}}0QE@pA>6o>k zZ5y7~o*fQtB8?@#@;ajD&x8*7-j6KJamMuE_2Eao6LP$gLHk_v@9P%uy5bdWiSnMW zZQrcS*Zde5w7>eD*8`Pvdlz5_aFH`j3xv<}*@J+CXy&*!CJzf)UYF)jk1C*+P& z>>q{Ff;N7BP)Fr^MS0QhAIXZtE>CJu#L5PmTkKb^SXSE0KSzGm^DgM^Vn5f8{VLGH zk8=yJBF?OEtk>ML)Q>pM8J~LeX68GWhh}*UTae-gFSP$*a4FPSvcJ#;N zeYY6fhI+ULgLoO~60|%T1N-Gp@w)ByR;CX2_f>f6$X!6ywI?VhE(T@mB(&#AMy3fz zyG;fDXlH*r!SS#)|AF7^_20iXE{<{19P`(c#h1|fM92csko7~}EPwp2o1c1VZ2IS9 z1yzJc$Y&$PgcgH1zN;1-FU1LeTpjD@S^tLdgOefN`1xG^9MIm1ytMz#_lUAgL1?*| z>nu%Nj{oNQXXFw6&x1PVsW94m!|_-DKAZMelR>qwBPioGr9Ct(^{WHV?;9lgsa?llk7!>$Z}|w{{oM<>(KJn@vGeqXOuaDGsVeJU;`!^vikQ zYs0S#^FGTq*bD7`8379QCulP52bI|bdY?I7+NV5EmGJx7kxZz!cex%}lkZRM_KnbL z6xS(REA;=dnllpe=H9rWLKM(4T+lgYp?_O1rK0hd9y9th0)ukO*S7pJ*u8|kKrOgF%=!J?-bnzv zE6V!?Z#4U*`pR_+rWyOC_;ds9A!D%ry2gi~&8lr|r@I!^iN{da=Y5TQn-cle^j|?6 zD?YWKU$x@>iSXM^Uns)*+~;`~lnd(RMac-iskjT<5v_TjAT}?8_WH4Zdy7s&%L`i& zFaEp1ycyrIe2%-+e!H5EBdAN1B!}?43hHatJw!eypM$}EyIT*SZF=?#(TeS;8}YoB z`R~H-h4Y+eyAuj2qhw6hGww^(Veh zSJBJU{)p=W)pQuH!*R~}^!$1T`}u`rfQ8&VSdG_cN+#f8M7|(wg*t$sfN+Sr^gGi_c%2l<@G`EzlV^WO3{=M7AC zz6S{T{(|!)?Kp4lB5?jhj^z7FwfiT|draSjc^CVz7WcM+5q|7-)j>ea}r(QzE*JU&mFs}-Sjsn#6deZQ!|`$9AAci8Rm)GXJ#KI4Ak zbw(_y3mxQ9CwLw5;`E?>S8tXp(v5lquPb&U?~_~+-lqo?6$jwF7Pt7Eq7pTNmZkZe z;-%EplaP8lo5E{QXi60=copHae4hxat-5;F9G$OIb@f4pewxq6!*D4 z(&mf6^-$41(?0BfpbXFP*Yw>7?Ums=GjYBa;?=+wTsO6%8R%+py`q(6p}h-D!o->K zr5Sgs0{y>Mr>;~L6j{21G7s08>4{voDe_y`^&Nh9;$p9bR>cpn++nV(l(<=wIk`Tp0@ux&kz8-)#T*WMKs}>1w27P>wB6HyYIZ45zDPms z=M}9JGj8%5ZvW&B)-OEk>HO`fcnWdiVkYugG0&es&x!%}I%I_`g zK(5;h{9d1#%oF&-bDgmDDb93(KPV^u;ddHd`*E<#EVa0u&GE7R)hy^nwrvaAhK;!{ z_H{*2=H|L(+cYub;v{F>@P>?A^^n^u$L|$vi+9jEo4_vyBXBC&VuF~&r{jw7__Uf5%fmw z0)?N)9#4dPy6bdM6>SaLXaztoTw`($*N?i3ubD3$zb^>tEh(1|Z zL>7McjAiL7OK$xA#X9(0K949^8MOjr(m5?q>YPyP&9FKMd^?4Xw{|eDIoa zeXCu{b+C5xDENcz>liy2Ux(in2Icg|!eR2NyGNnrD2^Mp*M4X*nQXuB#V0w=w^Pvdp`>Jm@X|#{MJoK?nOI5`BbS+UBsEzAZuba3|@< zd;3nZe?8d^n$crG?{PcwZEpH6jsVpT8O}kg>>tP#dq6KT z$76l%614r7-~FkYJkBcbQXY3d&Xvs!Ew6P4#k;N4i;D95#JoN5eWhHS5_IdXgQ|(g z?`rS82tzq&Bfq0(_Uz`h2Q6@N`F&FJp_7( z^B~Ua_?9}#|3F*#XVCnd6jXyJ)Ba%q?NoP@SV3V^0@8tN^v8Mmzx_dj`A z&<-vFyIULqlvDnuJjk%-0Xjoi)i)O=sb z^I=zV^h=cjwV19rD@KFh~i0g9_WbHgzKo8a)8&< z@Ht>N)u)jqvVyiR#}So#B(&J%f8Tqb_jxAbYuII-UZ9G(o%+Q{)I0F2w;b1P{CcqK zo;5&m>>V+yf9xViNi z-)jKqEq#XmqAKwI(zNie*RhMCK5kwHP_2H%a=u-(<$aYNIu>@*nD=$^GyAb`ug%)@yn`zaFl z!{sGcbKXl-xWaNx{rN-Z&-<+10J}((kM(%R_keB#=gm#=Qf!afoL6%}{B(bwdJvyq z-IeQz^E#x&cGa9!psO>8_1MYt*cBK|yHC@uBmLKFgZe-^&?HPnd)4TmeZ})rzv20+ z|40tIh+6~Hm)I|YaxTwT*1OwPFyv>RK;8B!_SaFXQQkYUka_NnCv)!s)gjKqszsbvlp8F{c{h2yy@_2BXHRinS*01t{98G1 zr=PcB{JO@7)7?2=q91eplDpa!^Dk=RcFfc0gnYkib|1yOhzeK1U!lDOzu`Lpn=&fC=g`v%z^-O- zK23Gqz_@W8u|4lWWY8Q~jB+AQ7vysnhagVeY7$1vlDSwP&2>>K>s*#keUJ5c;*mwm zfGX~7ZvRsb&?R0)|EdsCQ&%d%f#J=DiGx zS0CZ`{>SfDy!~GpzxN4f&v!ySba8&4;gy@h_%EesuhA9lpobl&y;B=}cW+mW0Y%#1 z`Ca|E0%Vj^pn92-T+{+_I(t88`JxZ=k8}Ip6SCSK{ysqXwXEm-2CT<}aT)NQZ)7^qZJ(PyREx~}K@}q@{mU<> z3$^Qh*Fm{`IcRS!f#3c-9r@(JPM~`A0CsVqA}E)Y3bS2r_(I10GX!+;+MwR%%{kQ9 zJGTea19*JRuw?M-^}oWdTJ+|A7IkO`HRBp6Z$)LhY>W|>l{Z1#U)th0%1#wPF`nNg z1ly5A$HHz>Z)5pV{NBck-w0aOjStFKc1Gbc?Zi2 z|2#~@`nbkN5ohmmJ)+H;gyW1)v!CC|iJv;qzHX$^EiB*U4E%CH^>*1*Yo%u)UM`y zzkI{{2wge`?o(9ySKMC0H=sI_jP|XZ?-biOA8yBQ=KX6*&MO3V-Hp#Ha@1#(GcywL zzWdZAXxF14?|1Kv2EB<>K|P1_WV#>k>*Yz_zq>Md`Ft_89iK1K*5m#Cf2ToJo4+$* zQ!k=D+)&1qJOGN0{QU_Te+m6ra+7`@eeW!EP+s3!4Q-;I0E2R>41d?c4x0+QTDF-y zu%7hm;Vzwrb}bwzlJj?$?B_Uq-c6nZl>OWDx%a<8!Q_p|??h}r26KFHu+o=9?wZC0kr5W>OX~R6Tu7P$F`-MJ{4#zQM6adZek)W+O8I-x& zQIFURx_GZZmG>E_U%jWkznD7D0qW-CK`;4iP;Ofdx|3CDuRRgeOWEJN$0t!QaYK@| zc%G{$eDC8b@%P5u;lA9DwVZ$V;_~W`$^FLm0zW1=@_+00H`i^nR zb9}zErCvhY?hjM*_x0cV%-s8-$n<48!FX05{ z$-w7sog^E_v#0q%wYm&-w}*%m$qs||xc~eWdWU< zcjE%%-kk!yhkU;)H*lWA`TL_Yz7G>;VspOZN1WP2|HK}kdOQ;p8+n~^D+R$bc|J$mh+NMiPjcOgD#GV%GomZ&`FRc~ zwl$|t_KEqYa-Kx2Nea6?&HXnoA~VikFKF8P>xj0VMmhPS6KGEy4Ut=e1alI8kXUsM4JRT`B+l)~^jX-gn6cst>%r>6GV~e<**4QUCw#HYmh$3lf0( z|Wgjps7*_RJGZ!yv`nu(+{@fJgx5P&+B*I$Nn;+EojHo zqyDoiD5fZKK^#y`%Lm$Nxj=9ICG-<#e}*=e{mt8O9(Hx14yZ5G0?m1zKi=lU&|)js zyVw=%pK5j*Pg|LhFA>&NS=Y|HaOO)WtCLY|Mo zeyMS_XrCiNF@x7ZZ)OH)yD$oi#WaQ87TjWiSt~>?G0@W-|vg`!=X)hzHjjc#Gv1=j~=60|KgchuYY-6 z7wHl~n}y-A|7Hj8zuf%o)Ny!zc>yoKg+*Oy)!mqdU{@t6&_bRSKYLr(w5`ZFhZ{~Z% z-_4V2dEagya9j)gqIy-vRU8JoMNL@#Prk>~1-C-$RyAp_w;Qy6yc{?_jNLTjdpkRl z_eoxroh%=BE#nGu9iCW!k?nCb8qP!4)qlPV&-FgGg}-j%MO>bz5i5b}8|M>rlp)aO zNk5kF-vZQYSK@ih99Rq5LXAL~XbkAx97vum1FG`V$WOySr_a(q_Xeo<#pnC`X)!>X zDKltvJ5Ze+49WxL$=LNl*HnR~Rzgr*j*s;OZhj1|FPN7Lv^%*DK^INO^#*@&J%Ucl zbrJ5?SjPX}6%?`Wksr2$+6)9ukxI008&3PIm7q6pDeVW>Q^&~8^$}A`f%bb%azkoR z&*XZNpqz<2jrqndC;hx?v1ELyIG`JS7Jik*1MQ=m;E(zin#1yKBGMnF6!n!CY^PBj zK>Mf$D05$7yH(u`s@+dO&u=#s?LF-cZ!&KGSL6$}FH+55et&;l%6-&b7K3itYHELf zf_C)E_k=yzzUs&IE_!1(Y{$h|3F_BNK$-3{s20zp|8EW23zGIlpV5!xn)&Qkm%_nr z9{dD)^9RsguLtPLbpypT_CJ@3{aB^tJcKCy7X945h>AF~n)41K=Xz+{dOD~wKPL-S zqx}r$xwJPJI>_thvhqoA6_bwI8~wJ>(EAPIC(PR*lEd9}j zQ%|H{ryNQ99)W&jHY8?$Yx@Cqdp`oSxO5g;%$~~lFKj0jk>`UPbBFPpAAnxmh14;k zqP$+jcK*SVydPs$G=zI-U&_=Z+)ZwjT}Z-#HG;%sZ$T ze*lBLs&rJ8bK~F9zJtfvTey$oe`J5&`pQaZv6l0UsuJfNy=Pfb&TRh#26@a3uHOpk zYx6FE-;2|V+bPKTL)qjR^1AiEgQnDHUe8BzosZ4BgE}{#Ph|u?51N|(^W{{|m)mI_ zQC`l-0;&qFna__iY0ofE6+U09-7}%p!mDBOyIHHDy+W~2-aTy0JgKXI;tto7sn7m% z`0?zp%L0=@eU9_FwkhZR|-(#4ie?pri%|Z8PZBV6}2nxw{yg`2N@EgY6dGG0QTde~4K> zvA>k$dl6BW{X{&R#e6>16PA}}n9my$kNxXp5m3fy1L~yydy=*M-wZEaO4x(#sF=|i zmnkO8`EhDgdT5g`7wDxbMgK0oCy}-CP`{|oxQG6HxldWK1N~7ro=TrK2hUU4llM#V z={&@FG5z`UGjo`)1Fw@JRyd3s;?x7!UHqe6Q` zpley0_A_@t`7AB}-{)>EQ2p{9l!r3$e|t`Uf)?A3f#yUD(AFFT>aQsfr?Q0ub&6D= z?HUpEYRn{OCnEoOigGS*9L6Jaalh2hu!}k0p>@NFEPv$$d2R>j223X73H|U?g7TdRe z{q5f8B3puJe_d`onIc z_67BI-p`8l!x&$v0lA?#`M(vQoluwiojg0+r4sv(Y5f&`nK~itUc3d+qQF8>*CYx_c^C0+{u1WtzY)}}OEGTeRM1rS|L^MI9qM1gvwy@d0;-k# zUoDle5_OKZhzs(F%Y~rjo~LZzjwe8G+dfc=L$s$_4w}C``n^QxZ{or_P`&-Y|JTae zivPEjdolkvt507tQ#txqzX9cnE1-_Of%#DwvEykkxfwLg4uanPp`h?~ zf;M>q{LhwHn-4VO`M+FZRtIPuHwyi4vx4qG4N$&~3!2BfnP;_M|KHzo|C&i|uh)6M zUi|+wk#;)$ucO27V*L}Q-Xhx!*wx9NVd%C_q~2N&6kF4PCVzjF_qOZ+O{L7_f=_Js z{C3c{8?ZiW=7B-Gn%MiGZQpaC7yBN$G#cA~ zO&Ud+!&+BNk0CNk%x|3gyHmEiHUk=P$x zfs(Y}Ndnqjk*GtKpM{q92A`w;c_S#ArosQb*}Jj%e{Xm4Q1?y?x&@CJe|Z;ZQ>21j z=d6VCrf+`ct@9doF)ljw@t;618UN4Fj4TB$fBg-#H8N9+T%ap0sXLbh)$hZp z_xAwJ+alCOi-Y>eV%qB;09~C`pgKPjl$}c692>Cy%q^UqVCOhc5W&_3LT%fEGj{b7dsqD1B&xxQ}-x>5eQ~*`V!L(l<5Qg?2OC8iN{%dG2R%UKLRTZ+ta8NXC0ET=I z0J^qaX4rK;y zt0JJRo}BjCPY@r(nZ8kBHz|^W-rioIidc&Fdoe(rzYP6jFLC>Izmm%Z?U&y}i{wX` zf6Z3vSU1AZ`(rM3+H@>8Yd^Gk`VQ?UBc1{6)ytroGml)?8Z_rmf}+zG(r+g*G&%CP zc+ElC=QbF$kH{1W+f#$%fpYm}#^1{aZJu@nMX>>lD>x5y*FTa=-_w33W+^2?{x5B2 zbWpDePiAif+Pn2YwY(DOWssoj@ej-IND6H(oq{&wEhvgi0ddysN`huT+u2q)!R;*b`9~zN_%r>j*gu_m2)i5F0d^g$8_VU?j2q7LRJXl>aYeSuT^##+a0s+$#qr2K ziVV9Qof%1odhW2e`UEUX{mRVV%$$f zL3uSNs8<%GKSvr+jZF{QLHC*e$tluY0Obbmm+i8J`aH)imA^W)c=ZtbXEMiv*5%WH z=HHy4tvL>Kw|dZjdOIj4ZUwz4yJ%0I7*ts}&YSuiuXW)&$gj5V2X(unWTWYz$ownw z{42>N@jz2IDf4B@L%p~F=;~wz#n7(w*J=gYZ@+AL z^U|BzgXcr*wq&1z`}KC!7Pie7&h(JpsMf+>V?vo&H=rpG+-|H>%e(#@A~Ein$zz?ZAZ8 zgJOcVcVAG~Z3W5!Jda%C&*(?qUY?JEU0oZFIG3~-D0Wu?)!t0hjXBN>Kfhjhm;G{t zf1Nqrf_aCJ0PR16sgD|Rc~8(i>;$To6R7{31qvCS+fNaVyp;shi43S_^#g-;u$PWN z2jxVe;?Oer@1W;BLteR%TCTM03qkcaTlyUD-`^W3Y_7aU^e0Pq=@>4Tv z-|pUzpsuwH)HT>2^se*%A&66A2<$)V zaj7M=uFv}m=XGQ`Kfg(vhx#+G7jDijXjL&i_SdVtfct%)*B>{I*Dsxx*Cn@%=Y!30 zg6+3&56it@0@|QG|MRb-&40o9r8KXb=IZ|#caG<=Jl>>?5<++pzkz1{K2UW3ALxqB zBKMX7<(e_{Z+-=O;+L|a<@Mg^pm60t@6v0=7hVObgu6hyYbwh%Z3ODI$3QcD8YnJ( z1YP_H$m6EUFtqK`Lz@{7S^iacXnP?C`Dq#`uZBF}h1ARLNCj$pA2bE7gX;Aa()I=2 z+BxK**r2^R7L=Q(fMUy6a^q>x?M)2Y5p8Hcy#!Q^ZqQ!p1ZaMLOisyCF0?)(UmVcP z+YGx)+LHd+LqK6;QP(cO_Ly3c?UA7zXl@Sz?TfFaL-W~wOQH3(&CurZ5Hk8aP;Bo5 z%7|rIKJqW5pI`oR7Jhps3+yiA2yEZGUZ3@OH4}E5Ge7uvA?itMTHCi#>jY8DF&IN7L*Nl%I1zL!PWX5phtMkm8g#AcOWq(zh z`@rws)d1~pcbTVFM(WoaK~uaogy5nm?V>B_Vz7&B_TKP`{Z6 zt^4i=O}fZD-j_1+IJYaw<9dqy&%53bT9n~H!xtXBZH8u>z`JK?J;S`&5{Q8Kruetqbw^$!PkNfXCwZEU<_g_&isJ}au zv_k0dQj52Pvd=cq%^VBrSC#3{o(nYL3y{$>`#K!i?jiEZ;%iyIOxr8u>bD;QR4LLjHA1OoP&ACCK*E~t3 zP^}`x4nvtE4z#}ioN-fLvE01#WZa{mi_-xV|1WQl-$mcgIJ+EF<(7gb>LcppOF+AP z9VqtCrY<-G4D#4oo2iqWVchzdsGn??iuE4alJ%{VuyW}Bc==C3dp}Jfx5fwMrUxh= zl#_dsv0R!6jGO%te*3f%_5IRho;jfFza7*^H&M^r2+AgVK^1Eq{rl&Ku?K$LaRTh# z$1b3YcaI#>15_s_fhNsV(Ce|7{P2jZbrMt$?|}OAG0-kvLi?uEwC~vun#(t6_v5`d zs!SwHXNqy)( z=&qflj^T4$_Ho~i+=YwH-7 znA@|5E`N}M2AXaWK-oGy_4Liy53}Qp- zw6XSrszh9ti<1NNR{Ct#3tFU{OTN1bn%y5kdE_0aUnQ&>+P@=v-?*!eVO`wc=5j0&7kmIh=KJy4DP7McD<73pXBXfIc zqH_BOQj?YZaw~5!zRd~HPKpS>YVZ_VPI*j!)tB@?CS`>0&@OvE=I_}8l#z3RUL#4~ z^!NWp1!&hg4|%IOD3fT=tR4hvKaaA1(!a4k=o*cqp3w=kNlStz;vb+I9xV*bs;unh4HK3d} z5%l^Fr9Z|9`h)W2TS2QH-9a(ABw4Q_Xs0v3iqnbq7`;I?X)gVdu7mPwf9m1uK=EWV zsK>p<{+RgjsH@fo)!TB^&)1Tlo`dE^_!^=6tuwx*efb$szNrkmxsU@C4`MT})_3~T zd?WXgUiuF#zwKwlsVdP}Zj=CB+{B<4F*|66H3DU(1?2c8pnYe_2%|tfZ6-PSHR$bI z0lEiqYlha_n%JNo77bMQ+ks9EpzhThl;5UB z@u{nWE(*7+H%z5J^%pYMZBWiniS5~YlR%Yb1!yWvB}Y{S#q^eBZ^!ZncwAlNw6NP7 zLqI+J1N_D>XP>=?wzJv(HbZ^H$;Y!nrC83(a}?T*6}3bAiTCt1^Bs;1Eo0wexlGSM zGi4(vy6vI8F5`5SaERBs45$j_0By0{)X632-LFFytp>`d$3c_rEA6wA)d{VK+L09$ zea^tHj(%d?-m9SK`Ve$0PEjX(0qRVaEO9yvO{u8No8=blGX6%;#?H&Q{TlRk{zN^o z6sYQ#r2Xkk(7k8`ii@LYZ+aV4v7#`4<3!|>U&z+eKv~&=-UAO5+rLv!Jp-zQi$EPM zZe1LQU41|ut`+F|rK=Zew=Hf#+dQp7v+gF!nMskMq)z z25nmhx|iEQSzsjXN3PQz*?{K4Ku~Ax2Z~gG(4H{~D3{d-z4xrQ{bvodTJ;um>yo4X zqSZ)HXBY;$9CJW#b`Q|j-^6mm4uHDJLQqtH1j?j!!^De5`&h2{4bZKf0LlsH8TY+A zsG9vloj+Fn&~}swGJV8)NiJ9 zJ8{#p-cRF$>e_3vd4JH3D~~w!As;B-bHBY+d*CGSKGJ-;#}Jg%$x8}XgTX3 z%O|-9ySks9{&XYAZNor&s5;{8MDDNruOqf&E9C*r3k}Nft3Yq|d2X-ON0ux5FY|qv zLHn&sUDjXH%-1~ggULVBEKX;S8SFs-3(t_ecL!76!TyugH2uGcPv$X7C;A zh8dytyBM^$&jh0y_h2ZKSonDswHi|E{r?j4nJ zwL8$>o8yRj?dw|m=r6w;^nRWN>f*n$y;lz5@tV2M+4H-N5Ef(D`Iug;MabVcHVvhfbkns+RJ zj((9i6XWy)me2SvXkTQ8-TT~;<(u>YMf{cIv7w;JwghyGmVxT-K-x!bqfWdZ^ddX} zMe3)thra>3-x4+qt*;lM4`^>sBWjpmAYQpsr;_>h~+D z&(Q*{kAi?=YFnVJ>kZU>ngev)+(EhhJmsl-fa2pV)N8I#fBonGhsGyAz^$k1j+BJ| z#v{22P|y_x%I7_S($5hjpZ4G|!S-cF$LMi%0VEvo}{hH%7{!YcxePa;_E z?8~%kvQ)^#TDR|06gr~n#EdH|*QZ7DaXh|0-8 zx%^z9F{l|(Y;OnZx@A&dti%{e_;3E6eF_u?Z=k&BC7{sz4YB?l>c6feuD?Z;_5F4!)C|F8aH-af`LjAXg(La3iMn7sddp!|9_ zP*VI&?p2lXX1oMB-)hK^n6KG8K1?u#@fa0@dEXVo|C{0LYJ3c*U`<`q8Iu>jMO6qE` z6C?Y7?%36zekfZUO}2X>Azq2R{b%_;XA2-K~f02H;A$UB^dy-@iDPaqO1qZA z-qF$mlrKGHJ4ac;b+0cG$1Ma3vswbBzeWO$x4*IeU2}m}>uB2b`2+EV?*-+rT@G#> z{*&dW55T$*H%0(;*}fBgtrJJb9+Zc-0T+t4r2OYLVukrYtH%3U0R>K{5_z2rxfcO zeTnirV}Rn=7u2siOKuDW>QuKVuek+&a@5p`=;zfvfx@JvKuPlnXiV%n>6czw)D39W ztOx4mw+9N(ju8*bK*?t-&{}a7<%jMQzvzjJUjyYbU&+@O(f^8X)zko&YCK{+u4Dkk zim#3>Q!NTr4Nwnr1Ibn$9%T8 z4*OGn;sVz_O)QWv2FfekKx5QppmlsD^p_YH1e7u)psvb5Vs;?V`ffVV@zn|xYp)|# zPXOwQ6q)?1-*pX%#tU`99brE`K1`6An0gYeWjNiN(xOlrQ zP-<)fT4PU>-#QF5MlGX!(juUIYboVVqkzJ!snjoB3l#II*EKy!yACNpdEsv2lh^{Z z0EN?M$S1r5I%KaYXm5#+;9|B5XuQ=Da=FTWpkvn|^0TYR{TBm`-NGnuG8!lr+D2Z} z1hj@OBu|V6I*df!xC!9GQ=(&NdvK{?J)l+72B_;c2I%O21So7yp?paM&{()EOln2z$#Wq`VMW6(aG?<8VWFSfTk$H7r=IQjcyK)KfsptQ3x;}xKs{TsM^ z;4AdPIu-fV)j;FvB%rnK1M-|#jXOHbfNs^A>z#tpl~G^DE`%n^4Sm24rADN8{+A9vORKA zad2zUL&hsn&`*8VfLq_UAy%Hoem~h0D0S2lANK>wWrmU8UkP+LPjMWt7L4oLcyM{! zPM|O*7N|QMK>2U2f!3c~x6(Myf8zl??K^%XRuB1K@*vb3iz{MJMfWjPKpf!FL<&~xZ9mijCzArsRYnX1I9r2`de>3j! zNkq?+K*yUX;x2MyiKF21r8;Q8QK@HtB@6_L6$D~jS<35;1v;#Llo#}eb?r)))2JuV zIFb9O?mhPhVK?^&>$!HQuW?5=wnMQRC|ugkcC_OD;^_F4=gYNV>g(+!Z(p#l>+aIO zZx#A|UI^4J{Db`8hd}GLO5{D?@ce1m3+TAKf$`Rs0UE2$lu7TT>d(f`r_;>iK@JD>*sUw<__3NBR`ODs_k z_m5`q(-mSpr1}-Wg|}ZA=WKPLZZG>q`dp6VIB6hI7v#_Jz4--x(v>NcN6iNs9W#NB zD_WpfRSy)_WKw?WIM7(mlk@+i2$YU_6X#Pd1b>2^b?p(LZr1NW!R`YT$Fp9-3$9D+ zs5rK({CJ?XV^^T@&nD!i>cp5sY~QrOK=J+upm0inUiWAyP_X<36c;q5U3x2G@!`w^ zPX!atcLqugJb=c))tD#Js@p*0+9;rKa1>BJ5k&a}7kSq)K=IGp$m<37Rm$_OBc53K z9`PvidgI5Rurpp84wR~7^S&a#2mVhlZKP9V@xkWX8C#G@Q} zs3+QK9lMR?tSkq#ZfZvR3MauGtJ(wQYwc04Grwdv3^h^2*hL#?m=Jq0I%LwEh%%%w+c4;dSUQ$JZS8=jx{H#}&M{ zO7l9yUW|(e8fP5>>dOBEv|i*mi_@>b&-$+5{`{dD>L*U{~VBgK-z0vrd`?`E)8P<)l{~ugG<@$3y9r_0-HUF1<+gYG7 zLJM@X|BdpqQ&5hW)|2J!ISiCDJb*f9Eua)o3Mk&$f%@r6bDtL4UZA~&_b&0}7I5RL zRrK311}L1(g`c=)J?&4nW_@nP0Iltq56Fi`a=-bROSz5bzx?4H>-$$%=%okKfL5P^ z`_yF-+?dUCQ|z^uya?|z*3XY<-;gNh8~~Tr6y!g{3-dgG$oxYZkwATH3CP9u*XaM% z4HRm=r+&-_%4<-si*JBA~UJj4yOmaBohLi%2W`Nq0Jj*T3nl@DS;0Vuwl(!NIs)a%qbVP;8faX~JlnDN9`!{%k6le0*31^8Ht7CpQ7N{>Y;LoH;<_^#?$y{d?lfe}S^tmj2_siSCN@ zcWQugbx)w6D5#Gn1%BdH=KsRiq0s9Znt;-e<+QhrpZ@E`@1I5SXfV$DefJX0Y7*}!MMUKCBb=rm10}6tkeE!b@yC&dLGv0G_%NKyl+hS>7 zpZ74`^2OkeG#Bu{a)7$!n}Bj3j+0cf2K%88``7VN0GFCI1d8*wG0sOb{YNvd+{cS? zX1P%>p?*40-sWOE+RiKBu?2iRP!Ljpjx-B)&1vx|G|It5TYz2dKB#$ zQE7oCwooTa)PHudo+GA>jf@&Qaq53@rbdn(`72Hjp-0gkg?@$UQTW$?N0f>v4t${z%--Jk)gi%Y=J?oW&Ts)u`22I82nv;ii*cmjRIyG!7%F-L%=bsr!X z2h0c8mhuC}jn9JIwRaJ?a{p{_P2pjPZ`ehYE|vnf|6xJsK|EP=3#h)I0kl{A>$hL^%3X1_Koz+YH zvQMnL8ReTs7XkOP)GiKrk^yq(mS*tN46OmozIUM9FTJbeJlG2rMxdUFb+#a`-;|v| zyJ7<5*~M=mj%_=~IsLPR;~v!znBK^b{V`@U>${}{{1snjfvc1qq1Of#1!nJm0yIZ( zzNbewg`M^p=dpc4L-;$UL_uyHqGbQ>U^{IW`qAE50d}U-Tptd_R@mvzUxD1XoBi$1 zeg?TFA{KJ7@D6ZymWX<&6W;=DY1@F>HL0*uKFCHnPQ4ObsC5x~d)p(B=Ngx@|M~?W zo>}3BUU^jp%2n@iM_JtlJYs)$pz7c1@K-2ve+`3>t}73@E&3iXw|8skP2Xw*g-R_U zk4t2KI#%33ebjkg(CZ$w1nN!AAvbsr#60x-yCdZ8Vxd6UgX_|+=lrubtb}??JtxA? z+HoFGIYk9bPrQzD%?sHczaXw-&zYSePrTrZxQbq_QJ(R{b#U{HSI~>QYXH@4nn3Pq zKLK2$;r?YUQ4id_rycaR&7R;%pss(S5L&#Cg|Xo`=B*=oQ~_=-q?ls={wdyZX44F`$~3W&Qp12iBiAj zo9A6C{6i;xM?E8|xnQqa8i9So7`hzXT!-;p`xw{uaXaFNPT_jc_)Z7^@1J{wy>e|g zuV3*KCr?0p#e_9LM=3Y#vda|(SG(7tJ)!6S1h-Bd1b;=9i?GulUIM-KdBJ)$mPS9P z+bY1`o)m|Arf<7X|59hrE|Yl);#gl^MjRnj0WRJh1-snVyU@?dQO)6R(jA06{nc5N zr_Ia+H%w^q3@0(~{s8vg3yRZ)(kTP)ChTETL^j77awdmq!!&=shA76=r(E1);8ISu>l z*uT*axue^I%R7Gn)tB4D-g(LdG(X!5zqrvafKoF1$F_G9xZ@1>3&nuKtY6pph$CKa z%Xm+-f##y6fV!uT5Le#CezKXEuS697hIsmo%Yo?&IsoMhO%PXVdjptWiSyEZb`0Vf zt93>^>)T_{>j!S5f0dcg+x@4aol;#BP#^mSa?fh#Sl-S(;KCXk;`nuI0xnr60mXR> zAlIrk($Crq<%nr#fVN<^*CsG8^ONR5uG$g{6sER>pW%59%2RYH53c<=0P`+ao(ojj z=VJal#?OIXd0Y#WimpQWj?3jyf0b8zpfi>Gy&~W{^yZ%?mLq*&zZDi?mzWTPddRk! zuycRsyz<<0n|Aei{z!h@&y9N$A@@_wLOk6x9sENVjs{owH3ZjB{DOGOE6mHpE$QIe z2i)IPYq|asU(|zN_QDpd=h2CXuN=Ao`+?z82;-JM554g?=a*qZCD=J8-Gp8Cw=dwr z-5x+y3+7L{A=6Nw^syr$H)xzdeao9bSJ}FVE3Pj^xtsZ}X%_bj`|}#m=N7i1zm$p0 zD_uVZK(4&82j_qGaOM}vSw$gN5B`LBe!H3Pm?n>g+@{@%IGWCXL$4S-fOg+f$x{p3 zU)l_NZPPIvrvuDaToZ~x?yfTqn0tx)wfNv)_}d=*js8$MV!)MgeSk)x4KTMd^E%bu zMASPpv*tbZiT;qsr49y4?>7Qn#jC+isK|WJ@bDV-H<@2* zH&lc^H2fk^|79oi+Ksn>3XexX;q(oRvoLom?9y8mLiUJuxF6;g{uAYhkD2e=u6{uL+^YVFW4y!s zOXqt9`#^E(BGga#@)`D0bKWbgZ!3bU zkI#c$s5KH?+>(iYmjfq5uK%j%eKIVv4?5#35cZokj^gk~|m_UnA;6ZPGIs&Z{%m$;L8 zv+{S|CzQ3#(7Qj6hTdA{2IC$WMSGw9sK0q)G1N!5^x&_wMKI1gjrpvJeghOb9tFD9 zjHlB+L>%+r;_&y}#QjRR5RJIn(YzNLdogcO&iDy?+oeIU_iMm*h0f&pr}^Um{A^c~ zp;z7JJxn{<0;#&3djhlDaUWO4^8TT|#k|0^?>owKPUm{oO(_g}VG#50(0vlhHT}!= zoEXFTo!jXZ?5tbMK(DyYJl5Gp4{jXVA9~XS-kao>)4>y`>4EBs+~>s}oUfYT?Wl(~ zndN93S4SLOKI^6ZjrURG&F+kQ=``$JH>LyA6F5HRUbR?$QJxQq$K0>dwO47cUk<(I z@oJz;&wM=Bz5r&7SBMr#-FT@QOSMG(NPJxW+&IDs_QiPtBWvi z&h1f_?ae9+xvK6CaBJgnK;^$Df%=Dhe~~W5!%pK~3bd_043zVNfSx;ejvICcVSbx4 zcyBPtpJhyD8? z52)In40JB#xn)&pP7IDFHdo{s*Zd)y(RNL z;nsZYXBx*A*h_ad!C!geAD~TF7jn_`33iTud5_W8C=9vg`##83-wuPD=MA8|H|yz6 zc#Al3KW+kr0emM&3@tc^Tk{^`HZza(yky6D;^$089Qk#9)YotNWpI7gKR|IP^UuUC zhf#jw_7iyTv5xZqy4+=uzdNU$L|&&Y`3K?}B)%v4`Dnq-6XFmr_wH<9dQ=Udbt(4| z<-u;?p=)^V$W6L~tK)f(^*hRZ$L9D<|BdH>!pSGV+z&O;ZqJctf#N6bBTfbTS6(DL~Vw}rcVJ}s>gnn{=9|XCfLUZ)D+Q9ua`!Vku=Gqys zPc-vgQr$QXcA-AZQzx{moQ66EQ9_N-JSFB)O;abQ%LEDn=NSadj5Z5(eH0-kbG4HUJ-3+-9G9CTx zyvcpW*?Sr7yT1c!>o6aR+qVaH*7=nncl&Yw^=o$k=cg-%U8+KwPj&EptZ`j+{ zbp|R7*PvHUp?%!J8kE0gJeTT$?+);yh zv@>-nxMA~M_*rLl$9U`Z*Wx^|HwLCx>HxjEtS`qgnC~#6xxnt#P{@_f1L?Pr+;jg0 z_-PA01{wp4!OqyWAirBZ8*)Q9?*Z1|ndb;icuw0RMnErB2}j)EN|C5<(%viR7u6Q# z1L^a)PecXSp^xbM8~s|20S_!O7u+5>jQoWM&?ALB%+eD)w;j(B)wXxw))TxB_}^{` z9vP`coTxF^fu6yP>wfCNcDZ<8i1}wE^jXVzKIlI%Z&!sUAWqnb%Rph4H_%sQ0frU{ zL%SSp*x!z~pTT3YdEQ2+GGDfv`ocbQB;PAyzPAEbdNL0P`m;QEiokO=H0j`RN#(p!y=DE>r}^%!e>@oafac7f(;w3=vC%yEN0jx2KJA47 zj9d~36#jkpM#lLg7${$<4UCDOgZ|E$ zz7+F9(yu{(n~PNdx|60tp3sBilW!;oZobKUBQ9wh;@BVYe(&X%jd-D>YhoW%G~@WC z9=e8j%Gxo&gv*>4`CFMEWk2V=+v|=7enH#AP>$sx$2Uf(2_B%Uh4Q?PRs<$JUk~(7 ztpJSF@Et04(F3$wmAD1+fDs$u?{RYw~B;5vg1dY`RFfQmKjpOAy>cg04=*Xw>~ zoY~Aap`D>Q{WKd}!#~={eh)0d^_A0Q8vNu=+^55x zi@_aN7)KM&d6f5^^CdNe-z(IuzF~jMdCUCQT%;@f60URJr=+w359_oYcIxUUz=QmG zFUdMT9Q6radKKuCk^}S&tp_{voZG;pNw?r{6wiQ%&MdF`aH(km>~l7Ef;=E!0=HG_2c8pP0JjgX0x*?kIj&*j$QKj`cRb@ez5mZN@Tej@SHiBg z1<(095SVp|-)r(F^L~^(E(UTbhxTJ&rK%H14Q`xVi~3K&=#ja`U(Iz7tp61^>v`0niJ} z`HtcnQSc7udkF2wy~A~zqvbo1N?=}*r5}ZO%GW$svc@OE-c)iW;#n8)eb@W)3zVaI z6prt1aXdNDoB3Ylb1?_) zi&)tj81@_UHEUNj<2*@$JT;U1nxEfO$V2{Nejj#|^UYk5^E9lo2kM_4d=2YAhh0=}zI#V5Y=v^Y=kj}Sd{@3ZrM``WpI6gf(A!=W z#{Ql1U;^f+&*iI-D`J_)rbqBx)fPDkKig&AS7MT5!QBh10rLv--=x+&PrW;7A(y}Z zh4w_R;XFtgGYRsLW(|Pe%{flm7OPQzN9VTGzZ?ntU%u(7I}5!w>O3&}<`7_(auP6q zkqY)c^{auW^k*Jn+t2<>tH5`k$Oc)^`wrkf>M%RNT^@UZmXH33liwp8m>kEvMpsUT z-q^W6j@!)nU~a+lA?kiA+81&s6c{^-->C)RJM zZ>Nu+54m+B?{Ohb5?~)FT|xY$GC9Dk z`|bd%gW`O7H;~vmf@-R^BIs$ePb9Ml8()n%}eC9sphrJ#5jfl3) zi@XnSfuC;eS77?lFX$Izl^Dhu`v!9V1b)X(*}e+;v=SGfj~q1@m=wPrc2cMd<)q|) zgIrbTG3@j0+?V4lr6AW#ZbbQ&Mey^Bz714VwgEG@ustyYmVn2Po(#X>QtN@1(?uZH zDMz3@$&dS<9L#+(B=jHXlWz0f(7Vx2a8qCcpbx>KD|% z9rMHZQX61rh!4U%@G^6KM9fKoJYao&V9MYSVBFlN=m+DCdcepa_M7I;E$A~opNCxX z4yFB7?#Hq}@8#wjyHVfVHNLQulmCF7*zFI`92bvDUFyxc{nfadPc zP)_)=%HYb_li;4q_&%3(wg%*BMxNt2U-|tdpg}b3^565^)zslW8kov^tFzYc(C5|V zJy$x$JTbKRQ^X7J%6&h!aTRdCPMjZEqj*k6KB>w2%;xzR?%=&8`3(D4IL~>d{mOhP zr$a-0UyqFDy~8YB4jlCj@{HBYgYxvj z;L+_$;{3}T5RU$|dprUL?&19Nc<=)4_2|ca((#}@^u|(6fJs}MBaXf>?}3^JH6c%M zeTLk#;2gD1stvhrGV?LtLHwQ=aC`>rERlPFL7(|Mw&c#UU~etPd6YSECb-y72Xtga z!rr=o`*gr-3wV^PVE!B!3Ol1!3AtvM0G?RpF}P_q??~Au7l>IR3>sz`j>X-0^-vwNU9MA`C;XWIFK@YvHYX$>sWNXa<^dHB%zz+@};jp)rDSkLmars(I4`a3xeQ@r7C7|c8+ z@{9r8qvjg;dzI}8F7)Snp2vo|kSj-V|5hJxqJA+OXG0z|lKX)riSsyD&vlm&$oq@W zCH^iUI)U$8rl;J8qSMOIe;CI@yQ5$qT|Ec!bH8yPvn-}O&0HS#rYaMGfpxjhtLku` zYb;~nm%U{eP$(Axy98l0+7qf*A&(2W@DuXfw_%Wn*V&JL%IMAYDR-;^xx3~{*d>36 z28I=G2o$wEhY~&{Q=iZJsBRoaxmkDE{*=R9hwjgO50Ul{g5ExEInY(^73Py*+Y8JN zs0Df8&cTQqIM4>3w8#z=%5pwP$2tGQ%fE#@_j`Y!b&~_*n|QKy?OzW}9@2Px$BXVg z1p8ac_6@iXsv9?lJh+An{gJQXy+3FFpX`rL+=nu+EJD2K_IZ%&efb`hzb6Yk{!f|f z;vT;nil0A$r%YttA3cZbz^4|!+r?`>z)vjA^C8TO`?R8V1JuLZ$_agL1HP+8NnFPv z&Lz+%#c&*x?*?E#N3`HQEl8dKKaW?ZAkUo3clVGQ{2gJ?`O6sJ)cVH}Cp?nB^YgM! zM}0l_vAu?!8_@4TOPaF(`<8}2HJ}^f`wt3)zr1xYxL-dL#x2^H_g%5&9*l$d_#FIm zmNSn?tJDo~vX1cg5IGS;;BWd^6c`xZ9DW{4xDFC4@!VBBXT9R~Ov8A^s+nIZ_j4b% z4B|PadR7tfou9o?uA|Lp#0%{32B^wQ1%}UE2^1S213G3l1tx6f`H;G5JGeb23+;;C zbrl$P|1RXIaeR-``Efr|z2m&pM(squWZn%zJ zzyFOp$-FQ6826#v1D&CdHgjF)c``4KujvJO!k$iu=fC4UFi&JXa%z-9{2*;T$V2l( z!F9DcUOM{|_(!z#huo(o-=D+Z{06Rg-4YmZtUmfH?EVR$wG{6W+3IlGeH{<9E#f}u z{>**VIWY@zsl+bUuLtwq#1#!uuEz(y`-lhlJF=j+%xA*97eFru&xN05-c-bK_vgJp z?miUq1aIC)yrd9}U-V|4bB5lGXPLuuMm)%M8L;X${Nii8Lp(zY-#b13{Rp|yy%F+! zUp2-vc}IWLBV{|+ZQvav?A%f#VD{2p&^xO!-_vIug?~)(e;H@>Wnk0~{(eDNHXiHU zom2sSLGO5edZ??T{uzTs=xwolSFv<#j&cI3W}-d`5jnuT(VY-CuzU-kBAt4_ptaB| zpD|xedAl0rBuwXfoV2PTHG1jako!9-z&~g=_e<+%#&Nv42Yb)Y{LYy?f%%d9VPV)O?aF}O_3>|T`(WnN zUb7d|Pk9X}EHnc1HZzY%EY5lhsaH53viN)B`0YJmr>w`kHTld2@Q|=Nz?d?(X%i+a@TObC*_;gpqz~FjSz+q>Riga-ESt>t-1L>h!@^@KG0N+d9*v1`CnpP?hF6RDL%& z{sy;Rpj=UZGuq{NatHdDQ)-N(;nscB%d^i**jq*|hd#r=^W5@`f1hEhDZ*d-iFtzA z^ci;XY0RtgXK{XeedPOr#~-|xxf^i*@N39($}(sW;y9-_`4IKU zzH|?E$>mo8h2~!&k9*5|YGjE$;HI)gfq7*Q0Q39hVSd}%YyuCja~v4#T^Q)I&jb`2 z9s~M~_y?#^GhdE*Q5E&k4_4DI-V5k6iStQ0y$ZOp`cIS-)pZEC@f**pxT5_1Ud&70 zKVuRq@Ezk#E36086Mm+&E`XUA16%sF>!hCY2&xODL7OoG|-Ra=c zX*cGbhkhE+mRkn)X}ftJjy}Zi_1+iL(JqZoTlguHdEVQLGOv$(&%a}k_WZy&#HC+? zojlD0@%#?)9xaVv{v4XdcaexC`w%xQAPAT<@;BIrKW2Z}t4&0I`LC@D%<0X0se9!G z*z0eNK{@td)+_h^bjaO{>M&jdo~IF}Mc@H-Kfzv8C>8b8Z{)Z|cgqJC|6u(+%v|Sw zL)lJ!Mjpzyc?82htvSyvufx1=XI|$$L#5|?eM;r-D9^Nn^-z~c0{3{^lgu$2(CeM0^Z&}ZG zJMF@Di09kjHsVR6CPVLiB@{fkZ*lZ@=*^zM_%+oLKcl7ss9nu>E@#dX=#!g21=@Y) zAdXM@Whg(gB!7416~+1My@20QG|PTM@BfA08^qy_;qQFT`dj8s1ha91(=xkx@xRJKl{JpyNV`{`F&6p*R%2ZJ&dDn z4DZMG^h@9oZoWHt_T=|7x3MqeQYWr|^=saL0xi2CPo2tms=L`JFKBODVBTNcKlBTE zAMo7R3i6n9%&WZLk3@ZwJG6s5Qt|+gJ;uM=jIRC|{biZE6XTZM=Q`RMuHoMUiJ?)j zcb4h`^qk7`#=CnhjEC(#-}yt=@%PfP_v^q;yO-}HiW?ayH%ZqTa%-!v;L19UfpPws zkSllcKB=k^1D-T#HS}T2e1O44cs_*(-9&%*_NflJaGU$LIEwG7sxW@%j^14#?eME| z3h@%Rnt+a5dx1WczQNx=miu@c1k0r+Hrr7<7d9Zd+t0*r_^kob7TO z*gFgS?B9H$*UT*qd8%^({Pn(Bkb6JkyNjvRM~tWKFwcF}RsJ24b>9itxrf~bri|x3 zEUqliedobE#LcQ!ndL6$z0BF1-@Uy4iih0TmA{WweLaBk6YsrZ`Qi5nacM# zh20B&Y4_NFns&@@+{HShKf@>Ty-eS9Cb)a^1_p|FI(Z7~~+#do~%|X1B`A+!dygvaR8CVE@`ST0IK6(rPE?T4G{uj53-+SFJ zufxtc_ZaNbpBw~wj%0jq?_M&Yp|K}s@tIimHhlzW&9z53e8TIs< zwi5M_&V2)#cfNyP$nI9K%dq+bQ;rmYz0UIo&~FmkZTNd1{N!xz$4Rmc{b!iRb15MC z4%(X<#(9vVX%C+Jne*N^Vh4D1>M+Fd*yuv}QN#Ep|Y5-Z6~+BoRjd$rXx%x8D-HY;^>@s>h5F}B;JZRdWEbeQyIEdh z!`iTO4pRez9`wdIJ8$+zef={&LN2abf%th(uY%jZTmj|;)C6Yy6AFFYKoc;3jCel`cMb#{SRyb`i)!+Oe1GvAw7225*vkw?PXBklUjrXyrPxQ}OGYk;~zf90exC&-hb_H1@Pd_2Vmzh zn)z$!JHE$QtMZ(m zsJp!HMDDa>|4uP+orUd-N8EsFLx_KThrRx80x&SMA24+CCFnznFGTzDVoQVjUf&E% zSe6aD{8BxDA+t9?E)*XE?mV7?ay<)4v{NSoV>B=5Uu!5(w}I~@@y$Ab=X>pCoOgSG z*&$aHzt%zOu+cov`_@B!gob>t^XbGqHO@Q?@~ky>_$l;1QJz@jI(XLo+Q5*597o&E z3E*BquYsI87N$tfp%xiDgtyh=e+Q$#&=cUlkCs5VU?gyb#gz>)ty8Ch1f12PUhQ!cZ(K7 zAUDkL#(H=DxBx#Nmm8RJxnTUN6~g%E8JFQ+9~QvBdyVPV4tBBkIls;SZbQ8A!Q3wl zU-^y@*I^;+Gx=YXpY`nxxWd8vgMKE*)4MwRIUtwo%hi?Vmrqp{{9G~B;Fp%T512L^uR-$Udz;Ja(YG@b{Z^9R5`Yuq5%=__!adVWs=PYtgM%uara{+C7u zg8L6)`M$RV_-l*tejQW%F4}81wTE3qm%o5f@w`_A&fxd>oIYCkId=2CMm4ko?2ONN z{$)Mn{ZP7B3Uc$=o51u(GvVjily-ShoxlZabLdU|X3+j)Rn{ZJ7y4);zt08^eFPqC z^a1A2;QGql!}l`JUdu49-Yu>`@9p6E99*8~gnk3pZMuc?D8Ci=S9t;NiKeUH;Afh( z8*xI84@RC4)v5vJf9RmA(5uGq{m`-C0P3qB&3Tr5^b~mF50>NAcpvNox3zOOD`L_p<2jwqBIgaZ!k>97j;(N08$0FD%F26(^jSqkS=Xqi<{5*Fv-!r`7_k8V^ zHjrnGWL_RVs|@^eFYtW#aXbJwm*YH(9Gr>zYU8UQzIP1wO?MFIRp_%_kb55C?>$qx zX>sq6AB;krs19||o|qFE;C|ERqWs7y$KdD4;l3K>p9+1(U&UCCM{}V22=n;-Jl>xY zJ`I4K|Cw;;b=PHJ;)X7$XYeVWf0hYDVW;(FzL4;Q?{+zL3qv06+(`d;?(gc|%%{`0 zeTClrqAT<2SuyDSR6yXQIiyRX>Y2T`w>HhQ3I zcsQ94Fp&2EOE3_obHGm6%W}f|uLIAm&O9?&;yE9AWe4IW^-KXK#@AkH=OSl={E+W9K|H&DZw2UBaS(f z`K@U#??2J^GGUkE;&(XJRQ}zFZ!+gwfDiZk)UcH}FM?WFQ12{{jo^y-&L}^kHSeYsjS z81%_UqM^_691qmhGN4|z_qCw+98@3uXL&pYJl8oJ+-m~&C1;Ix;F;$8!0>JS4j5;u zi+Gxvdidqd;yuTm!E?>8A=jCgJ%)bYX7k(_)g2fYHw>7tx;`+uVOyYaKmWyBS9BA^ zmFu%#liJ6Cr}(!={nKN(Z^*`pkb4_>UIkXw0v@hmp9JpTs&)Wnu=bI_c z8~WHFu4nV>6^I*kga6)uyYUG4c{kVsyT~}+(>-2BKpuCAzf(-C#Pu9ic`f9IDlTB= zbw6Or58nS=e^|hkGoG>BlVwq!_EJ-zZ9eCjUq}(y`PUi-yZq_gM@&ZMf%c~Dq0c&C zf?wQw0rNQ9%KbPpQi*Y}^yIxJcfvmyzw8&A3gYzwCI*Z~9CPPa;E@9F6{+``&m}zM z`ROWkj^!o!z%Kq4?@^%#vLR3UcpCEDtvX<41LgzTux8*XB{|-Cs^2d4q` zQ<-1Kl}iHmn$LPiF6DPdV|ER+Gs4aJBb~Vj9y`XfJo3>kJSP)=Y9RL-%yYvyQj2(r zBe>6}Ph-1t+BU;^CJo#Vdq?q&j5m{cK~%x-WCQl)LLQdW0&!F(3GK--ao_eX<_o#f z&i9Z1&8JX3-~HUFKVY9We+}%yc8x_mbwXM2aQ{uf;QO5zCuAz@H9z_NI;RWsKV4ET zkIQ`r9=@FOQ9JZA;_GU+MZEYqyq^S}=li`hWeMbtQl&6o5@$zao+M1= zxo*Gz7WxQlO`uD|b&;3Jc6(lAKH-tTeLL_u_doRr=2spinEyo-{LVZxRa-U~j>9Ci~2#tbcEw^BI|3=P4N-A$Kc(09CpCeT8J%k9vk(yav=x zybH|l!FN(`?}C4~XFdO3FzfIFjC-_>e_s@Ea}3%azmn&Nd&N-r=Ui_CO!j0xr7YJI z{T2H&9_43$=?J~XxD4pK_Ym4C41NUk{MwD}D8zZ~`pEYi$9)s*wS9T-HC|voZmHJ= za=$KIcPY(tz*XD0k7T^<3Z65M_h%vOE4Y6W-!Z}_^8L?uTy@CvU%Wv*A}cb_@~LzZ z?F`qjosROQU>BCm_2E3rd6*h=5%P?G)xfCr>`&K|FKAC*#|?;+{YC@5e4g{)qx2k< z=hAC|nl~c!u?OP8qeinIqYCr=Bl8*cLNMoXV*6OcSJ&qL>-l>){1Y4f&Nye!02OXM z?6NlUT#HjO|1z!I4t>&H6)?!c{?i_8gz`NeE&?VTxeLr&>VTcDW-j){xWOGEx85lM zjGMu6Nk8TfyUgNkP_FCf9q3~u8|2iZOK^6z(ZZ*$C*Bs7|kkbJuCo-rn@2Hq0+an~vD``{P(SfT5YV^GMPN|XLBObDTY-_s?!(W+!tVs`6U+m>R=&pg+e$Bo zUOK&sc$nvaZ2>%vtM!xIqtmV4pCC^UwPp|NTtsr&ZXF_IW4yBYyDu;_%Zh;k#h)nu@TCxKkaNZukx8*?{+h^ngXM4{yYM zLizCq^p0NCXHDe3srte5(PURauNtWU3OU7rmUl0KA$zzVcpb|D7l*$<{PYQXz_lG` z0pm__{zgyZ?}a_T)`r~YDdT6%V;(6!nhtqF{pLVrfxTFP_Tizi^xO6x7-|+!p5n<} z%!}}^t-$pI&Cm-oH9+lxq2wp|4i&HU0#Cg(4ygE-=bNTF-)HTaiHMVuFbR6E4adM^ zN{;~#D`Wtw4vN5>Tii!NqWHd*w?{^O#Aj3CXK2oRD(A&n*e56c1j=vdmsM*mxJM-G zqaDa|BkwBnG3&Lb(C2L)gm{7Xd(%FR`;~g)6UdcqY5|Sy&Z2y6JqdPUOE?ay+Wo;( z8tP!@Q?O2*%a1{x;mN#4Orl?4SME#x6L?N0wWta^Wv|bOAEIRW)_;y5Uf77a!0g$7 zbAGnvxWS5x=3z;WneTp8JP!H$G5XkMvcfsGcH_Op|p8~m9%n3}*N@ss8?FRI1=7KyY z`Y1529qW}?aT~Z_nPZ5T;MERXQ-bq4&vOX4vtezZy~#G%g>>h-cO;s@<&M$7{6YM8 zX=4xZJ`>S`>s7g8D)f%B+!up2@4&;Gj{_#9u^(J5`1>S965l_ADh`F-C$ucej~+Jx zT;DDn=$%XM-M2CH@h`dGYo`?g&#UwV=yhQ+P!8pMG>kIB-%y>u-}4x{AA0Q$1^O%C zygzuPH|w8y>;-t}nEF=+|SK3!+CBr zabwFas#OY6veMRjd52-@(7rNUt&oem>dzAP?-t{XDBtJ=9Nl zDMKF{!TjFXu?2W^wcWt5u{pq)ybfrWuUBvQsfIm<+`AtA<1TZ3d+p}A?d`#HIQ#7! z*yr8jx#2sW|DL|(Um5X|2Q!cO-@k7ik{^e->BV@i2R~$aawBrNj}P=xles{zAdY|d zXrAAe-}t-Fs77_5H!q9^T1WHWna+s+2<|%58)zuI1(+qXossh&p`VoNGbvB~0!$mw z5a^V-KO~$h51tapd#tJ8-$$MP*ygYLM zd#q<;do|u&q5>8`@0T(j^2EC9upfDZ-9>r&Qq(Kn%tCqI#oEF?=lUt=L*+}r=&qB2 z@qJeSle?9NovADL8OuP9OL_{&J0o=@^zn<&!amApF?jHyjX+0t?sJaX&!P9a_7?J- zbId1=&G`2KF^RmlCD!N;J3~`1*aa13K42(a20Z@Rb6{*Y);p*O$2%Z<0{mjyuwK!p z3f5sK<||R#?9j*UGB51F5-RIHC!CJ*1~yh<*EUHAb0`_$nf^T2J(Qi1VNO%dOmTn+I}Up(24 zO6=#H95r}Y@jPJ0(Q9RX1x`^M!8poIc+c`V!g=z)f4|pg>KFJv4*FDKJ}|+bd68{U7VOOjxgX@u{RqA9 zS>_{(1fJKyH#iQF8}CE!cTSJr1?ji(ew^|(8s!+Y%s;}ubKR(4bN_U&X^#7fYujwh z_pBCtFSeALi+%{{%<)v^az4gRU|!@G!TQ+C>QPVc&Rj@X} zZjuiUgT3==BrvBE^C8Duu5WQkFzV~|oOY2K73^{cr2*|LdjYd{F^`O@#{EEe%=P7* z&ipA;y$p7i&X>_I!Ao}nojb2VZaYgq+4vChydQr;?z5iv#H^BI!2|rc?}xwS{La02 z4(-U@-wk?u3cpJREe-&WF3Np6Zscgj^G`zj$n`u=B&p!{fz8&Vot~@MzT}eYVW;@a z^UnHnFZ{g^^L!1d=E3>$f%kUxYL2JZW&V9{bT0Ein|n9oY~{aC=>4oT;v}Dqh1^=M z4^SAk9P;d%RS`EgpfWHb=?&T!(!(Emo5;VLbhqpP9$HNY6#nLZ5D+#J+}?_Ltflrb zaNodG#LH@10^IAv3Gn=hb5XuM&5dcO38bA+V71ZcN`lB430i`y1lNP2_qH z)xQK+UW{k?ow>iow&l5sJ)@Qf5T~ z^QY2ZcC*|BpH{GU-yQ?hpIJ?Rk6J+UdFJbuo;Sd=9pOB7_i4gb*qrgd`+I z2q7v$xYu=EKKK2*pXd4K`Tbt6@B4GDwf365*IuW+r!)jVC&w=duQ%x&eNR;%a0S!V zwbIax#8|W?kJ`i1J)P25+(zv;(sK%Lc>&g6*?1c*4x{G;vq4j_oSK#a%I!nr)Mw5m zj6JG*pyj^wb0(H9Dj0VdQUB3=V2W{S@A+7-lq zJrQdRqWb^+9R%$d+NU?3ccb&o&qPHXH2$3jQ@geJ(eX(K7Gi#EFZx`u;Sh}TPFP{R zUPbi2$|7(TrkC(%qRnNlsJ*p0D*M(4tr<=4; z8Tg?glir~GVJp#M?rR)x@h9G(#kN$Qqd?~q60sf2wYi6)_IusYoJhLfrW6y5vme#a zbtnzSn7dwrRy2=6^SDAZ_C3A#7C-;jZwqPOYxJb+NEQ>smU^}(us@ooqJ*k{eTnT<`_L9+g_S)iU+#eF z?WX+!r&AH@Z~m2r=}CvjVchwW=4q?%v`#7Pkzs!7UD~&JZMVa6n*a9w6Iq5AIfp0b-{V; zXUz8zOh(N&CZQf(sJx~Xt!JVkv|i;5oPg&c+D-NFp40bHn!ILAH@HFjjEtum7$^Pv zcY*m<3K+*E7ofFm2eIEYuDFMvS8j6=RsMMg&bO3E*v^soNKw4bRtNzYMM zi>dy~H8d|5@1k;MU#Wi<&D@OjRO$wxnn$SqjuN`hMK!xHUD-MuwOCMznysMosod2a z+r`4+GUW@NV9d$vi^hJVbzkpC4YpgzBD&v#$3iUMlz0;RXOr(ul*g|{i+wDbRd>Di=p+cvZxjFOOEMbdeF@g zsF+Xt)zoWr-!$8)T`gZFVSc@3U;MeH+GzSYa*pLKyq@eC^gX9&9zE~ZpQZ2VD}U2? z6`rL1hW2<(`n>8o{Cw^uI^V`>8b4Oqzv#RKG|s9ev>H zC7BygiveY*=qb%7{O4Wpc)cMsFLi`AVt#F75}NVW7p>PdrtACo4r9qCSB#anf52EC zNc$#<9(_-(JB8ZQf=Bz=mW2nfyk(m*+Qy~t{i@c`e8-=ifc5Zrw2qtUTVlDWW_7f& zlJ-Y>ZXAp`31d-l7b+*&;D&Lb^c>dHA*cDS^WS)Hkx>8k>ZI|P*Fx)0%j7I9A0Oq8 zrk2yX-B^AZ>l3!nJ~t?Q9p=Z#==r(i6}<k?^VNGu%3#g zs%YL0y8l8=J z(e8?|b|l?Dp5Jwh^K|Gs+osVvkvEO{o4jiw<`;FdN2PYuPPJY~FqVvnM`OkFP`*%v zMrEExJ)EfCC?gtAf*|UjUcIP43Vzf1#>}VpO!iuL@wz3dw2qk@Zozsa0=lnOX*5q8 z{QJ8_**)kvyKoKd)4bN@Vfo@FCp0z6o6h6=C~V){zVw{edF>OXm#5MB$9zA5F;{O9 zTJK8pRn-gXf3;axF}*h6AzD!(#`-j+^gbr<7VU#m7k$Kh>1~={Z12;$-CR!3twG-w z<8igxw9lv*O82QV|2H1T_uh+I?fKVk0R|Y?j-vTrsz>vqc2WhV$J%(JQ8~2U%iF9m z=AWf`*fO}D@>}V7qPdyAk29D>zh|kPI3D*cv72sSyVvvS{Z_8hDLk%mGp&ENW4_^e z^B&N1gXV6^4>?Wip;7o}EN?0QgO+F3p?sx%sMR+is$D?+DJM%n4`FX)K zUy8TpVtPnsSJdh*&D&D%VvL0gXdbKlMDwtDFs&2K_SB!Gf$Q*mIV)*?Xqis?VD*~A zczgz*<~8j=8XxLMMq|3iZ!@&~SrjU*r}K~5orbaVa{7F2#cGV3kJCOPcY+U|f9=v< z_+F!G(o>AR#&)N6<=(;bX{(|8CiS|3ak(z7li5Kg7+bs_k5-MM`=&6n9Y2Ss+k&=j zbHe)md;a8Yr+LAC2F-WQcj!65c4Y&W&vT=BzA}OOcjZI6UokZ&F~4{b%_rQARv1@A zZpQVp6Gn_xZrSmvP`%?8XLyR?3JE>jmhoBj+?QmRFU6NwHQB*0W z*W3DI?4d#X`!;EBjEjF$zt$T*2IHic=drwbQ+wHm)4Hx!^$yE5#?d~hSa}l0YJy*x`gEkqAL-PV@{PD`WV9e8?a$FA0 z!@fp&6~OMd3c?2*KPQIU!p+kSmCk1SdM>vC+0hw?m*4uFVT31ADC}cO!J48 zK^VqC!5dM*q}6E1hu&z11Fb(rcY`rby+Q5Cz373l!m%-E(DWR%S%a>}=k9Wh)yjfU zZt_-CeNi7g54DF>pU?boOt%nfph3wrpDV10!?-@di_&+{{M@*>AI2?9shw)h(tR~} zJf6}`lF_6)^!t?+xtsCxWCLh^je7G8^Rr{<`OnLh-rpoS()g4WP`ej@xq#)gwcD|M zgQot$dUSu$bC%W7=a^r}%SWBJ(EU`1r}pFBq4_PZW+di&OrZUT=AHQ%`#hp~MBzPM zXKm6ds^>@(nw$Lsl|P~HQRPSJ_g_1Qwqd&FNt#!MHxn_IhSU1Qv-^m#)eoA_njIcs zTz*50I)9+|zLho37@MEjiOTj}LA?x&(HJu&R1i#mw=-r~Un&>uh!#z!{@rXm3FFH1 zL(q)I8k`qvl2kDk+csew@@Npoybcbk-CqYS{xcoT+d$7nQdjz1@oc)kY7Hrv&sj?2 zDs~CIAC-RWj_LA%acJ&sx~>{Mx(@B)+n8=JlKQLmk=+<;|NHmE#L@J*Rx`R$IaejT zzfr49Fcz$%aUb)Au9r8J+Sl2OuD2pN9?NM4l%t(@4N!5+STuIhU%c)pzwc;H5~Xu; zs2!u`Nw8e)QWrGan)-qA&;uB^WYYL48cX#SYtuMv$@+@tSw5x|=PirB^gURfp*E(Q zEu-_v*nS4<;m)P`SL~IBv6=_^pg9c%sBGjbRQR1fuZ`c1^%nE!d-Fmu zec!6Ne-)++p3-xrq!+DsUUR5lW<(sudOBW=Lb*DAsO^&3sDeu@woBmxON^TxT+y5g zdY9v4rl2hwUXiKZSMqs3`pfDh$j(W9HGgqL-p_txEQyI2cR)s@1P2yv@XT3j-vF5 zfv8bB?FXFej^lONe|w4PjnWNhg&Xbr3vDi9zHsqfOwa30{k$?@JjR+sXZGmgfA-V|GmbxrB~b^T~wsBouxi_>|SuWs@c+bt@C`ay=; zUQDkHrT*x3kv`u`XE3Jc>>Y@&hhl-^AWc|*!m~MU}2vrcCN2PU6Xnlh|TIHmJ%5KrRT0XB2 zm2;$ZuPueKuU(3;USKgAT&bw!nK#`IhpYCqob5R7Av zeZ%W(9zyetZ1N0DuT54&1q11O1ij_7E{UFLV0x1yjRV_r$y851jfcj?G#}gdaKrQ* zA9|0ITT_nb9}+PO)5SmMqDH^}ts`T{V!qg|Kc+Y82vOcyn$KfBBp54vqVa37iS}s* zE9kx!dOKsjcB>0&usj+SnNvUZI86QD;}oqs3T@P{Yxh#S>Dp0$PR*d}wF8)E{DppTbz}F|}9mS89K??FD(2Asq&|m-?b2~z30+TWJLVS!P(PDjrR&LYq48N6L-$p)o%%mFndX(6 zK8Nu*%e{0RK1uKB^OP>2wi9ln2Fs`)L@7POIR5epR9;qvHdekzt2Wa0aug{pd0T|( z#b*`pJZoETVQj^td8YmyjZ1|qlQBQlu?LzLO7l+4koOq#1eUn|XKZi8SZ!`5YVSwm z#&%#Z#y`E!>OWCm zX&=_9VT;F!Gbf=|b3*ZYLgf804oRJZ2HnX*lf3Eqtz`c-j77=xembZp&1>>;q^QIf z^ToLlXl^;ROMK527zZ7u^U&Ny^SGtbM0{S=R-x-JZeNP!I99Yya^vYft39FnANz3^ zo@dK(FD&PiwgYV%dI@bl*MNE@()$kHH+pZ- zd9V`uy)@t{T5*Ej?3P_DYdushYp^%%!&GY)Lfb`sy;Mhy5JVA7qJ6;@OZH)^^=TV)IJ6wGAySc z_QLDU;d;|`52T-uY;K_akiA1AmJ?P_M6LD=Mq}*DuwKn6wixq9QTzK0-i_(m@oUhw zIZ{+UMSu!+(0p&Pj?x9%)>O_n0Im0-_K{wtej0mM1MBA;r{|BRmL!a2JL}QZ-O;GB z%?mtU$~{P*GnVRUte}4C{5BNR3q7dc=lqgk9G~fmve^Qa)EJ@8vm((>+iqyHu_|hx zp@|wSqH<=Lw64e6(m1a=K>Mi9@!D8UJEj25)}{N}_?4ccTc%Tbu|1uK-W@tG{#;r& z)oz`{QkZlL8_93v9SLKynmIA)Q;Q<|LTvS`J&?o%@ua`J2}bz;e7%)DN6v zZ(`m#0i_n^5eNf3ns>iuQ1>@STTvR;S0R8X%RZzo1jB`ExP@#_} zTAALC`b?$!Y&4ttt(UzerZ-iFp-ANg1J;r;XFso*BwTmqhK}_V=GnKkK4LwVfzcVUc_{%T?uM` zjrtjPQx4uo?!bGfB!>2*$}aD)oQLa6w5k72iWOT>FI$=ii+fVK-pjrCIpqpePvwzZ ztWS3${hV~FoPM98jr$tYV-0(tY5~8oKKnL$PbSwmMxVEo`eVH746N6dw+Ykr8k$fe zRYgo!E2DX}=+FX;Taukn$+*8*PJJvrM{*X?&o>!OJ%Q;l&9uL>5B!L+B%p}=Oz(xQ z^r)QG8TuTBU-TZj{P1b4zkJ?DG@E}4t(DMwV%{0r_txkbVY;?1jRV~WcQ6(W@W<=c zOKHK_V!tNd=Z*o{`)XL z=Ep|T{G@t7ypv`n-$=daslBh1O~Q6k3Nes%YM-X_aAlwKcRaEYdB*I4H^v zHQ!79*~4`m#+*|$KgS4ZUNZkp{jPBujdMFSH==LPf3 zs9kEe()SpWAGw%coJ{R2?@j%xRw)zH4J@cWkCzKDb}pfHqhtFyoJ!f>BtHykTI73R;IgS?H z_=M>hyMr;#`9jyz>`D8Fwl6e)3;X@Ra)M&o2in@wexi_1^H!&B3?5%tN9(!4uHo2T zg$JqM)$H7l`MMV#qqgnzJ#S3X28`9GMx*7?w^8NEn^DdsnkPjI>3K%-iJnJ1M$&mD zZJ>Rz^E)3b@8w4AC#z7vSaUbs?~t7~cs}Ls#h5N}r}MQ4p?)IkN$0~=qWj+17)0gn zDWkGgDyVV`?URiXpJRJuU!Zj}buRV49J3BA=M`jzpJ!D{{oZJEC#E-c(s>shqUXh^ zp@j1^)Cy5 zb4+jAbq`HV{eb6Hl|kbz$CSoZXNV={XAh+DCtEuV;|jmube$TCbbJRruNFO9hV|q< zrtu*A_j^4t@4jL=!E>7L%~NULSJ8*YUqz|~<{MS5M@#0@IwSL?al_M$z;w|;S{FjP z+hAO@q7l!-$Y~J97E+r3wZD$XSQ6($F71YPUKxif^H!kd%|p-_X&=Qsz* zcGTaRRL^6~cclJUsh@$d?m7XgHk;m$7e1hV@Zay(l~mJniR~d*Y!^XdS1g}8y9^Dn znT6IY>W;?$awAWvqD?8(4+ZD%V{9;$#+iX&5yqT&>i^kw2^gz;(fGDsLi1P1tawas zR;1^Aei9esmTbDOQLCtaFHtk5M=hrL#3S_p#ey5Cyz6*8f6gE=#*KXX`J$px)Q>$Z z2V#0|DD59B*Z;scRznG`iSCD5e5C%(3!rw=b)j}^8u9NvNSH2`lZ~X~l6unhC@-RZ zVz!g!@v6ym|MUhXVfn@|9aNZ2?`5+GQ9Ih^()nnfq4$#fYiF^)=y}uiRZd)q$8krg zlSeg49({jflttsFB!K2o=>_U9$|+Q@_S5B9-ae4-OYt|Fuk%bOmOqZc{1^rLy|}`K z8W?Miq@M%O-cIv{LOYGG77@*-QBD*~OlkZZjh}(X#ivuhG}m>+xWwlOYBZPnk=Tmv zYy2MvOqW_xyXD@ad<&x>OczC|lSh>hDeAbbjiYfARQ=mSLD*JA!`yLNw$q#uhvN^`|Mm zSk7K62Q4~(6aDY+P8Axx#`2aPeQ>|TKS%$b80R4U{*$PPety5!sT_ZfU$ch(Jp_9> z{T@uLP6r;(KR`bx7G&&>^$0f7ziT6#O#9PRV|vb(C2YldgiZ8&a6xWUF|K(*{|-q= zm*;rASd0F>K4}~MyKnWH1(;qt@B>;nJPtLO@&xyPG5$+Y@j3drAU&-^nBOcGVS4lI zc0A8)mk5;8gZ@s1@Wv&~@0itq>FQea^YoIS^%z@L(C_Ui6og>hVokr7DbpX0$H|gR zG5x>4M`>h3&t;mPZP?EB|9%cyw&5qnF}J9n*zcgXJ;RT*c;1BRylKbq_~tL`(E5ot(6;{64>~_cv7AWhIjYVtLOHjo z|Hp>V&z0oQ*1`#M)-=>A?ZaK9$#K}7WKK{gXJnq=sLY3%P^fA zl8NcL>!}^}s&-;5RipONT}1orj&GZ&ogx`E>|#Jq3{h_Bv-(Eg)?NfKh3LFA=@zD?Cng<@7P28%yQ)q zm|pv=92J~P$>`PNnw*G4j0_R}D7Ck{MK3xZ%j6`C_0;G+ z4tMYx?7xjmx1!>0^!vtAMf&-Pm;tn(k5{1mdDMF9-x-Rtu^xjWsz19!1wXgyxFgn6 z_3!uFxWP2fd8k%n`4Zh)R5bc39lx*%t&q|_t=UW&>xm86hv_YE=>Ddzqjs>A=TrGw z>TgCp%rH(pmxg)>0`YjwtLHIRUgD2(8y29s87Zj!W@^t`Guj6mT%~-mhAZZWaA==s zW=HQi#R_!aDouLg^-1@?z;c2*davn`N!M3gLHoEUSpuF%<7OI{x=OTv?+84E>0B)t zsyBt&fxDj8r`%z>SZ~!;T5sC6(K=-HndXm}Ijb?hcB>c4eM9YFzLwfQJIe~w?L%lC z_1V;cu{@Q=UzOrAjN_fxqp99eX#Md>N_SX-YAb$5+uo<6_60R)@e1lk+JC7ZmIU_0 z>!>ko!F*0(8MaS_C%tcNQlojt*>w=r^IL}djiT({7+a-uLv#7GKjoxM$5^zD+FcsA z9An-L1N@xqorf{bv0scT2YaKEt290>H_(2~=P|WwNnj(D8+f0}t+c{=q`Rsx)?G^D zTTn~=tl0Jw=BpWu#CbsGL+>?;w$OW9scR=5Cl23&@|RLSZS17`o4QU5(=9)`pyfLP z(28V=i`?lsvm&4NedaaPzMTQIf05ZJVR^OHRG)kp%@eg&cQ9S_j>cQzqJ?;#R$A6* zePA5s^ZQf3D4MQ{=^blnU6FmHb;Vwv))RRN^^1@<=)*M}e^-J?_V|wiMmuUQ_M3i@#KEL+Xzx{SgET$JbQUB#-@5bXRKitK1 zwFxwiiry{4*y03@$CkB1j8n&kqZ!uJ-j)}sU&z&bFg>UTjRUoPv@hcir~V-MO8d9s zTzYP|D5UeVUuTEM2~tO+7E_;~mZxsxd6l~@M|q~y?}e*JVSfDmRbHEMri`feo7>KF&R-ux2L(%LB z2B^r2`mvtJevFGUvr+A%G_JEfso(PN(EQO{WsLc4R@AOux2c^&K8(b4waGM3%fqRk zn~$gGod4!+y(0}+&gTPNhwyMD#u+WtUTrV*FwWk#6>U64*OT+k17kA@t^avjzhT^# zmx`*FQok{%6wq;jG~Z_*^u<{D8to(GW@PiEzL+jcr+FyJg1!f>xu=Qgw!Qv+Pd|XZ z2W}fm&;351>HWNRZ(S^B*-H5wvpSsbj3VehIfuAozQKH&r_>(P{f=LA1JjEi(tFb= zFB-=d?sPs?wqr2gJhdkp|Cz44B%Gd)+Bh^XL>;I5C|m#U`&+dJ{QMR}6+A9gN1W}=O{2~i`X`DnfGR%~B|)14USg+D?Cv1>8CX2vay zc?+q&oCnbuTYRJSi0?%EW&4goOwZ-ezCGv#y+_ac_wS}*3--6|Gy)`jE$)gtICigd} z?M)dfDWq{#nMmVJ{aGEBmy8~O$~+!oIlc*v7q1$Mn>W+vcbd>X!edf3mP_il3y-Vc zL-(7ne+bjd{b-$%?1{iw;70wwW4oXJ8*4CDu$zO*WG7Kg^{J@9l8^E>Eke~oucE>;)L-Pw^st`T z%2Ko>oqj$-O-So=bN+Zt@AT3}o0f|4c-vF79<&UQU^;IN-Iu(nG!7~!(eu8p^9Rf? zKTFSn-1i)e+fLDai)}oI_4$Zsp5xU}f43dxhUJ74e`0|`b}h!vvOTEC zobFG~#|;>(ZQPH?M-8X>i+hLWx%hBQd*zY*Hiz?nK~BptGJD5Ni?lr_B|J4teHgf zU#AnzduAOpU)0yqeuY0*AM3TyzJ}#1yRAn#^U6?ZPb)O)D78yPA+6(Hb#&cT|9($i z!O^dJ(X70L^$Ns)FugwGJ*s(}=5gsbsz+Y86w}p5a?tX2nx_?724S2!jMke% zc@)M$CUm{#hMpMPe%C@plj(SmL|X5qQ&s5r7n9KDrRz{(SPwMk3YBl_PWuSaV%lff zx=+CTPJcST4o8}2b2?~$)O7h@`-akb(`*oeP=%Oo*p5+>!&Gi&25Q@W0X6bDh*sv%c+)&d^Lyn2 z8V|KmbY8mE=2$Lv9*w7#C#4u`{;foHC(}6ZaG>`}_O~lAy>=PRCkoeSeKu$}!*q*# zJk)$PrTYwu!MGxe)^DFUdfzCm65{!DEQ3(_nLI4Vz4HL|=;4Uz+}|c>(84ijs{UWh zZ!@8JN1$*NW1l})G5^2!g@U(FFusnAI^&e3L)gLo}<`MIRnV27MM*HE6akPJt z7E^x|D$@Cz&3cRFWFP(UdXffx$NgJ&G>vnM2l*w)IdW3Hc@O_4GdOD^zyU_YtHH5||{~-1I`Z^kCNn)B0>>tm@ zdbKNP-m0-D%{p2!U68j1<*HLV%T79DY&nDGZS6$r{}$uv{w5h5!2IUDp=jrHE7a&L ztq*F4#$n9U z)(I~e-H%Eo8qeiU)ZbzckY;Vv-^!Q1!s9tH)W1cu=sC;sMLMQODTkx=W9hndd(-`E z`$6|B^&{Os+lK-yXM2(M5%w+A&M_vm&LtVr`Xt^g#d20hs2ytu)A{6BOvH4q(+a%a zc(WxKSBdF5DonyKjvv1m^|&cUGg9VZ`T8DZXp@NAL1;_kyEu%V&oZXb{i*SxdBr@F zt}A!gc&sOBK^HWNNBu#!?lL`3I`qZ#JUR6jjt%u^;legdukodJGB{1+K~^=1>Unkw zjk!SUL1+DQ8n?3+)A=szg4)Im!~V+GqIzuI*I+vT`D!dLxJmPh!J#u)-+$lh)-LOh zv1HE?G=5V*l&`T2Ejp`#nw{pO@+H(S4Bm~!*gk}=KYrN|j5A&;p`6E4(3XYNuYA&? zF}8XTjE0<{=YOjoGcfL$M)xWH1@&8bdjqyx)C@z+=g*{{U+DNt_eJ5+E6nHW>R`S_ z8to6tqqH#=DUL+r|LqejRn;+04WsAVj_Gv2_{Gz(ouqXNn9r@H?`iqkG=J#o)4X46 zOL6@OO)RG{lh#i;*9c=xPgo+Xl#k;^)IM>iso&idg4t{?g_fz z_4?GV6{qRCHIr$7mN(D^%auH!`&I1ZOR){jFaPcHazE1jC|>jo^P76wS@c_$_K z-$cnGiIG@4#5Y*r8*Z{>WthK7V6ebH%0Jx1&o|s(BJS=T>>ugv0BMpmiExa#>wo{f zmK~@p@D=$=#C?M!R)j>;;VUA7M1j6xVZPB4vATDd|B{u#;i9mJB_cRnQ>@B92s6_p zP6`PU8$~|}oxP%yN&;Td-2ZV!V#OHA|9wr<*)?s3b5@=k;vXy#E87PK2qoe!yp@p> zaaWt5m2lGCtOd*T{{6R#+sdGb75)-`cA!`}*q8n1oQOnr>Ec2EUsug8$X^t=!arOh z?t_(hsB0`D4~eFP4=;Ak+M**#cI(~#-;H)AoFlRD-E_=@|xQ^U-Bj)|h z)(=5Fo$8^+%$2#zLO?GcBd?Ln<6nx7fj{Hs{Qw;}Z|p`frH5AU0uwwf;<(JJ_Z5|( zevI#s(af-(-&TNE_azsBCtd7wOqjo4)qVqc5ur0pnR``KB;fn>Jukt>P9As7n1;`r zb;mFxf;TJ&OaAt~0BUVNrZ$#2x4Lu2IOe{9?c2eR9mDHE%j63t=1k*hQ3J;_qwc8( zf;W7!&Vl{Dj#rt$^xt@k54ucDvYN=uD%afxws@X?4o?3tlWW1;8uN5DxW-JnbQ1H{ zRc-+|VE)xElbOOsR~PVH#CsW-ZJZ;X!fd@@`3#)FyKijC-2U7@3ak(QSq9!2R(NJA zQ&-MYoW@)}vtcfHp*mt8*iG2|Blu0Hyk^|81b;Kneb4q+skJ-%RzVjAd!#5UGlC|Fj=Z#4o3rtdmCb9xu8JEfK>m)tI(+6q{bPY(>f-=cSLO?0=RwfqXX;mQ?Uv!zZp;eZ z3){f+m62=QnQDIOw?Ow+nYIV>aQyfHu)XiC0`TR{O5@%+GFkL&Y5$H0ic;O?K@=J+xbPu`g1$9y#1D+x5X-%<^R`y~ut z!o1cxKm?vT^4MFz{9_Sx5}bWY;WwDEaHo?$^Fy=o9;{$ow?BARV0g!r=`#GEMctGG??vhTd{!d4btV zu)kgDC2(ntr+N@`zPNt}cwkWOtQE{JC#`mZR#uN*f!po}jtyqs?pGAFk~uKP`63uN z>2){wM}G@%MSFmU)=jhxWw!OI*a6yP`80q##oICI^KF7G8l2F7d^wnqbF<$XW|-F|r5NVb zk2>=}&GmWvL2u2OpTLt@Pb}9m_qwJVtz*7_Gb$3C6jfXbCUtY=tY<#n^Ue<}nR8@L zEK{p~N+#$RTKNGyt>iy>15-irBMJOycTNrDX^dQ zjXm*9{|5`-f$}9S6BC$S+T#;Jm&5^&!0D487bh~e-d^5o6Z5&3!eVgEdgEW9aNOHB zNz8L4YsPP8s<>&!gRXD0AAs3WlZGZUw{yR%Z(-J7+OiNdovU{YTvspe0Plo4*om1J zhO3TCVRk#WcLV5QZ&nE&c~UZXEA!hj&lTXS!TmkAF~{Z|KLT#Bw)zHEKB%%yWeyPp zrhyBOUc9rNd2F(??hfXU+l|XW`$f^`!T1BWTho{i$N9{VFo%`4rGlYun_qy7yW8E~ z$vm<5*??WlPHu=0bh@m34%{<$ch_`gwdBKeDRa1C>{d{8j`JM6Zhv&tZf0KR(*Apx ze^Y+>gL8(Y%E8P$gD!iS&DQ7Vflu03P0e5$ZR#NgBei8u!Lp;~#+l5%Q*K6rN}m&# z>|@T0)j0#odgm$ZXMR3lI~Sa0{v;C|)wFA~jJY~`R1J8ud$C~_Q#*qn0S1hIcO5(! zHs#L&=GQKjyn{^Zor1k!s^O1!;M%8WA7wKumOB|7V(R>U5e6>XD!K}uAJR?pF!S)k zvR`1kV4>p?rtP=SQZQ{({9Ev)_J9dF%zG8pLys~CFJ2x3uK4`-GFTKV>3NLVqmQu{ z*irh%?l{xVea$X#S5vRo;Opq@ak)(M9+Tq0p;x}GIKd2Y-ckf!X&BPuBvT_??g=hZ zcE|x83soein7bYJz66_|nvTh1P7Eqp4<`QhxC@4#?swrd^V*E#YG;_etERhyKK@mQ zz>H&t_4&*XQ!bjwnUn9#T?=kr+;|(T`5ZN{fLVHQg34JYXZ&qGxTMVcAb7^T?F*>* zF3IW~^HatwZXt83$+Oj<_{z$g;4^1s?eol$FQrSt{=3{Rs=zF}tgenslA%nR#Usm}A1P z2ESivGALm-h9A}}Wsd7Q#T$&vLcs}3%e-zf6TUAv4pt?7{sHO_jJLnV3_Gr!4tjf6$K7V0Y*}_6GJ4UAegmu zdLh{I{h`Vu=Jd@%SCBi^(7Kwr=I(`U;4SaDb>M(6uegty!nmk4pzDMQ0X59*8@CF; zRu6CGC(Ie|TV25IYm&0Sb*8gYo-*$gKYa%3x~v@ejLH7eZ8Ug6B)tJ1F>=eVWqv#V zUhz3|rqg<7P*SV4AAGeU=OZ{I|L2Go%wXGXtH4W-^h-hYfI_W$=8u7^{({3eiNjwp zLk|rUfyEO}T?2cS+w^W^F7~YP2Az8Da(d0&vv1@c@SW+ECeY&Q{E2Uvn_QX_K#|Jf z(6`L%>644WKF0SnnwY*9mMjAEoH~w!nSTq?-!Yq09p8XchP^O<&rHq_-v~ajReJ!I zb(CKE!0em6K)snM(D}Ro%+K9;6jYj~-2s07^61q^=CqB=#(rX^aQ?=EwTIH~fuklG z4gSp3{_wh63o{^QwFh{%XRjk**Zl|ELB5%V?H8tXW4q~BW@<$8I`DG+(Ec zxz^Zz8My3uSGP9i`QSa-pqhedE9k!cx^+AA@Gy^5Fs-_8%s1xCfMd77F+Zja_|Cki zBRmTh-5Y+OgW1FPLJPRy>zwI7m`69hN&!1KQMKUf^6}+AndS>__4~!#_+ha>_#mb= z9~`QYq}0jOxHj_>xM==U%iql0#^5dBuZS*BK}S`o(I4i-i>{o%%tYRMKk(7>b*Djt zmFzEuvOi)Gu8=ba^pX2dR%HIE-uf7vEz~zuVrKj}CjvL0i16vc98tONH@M1o98Z~9 z`t`;h@XXRhau1*o1+fK0Gc4pY7k7tI8ZXX5=q0`r2g&HD>wz z`BJd|>$h*f`6DL}?an-K@$O3S3vbC~(5mjcdJpF49R(d=jJ~6tI`g)?ZYMZ!R(K;A z_*ivZPo~?J(!m#D{;Kv=4pUDp`31Og_h6I0%*!M5 zW5Aw8cDKQwE4!ZS$8=EK)3rZSy2FGIzSX~e0Gv?Z{sq(z?E74s8TRw&r~%BYTc)iB zH3vN`2fa@Q^dHFN`3>))!`$0?ejfNfevS;B)bG_NFzHC-R9$Ao!tus~m?h0OBSEco zi_1X2Uag$L%zgZsbB8cLzJ8JkT1EypgIm25z-5U_SpjY!k>8pL+xju!^`koGHBDP1BHh z&TrphP^E3`3D7m+#xHQjq=dI4nA>j+m|(=LUwASeH2pZ^A-HbcT9m9NhKW;fVY)StMV6Xm<4vl3l z&IxP-PfYqVV;r;d){gCR-W2hM>a*NG|v5Y(K$Ew&dDhIeQBVGW72Seo&tU58RmuRDans*} z?)Cg?8|LBAcLui1cBOUUpsl3OH85@X5zU#**e8Nc@ZPc?j0rpG6R*K5>t~od zF*SNWjst&{NP>AxM>pe3;O@7Vddy}vMY${hCw70E1BTC?^lA?CTK%0dbD6!v{9-|$ zF5mBhv(L#dI5RWs9lFh9et7cS9h|&8>@c{wQ>7hTl~+>l!YsA+G@Z}nJp8y8Tq208 z0ME4d)8RAsAFWbxWqz6*=n77)_~9{u23%U&^A=d( zc0k*MsoXRn0Q|DI&Bc>xHF|Rvxb5g3 z&x@(*a7_TZJ$1_mZMJguFJkT(a`YqEkT=zGG1F|ugJf|1!=+EapiKs)-pq^I=e2y8 z-H*-o13jm_%mZ^OR{aHc#+rZdWj6M{ImwSX?%<*%FwXpIHF&=?arhGE+gFi3ta`I=s4dYK-%ABD5E&)u~xwZ`E}=SlK1eZ*lz5Am-`M z+8v<6h7+?^Fz5D}u@l^Pu=*9a#a(hQnEABHXz)s=@#;%KU{nv6i{OonH{C**a_8)J zu**ve+fZhfvR?z(vh$m181uPyO~nmVu_>{RV7gX$q=MQ0 zAM3!@ZyQFhV$MkF7XzAFRs}>d*WD4G1@A2WtsKSFZP`8_T)x5Z0C=PIvoG29vh@HO$H@NlG!yA@c^!1A||l-Va_1pY;hmHbVL7TIP>JsnI&7 zz2oReF#XxpQt(ZX8)rT9p&myemO1Q9&Kxk*W@;u_Ty_5g*lX$1$s3qX#|uSq%srN~ zuY>RIH1yucwD4Z#0}j_R=fyKc+2wn{>*E)_1N+?gGBJVa>yelU&QZ4wOJrtd))a%y zCM$YvVooVmTnr}9+m#DOcI8Wxm}R?~-hh3L){fuI6rArJ59T`_egMk;EV-P_{JgD0 zeG7Bi(3FK>%9)|Zz*?KL9pKIH;f-RZ_GYzlDa?R@nH#{f$H!EHU8j}}-pc&iva$O% zrgfaQCzz^r;t2R6+xi=5GNIZwm8tVS&1^e!*&3tu;Cb~+cR;m$^K^GG-A&&t18rX& zbW3BVi7XC*FT37p1;?cO&X6!y)aJ+RWEQQkzYX^ITRUJEb3tmT5Ij0mNriPEO{~qR|FP;8iZrpY`_)E*M%U)*F zjaQ$*iJnnYGnk3*)y3eWHCazVgPs$NGnu`wwsQ6{eO!{3fTv#Ro&o=ePAlwZ&Q_T< z7u@V5-7I6))N*UU5y4jtvzV*?x<-IY^0j;qFwfZLoB|cAE&qVd0rz9s3C+L|RKJyeaM@LNpe$UN#3C@}}W=tM)=e^SP zVBE%y%TF`!bF?pjdWUn>&M;R_v~~wCmp?iL9*;@ep3nT*)2JSF*k5EKXG+cHtp(p+ zeSI6Oia2<#fT^!)p>mcPCavIuSB-rSf|?iGzkt7k^Pit%@)Yd3h0ML%YgdEshlSn* zC&{~NpJy5huXnk?jQHX10+u8<%RnvN4WB{36Md&$WX|<{Xk5hH_cb62{J62R47BXK zz3(OFmczpZ;EfNF`z|y4tyTXB`fFrOxx$q1AD;|n&2Nn;X0|kLDgmdj($%`k+^Txo z7knsItSg8f=}Zb*+RsjYW z*)iY2_&Uv5cbN}Y9+H5?`b%Q(F?$t!zY8v&B_34CJn>jB2<#LVTmawch9ADqv^c5S z4sM#BVe^1lU1_!h9PU?I5BBM|vEm`q_eg)8DrTNVZXo#grd1(0XW=82N6aa`(!PSp zvJuwR%qL@twt+_1o$J6z{%h`Ira}Y;-FMTk%uh92)`3%(>D>XvzvMct%;-~Ls%^}2D^)kJ z|AW2R;L;^#tzbc0iFG^kKu+A~Z_F=~`p1A)w~yZfw|Q9&_|B~RSQP-?&e}1*gE?^A zhy!3?$;B41(A9bR52otd#uTt^&w=QlOdIaRa&X6`+x>nq8|L`8;}S^j2rw-4C@dOlHp3eHNoR{DpzbFe$-FSGH~2S0F}b?j*{?g57lGB*Dv zKKKA$?jJB&k=gU;uO!fGGW(rYrgZ(w-d&h)H6wk%2?u(d0u#o`euGsd<~(KQ)u^u% zyD~MqZ%PEc_v$I?)|>~kyJ)IuF6_RB`|uJ0)(bHgiKozvp1(qT{0mFo%4ez8VaUtttl> zn(vSgWF9Lu?4rZ`;dXHzXx}tf2Bt?hegYp}o?twPIn4QXBpBM@T?Q71wQ&YBPZ*w2 z7{cs4H)}5FkjCousp#;IaWuIpFzY zFTR0lmZF)aOxq1*>&=*HeHPvYUmpCdJBB%CeEf27@H=bwvCI{#s}F%iJ(jnDJu?5! z7{^>-BH0ewy_~n!oVhFf&28|t@|uC;ndZBC1%ew#WS;{=p7|b}z`PRl?F*>!C)sKu zbJ4aT+rV5s`Ezi0Rp?C%W|O~)_9W)S?|YVliAkmf;G+R0T_!WH-P!ON?Csre+7zZw z%P}!{YQywr;GaHK#+J+vW!w8sWlr`m6o8xGT{r{Qte&eljX6TSaW2Ry&YCivxn$mi zWbn+(TQ#7f$a{np)46L~1UU8lXH2W+z;~@{;I`xUPt0W2SuX7aN8kPFIExwMy=^ymyG6eVEX;0r zXvb8Yuxgk+)9pt0P_XUYI1LA8L*|zspqXi+y(4pd@xXNO?z~g4!9lNV%$=Cs(-rl2 zOi!a-!C=n$k(a>lj#qljX3naezW^MU+I!X6rv1E_{<+r$po`B2 z=S9q{FMaoeEpf*_g3~$EEf+Jl9(tGzuJPQy%A0xX{qRz7K+FX#AEvP9TtD#KzE^o* zwo6uqFSGU4_z&QWh+C8VnA=snlfe4))@o4q`OMw|=JMdD-r$A5!6(6P+q?V*zu8`G z@@LMhcAdDCDG7L=0KV#2R|Squ*3u7P4w-geL&yxi=f4QNhSI&+ZSv@gMf-Eoa8Zj9UqYntfRi#4Ns=a1`t{e_#i=xbfty70f-x ziW`EN?=I}T2U_q(4qnOJ^!#!VSRFk7B6xjR?;|11KJr8DpzqAdwxP_t>bpC@zX3}c zz-FDHcfy!cP88^bGn1z|E(4$3t1ASJe8W{m%)Wicw1R@erPdM5{D})vL8Y6Y>cDvm zHjZA!oTgztAd;D~|4{%~YqsnxIO^IT1mq`@!=+Lbj}Bs%`1|6m-|!W3-NW z_=HI$*goxgDfseh?CJH)G4XvBVwtghkIez^9iEm64z_ss0bH>jAqEXCT)!c1d3bSOOE2m^2uktHG#$(9n4J&`3MB_a`tNJJze5sAnWk%&YjN+co?iAY3b zi9{r#mB>q^^v?b1`UB6IxzCwr&P>4g{bO3m16UMCiM*R)4i*aP(@p|8-}&jNZug5!p<(sB%ksvw})IgcM71Ln&v#b z*Vt}!le~5&Zc`Tdb?KULsCMH~CyY=qmdGaG)DC*VXTBM>w@4mV<$UOn@?s9&m$uz; zn_N)&GZ~H^FAU8gH5P8`fEO;m6}?0DNE|y3r5-MYzC%b>8SU%0+Kn1H39DB zx;_ZAZYanXl9%?53*9FNMnaE5xl;n=@C@rcmLjq_WveADH(sDyOtKCnT!Q;Nr3T>b zg->K3kkgmV0^yJWmrDt$@HVRy2D_>;KO|e{n$6+r7>ApXT}LFgl-%F`pbzFAGL$JJ zx1aZV0hKpzEO|tRHa%l3Cp&Dc%%IrVXa@8Q3i$zT6}5XS$oyxor5=-i_PU&cJ3sw> z4pUCWFRvuSWp*<>A-gI+n!q(Ce%GP*0LLh-^~_YSA`90XTw6{4d-$IZG~OQh45qzZ z#q*T>?pkCI*A*^Gts#ANu6~8j+c&7ylFJ=y!lCIM-kN7*#^yU*b>xqxEp|}zKzlxv z=8n7iob=C>_zYhtK2oVC`RjItL1&A>4tVpL66Xu@r_2i*sPp7N9*i^jIST_B3x^xY zmkD}GO{AdY+Ysnl>fQz)ZC@zzlDze&imjQPiZQo_daJ+Wz{`b!zu=(GGW{0v)zmBb zSEO*b<5}p=KidKy--%h(O0uboxxtyS_m*v>!CCKH@CrBU6dcY>(`_e}loaCOalg=) z9c0xK0m0WKXKKC+Jg{MF8Qk&V-_1_)s#n5K_?b~kr;Aigtc-={CC&QbiJqm6Z^)XX zS^V83_uoy<@ZiPf5?HX>VbNPMwPW=-{O0&TvxnR~y*&m-hWGWtZho)zy=2`>Ilgx! zukABOc<9HzVpw!`l%bDgSQfGyj@4;t^pjgGUq`{{&qvv#7R~RD=dl`bEN^F(e4>C-|yaK+y|Cx216xR*h2fbc%--h=D96wBu ze{*N#ev(ESF=yblX3=IC5&XVvl6?Bag!OAH$06S%Q>|H&(S51(Z_;f3 zrXRc!yQu+=i!}4iky=IehoOwqYSTYtW5o6`D6q0m<1cw6&+`J@YbWPBPiBqR*1^f( zeZ2q3tvsU+@KRRreRyV{R@wqCs<&S{zCoeWM>aE%N7?^I!1A<9Z{TfHliG#k^xzOT zBe~7{)IpfQ#8Ci;uH5(wTX)!fSwyaWH>t`*9&?X44=d+|Iw5=9eQ{=TR@Y#Y!=)1%qDx5IkTwsvQzdpk8<|os zo(sS1E1Q9vz8V>@li{a7Btmbw^k5FMwpy_jE;DNo<|OThY}{d?_e2H!{z!LvDXG4* zTaSy3dgpc-zIA69gwI8*nz_m4#e0O7k&b$wU14!&z$3WOnVW@&{IT-YB-FfnXe%!n zvt=d@zH5no52X)^$}T7QdEX20kKKN4s|$wXz`PA*Uw#q z@8$UWpzPDT(gI|lnT|hnW&U?~CHW}n@&m{swT@Acv@CyY3UBQ+&48ExaYhS~gK;-| zpuE^7sa53J;+MYgm7e``_;^ORNSI`cDqgUfv=-cM0`J^?mj-9Hcz%b&6SCbRq|&)s zNm23~?>-;cp8dTRimC=L6C*jlY0kp~0Ubu->E|>;;23XPE9`B!_;>@k-ddbZ zmh}5pY6TktjB?-#&JWXYQO)&1Idab)Mfr_n=EwRVIN@W{0<{-U2+5NHM!J>?WK-Xp zY`D_H?LX+UfI(N0{IBa%lM<elmJo1XcQXGiZ|H@tmX3OZ=v~7WwpnY82$sf7uP~-W*)3 zO&VPg=FuUq2^HJJulWXrP)+OIJd9{PzH2M_Y4l_Yka?9%CERgREyt%i+GIMy#e}g86k_ zGjeEHAs#CD)(^m778|)eWb4)OKv=o!o{Krj{(fs2+<*KH^IkHS!EG;`jbD%jNA#b> zT9C@!X8kbK<&%sh+41}IX($%W)d-hrx0LK7ZQC3cS&{h;zs%sD$qP5&&M=X2xJj+Q z*P0A(^jg24?ApKB53U)#Ru8?;Y~-^c?G?rt4v>YlA-mx}^A+jPcqDHWruk}X*pgAw z^K0$Mw~ymb!ga=L>!9!Z3Z8@H^W(c6;KGNQsrIC)f$BGy(cPrxK>lz!7y;j{681hs zN*5H>K!0rmZb$M(Tdy7DKXm*aWLhDca+oyFsrd|Vs#&T!kv|*1g+U#gv#+5nmu9sy z8F-_e^9cD;!TA6bd^VQ{UH8WQhL)_xBQE5vltCp|a!T6w9Mr31YloMOGenM(XBXPC zyOFOh|Fnkg4+Ur7V}n9{ck<4hyTUPYCVF8oG!RaD1+NrH3ww~m+SP8b{lCC{$4Sxi z%WlKtD{fE0svLDaPm*(UYdoAAjXC2*?g$cVhF7^t1y7KlZ|ro1s)_?;P~uZsmN$9g zl)@yeVXfEkA-S*ZkAnwg#{1!}f&9jkWUA*@0blal!Z*%vbHdSwFmlZTrc>m}x0U0t z&ecrIkL3L`5(5v#oPGzX$w>Q?>Fv#Yr^&HH4u|2Esp(=Eeg4A20J3+5h$(Dn>eC1$ zR~+!V0G-B|dtgb>wRLC6Mcf;Gp|(ZH{U9>-6W@ZfWdEr=W4K|7b{bsy0%Q9 z29^y-N`{b&y(+w+1>^2os9VZWaE^@Mp7|Gkc&lO*N^U&blmdhP*nNR+g{wNl$O@ez z@$=-84t+0Z<=9&dbEZ6&hLeeRHq60~n`;asNX3^H$uQ)=w-MMj7Ni_WKFQo78bxv_ zwR=FDI;STv&ti`K0{Qz>?0)#^+Af1=Qf0$nA`E+S@*{k0!loEQihoEChFpmU+%J-L zl0Pfpz0&hbV#&YT1+Ab_Pr+@dcG3NE92v2C;UIidcxB@yQgW+w5cKJ&YK9Ksfsf+J z`~1sTE|Uv#Z&^SSb@gm`{pG7kc;Rf!`vkIwTTC{Ql)Cva0G?9X*#ztB-V0nIANZv) zC6SD53g*x(^?4>7fAT{sne6k*m%d8MEZXW1PbYRYz(&cVD^f^-vVVsmvs%T03o3CZv* zGHFpoCmcyMk;o=H3^}-Nkz&0!Y@w%{NN4Cv03A6-E{zM|6$+17PQJtnOmxt@Yo<{uYTlEbm43{OZU(Ge4PuE_s7Y}Z{n z3afs-?5-j?Bkk8#lLuB#`@p+-QP1F<#%i9Ya zbtYl(&^va|2C~TgMipfEr_A|++#T0w1JgzA@?dnQP*Nk=>vVq@uAkYa)I|D4_JqKO zl^$)dq(!FkCAsL}Q?_Pu&%|D9m>Kdl2Tt$={eu1V8bdAQ2CFvtS7gA~!)IaB>EA7I zB}eS4R?@=kgJm0;J>+u>{^z}93hFYa>$Z~{%WdR3$e^7Qfw1LW*h{$T*h<0Iq}#uH zF3_sjZEq);qsNd1e|0AQg!<0wb-KvJnJ2L@&}(Kp_bzg0xXpYepS)Jy83n)YbbSle`sUZZCnYaE<{2P;#7rIFv*O`G$g|D=A9U#AH2y%E zM7>lSB(DqFN5Ij$Q(aI)GiuEcdEu3?H#~Ljo!v*Wp4amph z!WfzGv)b(kIdpDs1yor6m35p9zIA3FJZ7z-H$hf@YmJBOfrmf9{hYt$ev-NA7tg?? zJw~pRzY2rF)I= z%Qm-%zsOB*7BJ0_;YSkpz^+-TOt|L4lX19AE8yKMY2V5v{hKVb&-R1=eyTM<rkjlOW9d0ibe9k$~AM`oNH zbAU1H?;0=QraD}qod%_Mb$)~X{Vtms$QK^-5%8h-WAB9|Q_1dHXs$oZ%}CyS<987L zJi=K3-wVA=Swza-JNN|#YE7v!kuO^#&qF~6;ZDfH_pX|mw4|xzV)E7|CR;f5;_6+f zw_kP+$}jys!a|EW%sLw@Z3=miyB{hq>*ISwvK(xaeh4nEO7xMMBJ z(f(gDv^f;{3FiH`N@X3HoYN~RMSfB{ejKVaEvkZHHdi^;ldnfN*ubYZz8Of9T#9F} zK)YwW!|>kTJBl*o-;pgL@N3GP`vy`?ChjqesFYxnCEpl7vVxKWyK*2;0$YL{>98ha z5Z-^NB)^edu>D04GLmC1`i>dY!+A6Kh6l*x3w2~R7|PQb=zG1{tR>8YJEn@Hv*1O9OD zHSZTNONNzSjhw7ZbAkh&`^`3!a*X2{@JvGJ57@j$KvSI*D$S3EtVfTY(jfQ!`S%>& zj!9U)g`5_aa)jFoD~q6l~Wbo9|QP_GuOI?dx&94>(kKJkRhPh*_d34Cxpa=GF zJGWsWOv>z=hoKhNzHTKuKFO)+l45?(!lCC9t1ei5ZB#;!%s0v7+D85v(6WO&y;orIVHB8Ty~Me6aLd_vN0r$JM8jcn&W@7 z@cUH6_8p{p_^KqhPQ5o|C+YjrqYXYkut>y+T>c~Z7&KM-ma~h@s0;c9e^~J98T-U!-Y;;0u3PoW;G>Ri=Dj4#VfVdoieFmCg4D~ciiMZe&HLft z%g-{Fq`Yn5X(+r*-FYABe)Clce5~ZS$ckipK4S*0En{v#1Gb$p*5sAc_q}j#rO+0R7hf&4W(8AfN6G%fcIz{ulP=rM)ijd!)yCyis9EU(F+5}H)%V@prqV;jX=_;`osnJ z%#@`E@(iV}J3}r=vgQpUP1gNzfY%?LyAMZq@Gm$^YP`E^45i{+HwTlaME^y=`l8Ek zAfMhk$q>>k(*NK&^2W-g1#mp?=3l6_Ws^}Tc{(KOd>Gltv$_)sWEYE{Cy%IX_kyMM z@2X+e>6E+Shm|Zc3T!RFNq>#%s*E3!t9bY{$g~bQ=WWa?#KaD}ta{*gYNln$w zQfXvNLyIqbXLaZ~l>YXM_d4kx5Pb+bZ`@&$PCk6vp9Y!socIpSKQ30!AmgO0eQuEN z%g1V=tkJn;nPgz!3VZnS*xds7NX+%xO_Jro{1<4s?eeB9@>bW{a5&}sxDyTv`ajJk zH$9$hJJ{({0lFmas|=c}KN46wWjlbU*{^ccOPlCC(I% zT=HDHtPO16Sepw)Yb|A@@=xb6fe7ATfL?f81eaxzxj#ta6$5zwq4 zn~vOzhAV$>?S(EE-bg(r%Y@uc!T;=^6jhSClV%K0$oSAtCh)`Zfa|d3g<4bj&(mn@Bb27lEU7Ct5Q&HLwJ;;`4Q8uH`G#i>w{CG{&5d2H2HOM2`Y zlXylx=?^&pIgYQWfi?_xx#~#65|=+PS$}@VbMn)h_^VLGW$kAe_Pau*p7grsC)Pkd z)#CJoTy2?E(9S`X^96ZtvdIQsyB)c`k^H(zI0>pX77fFQ{RT=+t_2>JFlKEd zACwGQLPi7MThOeVZ3=2dzZhsIFRrqc>md8?{S1UM+TkzZ={7;Z*W{6~x6GYnDc`ZZ zkU3{z7Tl|r^b=+^O6zoym(F~Vc|#5?J#!k$-B{KL&nVpH?pEC{-a3|NVE|_xT!kQs6e6Jz*N3v_A&kn9R<#i8wvo8J%Yg4Z693~5mtyD+I zfA2@bps{DjYnZlhh4?4(`{g`O_}0MXz-MyZ+rN3x*ERk(Tpm-A^o3lg<9F^WY1+=w z4l@pAihLt~{HNjpHP1IyLg~$scfOPUO{-?$3!5VSQIda5KM^_y^$tOE#jCHz$eYhL z2>&2|?yYfyI-e{mVBD#1tm9;$%$+ItvT}>w1Sx3J9uHjyoIb!?YaR(sl2Z?NxkA0| zgJtmY+mnm`BL`jCEZ{5Q7dlgDF>E9%0-7P>Pt97+HJ%k~Ilw>*h&rNd;ecu=IHyEZDxE_aB-1ho71))!&$WW4L+s z)-)Jd*!2x|>m1$8K-NvIlUzvhhF5ySL;Pm7u;|VRHzUcQe)=HXa<(~T5gEy<8?hbumB_hKfU{Q9b4$r7)ni^)Z)%(igPhHH1B_J@7REM%D+^doh8gZ^g0Fi% z2=I~OZYPgGyZa59E696W4@|(n9TQsoq|xE?7vZ((m3=TGx4S`re53BZVkIfr%-{rl zY_B|k&wi|D6eRE8{5%F1Cvum~u$tr>++hM4udt|#kY;PsBH@iP`EEFF_*_zy)ateNfu}|C3&hCA`#SSbK)1_C zoILW{^%~q8u`XPK%o3>Vgp;|Z5^Kn<8Y5otQnUY4cqVvLz9iYata%O!W!djoOCD98 zPKM>rqdvjg{@Xj&k<)B_qEh6xG|%HOL6*4+4ppUatS4Jf?3;zFnMMty$zxZ7ufWQ+ ze8Z6aQLds4xqbeR`vx*8_R?cGA|lBqODY$YTR}0WQ`_W7&tL2busY(#AY8gqMSde` zo7WfwciKf9l_yiih05WV;QK5J=uEr zFzss-Of$_XRVKd=YA~yi>fUYUFpA0PCVYG4_XK>tqpVMrT>j2TW)tb?{=pv>&-=W9 z3*(mXtC2r+8yGi}nw>UgFve*j1HSte_5(^suGCZ~`L}dSX^_q>Zl~ZwJBE75G?BP` z3uzv*-Vy4kd^XV}X{0r_XU#@RV zrtZv5fRX>4&zg|kaerFiTCq#3c9SQI*SNttz4CHcG~;{Alw^ovpMtvuZ|Itl>35am z;ndQ)~@!}x68+pNc${O~3i@XEt(+v{cNj~{^ zL-26TafM^#gFQ^aka76xD@dnwDm+N7_1{^KlNT$_?t^_s%Wp%O{yS4pAl~_dCwWBt zkDM1-`XKHMWY%BP4EMfyBzS_nB*bpvO%CK|WI;JCTwt>zgNqTY_0hc11nG7_VXv%Su`5p z{;REgr^(#)hY!QqirHc~;!&C&Kq@mBjlt0P0gXViL)_;A6f0rvflFQL>&}q2zxVS7 zk@*+K9pE3Ku={Z5J%I&h$xRM#zQORxqnm@tuFwUMa1CGL8)(1(6Zbi?@cZe5@LwQT z0W@Bk{THTXs2PQlQRcr?!^pS87tX_Vz9OB_m!(AfJo)^pp%*OPwb(YCT=@RlU1)lI z;~dOjs56Wpf5clQ!*}{CLL*7(?!0#B@1iXlMZWm`+5_@OyF7tR+G}$!kmhX_Gw`Ov zZi8s@=j6vks1xS*5z4Bmw#JZwjZMNA$(Q>NxKSDE+;hnrJBhh-67*WuW{s(9~N%3 zfg2N^<-(vfRc+ec$ZxAM=Jzc#k_8XIl?Zh^U1_^Nw$0B$3qoXP;ts6 z2Zo&gI1SrY_-!j7ISw=h6_Pe%b}cY3=s%(RvxCD4eC+w^pjWJ zu+hYEZ8a(IVa5k$mA;>UN=|O~-c>_x?O{oUau=V6*OF&e@9%=mg+C;okwRNTPr#!c z{55c2cvpTMd7J;}A2@yI-;U?xHuZ$7FyZC8&oKDxNJl-{%6(d_fn0rasVA(g+r;^T z%=Md|g|ka8Y;PpDr>;(dNgEyv!;vT3m72&7FJ_UKq}ZZs$Dn7TTqUfQe8$#HE-l+< z4gVbF({CYn{>@E*DHpYd;Fr~}%gbSHxCv_;xlG`rCA7~y zbqgBXs>HXG-_P2~b&%@I{tJXrHzQs`UrYV6*W_}4kG-9wBio`ZSe%;t6K3qT=&9`0%gzIAn?~)9fL2UN76LTzL|12x-)rA_I8r z;$TzOWItS~60u>LT>N#Lz%SC`bdNL4X7_jq|4U2d&;6K0HU}xc@GOzveG4{6p%;iJQVi(XwR?_=*!_RxZ@ZNgLMiu7+%tyBA-ZYs6HoUyC~mc0av|yU^@%rp zdU{VSBCid#q`5yiC67E6wt}T* z#kV2zM}uiNnZz{6MQ)W!*~m>^Dwhp{13PP*p6m=akJ?kd?fRnUMXK?F8Jf zI;q7^<~D?1gh>J0`~}Dnj-CdnoPKP@N-}gKqZ90Sn)Cox`|QmSB$qD!ItFc%&ukGQ z^QCyA;h*x`J@Cu1!_QZdn-=`$6(++kT|5N4#Keo>ng^u|R+IL#tm-0UVbt|V_)k!= z8ye@=ONx@}_F>D!$f%zJ_VDewdj)Xaa@~38d+UvnIO%AexJiO6{w5U;7Y07*gr=N( zB-W4_>7Tq{%${spN%GxCwR|XjvSkkXFFv$mE%_q(S2BEPR1&(5Wa>BUfaV_kqEh6| z1t*TfpO+R_!S~zha@UixZ>(lv;E^!{Y4YW4$Q3AfVZ|_H(dulKAuU^7R&OA0+0VPf zsh{zWpzQ;F$@Yq?m!Rk_*#UUGzeZMxtn#o7gm=Z4yC{=$5AKx09r~Kg zD&*BS?dI_F5$Bt*Q)o@BDk*XAQ6D^^Wh}FatZ5zehujXnFW~%gg36cw^ABpo&2#=khgYWJv?Ndw0sM>n`JM9CYgTqiwPWCf95*e z@_5-OjNWxyU5oT%IJ{PyY>1!rfh!~~K7&prVmvxziGHa)%>3=WYb!Z%fi)Gz-cwN1 zCHuAN!(r28=m|Y?Wtcz>EW5qcZX3B+?M*)X?|Z^keNy*~)MpsK^ofcA`60tB3~p5T z)B#tGWL0e^-F($J4ao|Y78|%E#UT$`N&lLKiN_6js}T zezY_txorGyLAz0oDR}Qprmh+Jcd2STRNEW*at|3XvP#gLeB)c>0wq}u${eLzn{FAqr_)J_Nl#agfdMBis5OSp9}}c#?kY;Vd)J$ z4O@~~@of~``^^0<%-XwfogFzja^)l(NHKRfNXp54DTHS#1OLHh<7LM7q|m^vRLGj( z7~w$fTQl1QZ$FG#bBLTa5c7uH-af2>3NhaI9LZo|*1xc|AZ_Pia@$&O`#A%Fu-r%dAX-o{DB8u=?4Ek}H{iDof-j z`G-}_1Ma-mTnSTT9N68+FO}2Qu*>s-zB{>w(J&EuC-e=$+BIGZ$H--+%)#)V>oYeG z()iE53YZo%%6gpqE*!ECsu%LzhQ3orK6sMP&;OP4BA4^WpMj2dB%7h>fsbV;$c(X5 zi@nJoK^zuPlRGmD#$>8YLVt_@`hCb3pCUG#B>DYT1wiK|MUC*`HGKhJ@}|imrc>n4 zf#f|<$7@3-jAN`Bhwl?CwEW1I+j*t^Nx_~RKj?aNO9OoLr;YD4$#T)@Fr3nnFbyE} zI?B@FWyf7(aB%8_Mj$DyuH<`$bbr}U2Ol3ez#Bxe{g`lo)@RS(hXzV|X=lkRb=}|K zu!Z~PU{dKbLnJ)scjXN{zQMdUgsgh%ZelDF+ z4I@pBqMy-}pn7BgxIV z{Gl*XJ-;1xztjc|hJ}3HvXQhiu|izAL~O&~1<{>H)V+)MA_f9jI5iR6bLLjqUGjlrjm zz@TLurLg7Z4W=Y=m9mOCT=Hd7E19(NkGKeP*jDwyU#a({uaf$*`uiuSIEPDWm6Wppn8u)Hfdt|*$ZAD40sAhPjGYHA~l$9*+QvDhj!d1 zPwkjVhV{MCpCF&Rs7elbc)lbQniZWmeuuoF%Tfi$U#D{9k{5r~<-*f>=dR?DjT-#J zP@v_m;$8BHolXcW9q(*~Sy`7K=aZAl>)7s*Tk9WN!Atv0bKt<2;c3{Mc5|?R6q4H{ zUq~LUei;PIP3>DC>(G?YeRBFrF-sA-ZQXWDnDFRbHdJ`Wq+3j`j;ob@Kpqp_7YHkh zzBj@Boy%QH$nB9G<`2oFl}B#Ek-R?>Poq-Bdd8%y?{%z+36Ah z7E%`3QrVC2*PDnf>{jm1~KxS@F_%bQG3O?F-DDMTy()Vi?S{{qu-bmj1Cz1rG z;!1|$px%kLCQ`m@vB*pEtaIuy_-bZjB@~XTV{0baG|&Bl)~{CRw~%)Z-c5ir6WT-2 z;9RHtD^f}I@~T$yT*F#7*lzW>9EyJ1&DusD*mzU7oxJ;0H6G5Hy&Ql$J|2|oAg}sN z1;X=E#V)VO&T@k?C}H%DxsyE6cYH6bImVO)3&d(;yU6)s%YL|P+jp5aWNO#h)9{<~ z@ZI_=q}(NFGK%((77nVFn)5>80T)IsfvYMucy z)@ZK-Y`Szi^#i$5T;m&bdC;mhNS19o909Xu#k_~e|DsB3pstV+_eU~5f4~lY(Dbpw%c*lYOf+t%t&q<-KV&d+2br`rMeF@3>Zs3@QK z8;T5@jeH?JPJUAQN$63^k%s*a?BB^`k6+gC(}L(bP$gbu270~m zQWztj9$6d=xqe@J1??_u6#hZp6RLBA*IGmNjgw#PSKNkblX+7xB2-&%f_$^QGaf#B z5r5_<$+LfLGj#Y~Avj6i58Ukv7c3nvgQGQ>S^tq5=BktM!f=z$6xnm~U>uZUnd*mp zkBb_o$-}!01b&eZ`g@%rRW2fl6`N!#XuRCv+v;P-@MYl z$s_mL`R2${E$73Kxoxf(?sbS;_=n7zlrV*tZVzhwB?mV7UVw6qY(4PI{)~0=Wb=0= zUs#^;)8QY#k~Vxca?$Eo8sE ztbmc+FLC=X%q>wjT13w3x2C}D-Hu+8y|rwjiJh{WcZn_qD#oGrEfgonj1%-KyL*)!9v#7ChUiW zzGepOEIj0kusjRMzd}13I_JEe zgyuH!?|I3aqmr`A$)9H`0-z4p?j{&_lP zwD`$e#zoQskoupfh)MThRBdknO&{0MDghA4dkM_f9`OPMZ#mKy~Hd>mW;hNG7bA> zPH&SVH#}LI00T_22B8b1L(4|8EMZzmo?I+>;V85yU0n{dw?AM}AV0(~>nf5PS6{mX zg9_yaV2jQ(StYV!DtM(bxg?y=1zPdvmBO4mTFffsug$N`;m5H{+Nz}DS;<%!!d=k^ z+cHgLHjyGqAN?W6=NnFHq>Z0S3Cvs4#JHLKea+4c8gBS61FC$uAFWP?dFl7U*NnYV z8l-rl$0_I~xu_o6^*k-wLf$)S!JtY0{qxlX8eI&!4kJ3+y0yqRj!tW}Ny+KoKF}vT z_8EM}FTtZj-hcUF9xkvwxoazF@?%LVynZ(QD;(ukQqv`S>Lw)gNGZ$nC*Y~iD{ElA zUjf%Pl8;T#4l-6T?9?aCc3-&)Z+uw)8IF5ZsTh!2i_F6yeg5{`PM$WrRRtS+Hgg)1 z0&cHt;E}(F^5EY4qDec*tgR1+;bg}SrJdx~!|y}jrRfuG@Jz0Jr4iYz{+w+WDb#Fj z4UgLX$bscQ&i#V7Z|V#glhaCF@+RcA=dNdAg5|#!IQ04Qs@-I3swt}}xmtF_5+1Aa zzXdCIFP(zygEw`}$n9&V1NV?gWl=BTh~a8Mb5gmt*aeEkdhXpzdWtY-!Rq@dKjBhc zIUNhq_H}J6+!+yk+LBBW;A@0ma&!6jk()HMoMCu#M+x)}zI4NitX(EK4wq$>Yg&`` z$|f+{g-cZNxgPkK8H|}!}z7JmV7s~Ra?>tNfW+|pX*L@RVPUNF6VXq;}>6PNnq$PWS zC%l!WTMaLpGTc2v4h|;%hVtI)4PD5yOjSwn)s;OX@bM1rc2|<^UAD+k(%OBq2fQ=i zQVC~b53#$E!@8m~P^q&--<>??v?CF=|LPxtqLC*Qj**;Ob5 zdf&`~k?ZW^e8}!cQ~hx5&ZrG1$&>Gd17MwdaU(1e^?c|{G88j0og#PZrR;&}owAv5 z%&B%9_O1+m=SQx;yIk6z^xKl_2OC;68{mqA9ek(BMZA|529SHQ*O=H`bjY1FkFk!X~-KI=J$wEpHI%Vm9djEtu~cpCz-Cwxz-U*7baYy5+|< z2b1wT86#oPziRIgvL$YBEnFq`mHQm&R($3ltkB~rfH^a*DWT-A$irWtzTj`wFf#G( z#q;pv7V%ElHZf3ro)kIfvoxIa;9X)1pJZRZ3prF3=iu+J<0BEIVL+I2B$>>yG8C$8 z)D?{)#Xm0KxIlXOB<_b#nb+q+uH+{(&`xTPK{RR9$E6rUUOSc@48Q(UYlUi;T7)l> z5n_kjp--2HRV?|;x#TwFnKhh-4pIGjapZl$6PMxjR~v&ak)sFenxV!|E1`Ju!nrY5 z*u#775#+P(oV-jP{^qhZfqW1!9|svZFTaOcdxizBkQYDt9f5s5oTX4^@lB>AQlR4C z1UzCirIk#U_C;QV%pSshaPNX*>8s?WZA?xnMNr|zqXp??u(h!XZ2dNv1}oDuA~Q&K zdF5`nzvhMH4KjC+tq+|2__G#{Bo`KBlFIA1&BM@&w?;R~4x?k&pjiLHuh3R}uS7PP z|KN)k{Il)MQ@HcZGOkm0dc+6x667!^2fkVn4d47&o?We5yIU-^5Acgg29TSH*+$py#q$%QP5 zkD=*RDYkoL#`-5#@JEGN4t(dql~6!RGh`1!|9Ca|Lh^-pOAzEQacF@|E+XakN%P+i zSc=G-7Yr@oPoe&7sB_QjKPc<4aiEwCoO~wxfP5Kh6$l0S#+snzer@K5?|y4i`m{tE;=NZ1Sj|gLYheJ9Pc(5tHvtw zlI(9xI|et{C{)6gT;n;-WSN41ehazyS$+bv*t>NI>ax-bBN?BPu&R~(AT8wvH&#}b z!yscb);7{@A=ebFxSXZiPA*xa77wi+HV?oY0|&VdGI4IT;A`?@^aB^DC~Q~;Lkjws zJIOX}uf6cee{woqB**z@vCw9PRX@!8zoR>i2CD1g0G>oLMJhxhWhg|HLL^G&G!Pjg zbB0VAqDW=PSVSVF2~ko?GWUoKDWzmeRAiQj488mR-VgV8*8Q+Q+_lcWXRWjE*_lI9 zpUA)4&z^$4Luw8!#xbLs9ulHz8NAVRS2L<@c=(K3L+vp^cnN z;qZrgQW@27dzaPYb~4=KH$w;cX<@`ZD3-7~9r~=#AA&ZY-9LAdkDM1td?6RiCZB|c z(b84$x=SEXTkc<}Vyy5=g!b*7aj6U}_ za+Isv3U>ULuKS&oGFC`|r+RDpV6C5p;t!Ia_1AgGT>8+Xmpo*sSq^V^wQ%;4;~uUS za2Mmk9JuLOS<+AP^xlI%V8iD=g?>`-cu*)jKFi$%59c+O43PKKZP^FO$)+hYxZ5^5 z3nom6Ou>+>FFix#TP5$!!{nNJmJsM>k=6)HhUJ7t$n1=fC8OlD{JFz$Zx!D?m}Hzg z0e|$WYmSlcul?Kfi(D(6a2k4)N;JT7!xDjUa_LtiXE>X%)c7~4D|Y)fOnJ6#9RA$f zpguuvYqgGp>toggPLkehp47sZd3*W)kjr*;I6&+79#5e`*rtprGL7%QQ8<`&SZ$h& ztPg32zQJlWf5}(eA6CwgD{eX3L0g46YOPFpxhj6)EP2D!Hq)GO>6nJ?=w3&(Q4lWdBCgqmtd&1ybU(2DZ zNqWv=vbaxv2C@azXtR)JY!=BdD|PG#{Qgx#gq2kAYH^35i(E@#Qz8Qg8(F4ZHU&A` z4rsBH7A}2>FlR3C8=Q&ZmggY*b~Ordl8PUWxxx!}Q!iliWEAUCa$UHHDdbl9qRB-b zZScAbA6l|>!}*a^S#DB4MD7e!+A`w2jEr~{`W&{H@Uifa;y-hY;mH8?J21cO@|Wc# zgOP;H3UXg}aUe|hGOB}7;!B^cB-;vaG4YZcbhaIY{%!Rcu*SuD3>FBl>EI(5L&G)XnY5lX_(sNW5Uws~R~9BsnXG(7$jmF_FX12Y z@MUYsJ&d_2JX~U= z_Nq)vn0#L)7xt>Wn}HujV|v9&(X*mkB}h-6!gH|Vw%&Wlwe_orBsur!c5@07eb zyvAOW4g1r~r{VTZV_F+Yv7QI=QlyW!###6uQ_EY(ljO2SnzWH%aD#^JrKU3Eb=L!# zaA>}F5~{=n?%qUR6yZ*Qe$8*r$dc9e$KJq|Q-1{INV|xr&1<@I|rsW!G) zL!OK|n;H*0c;vcZZS`=S0?BV0x@rsQ*w5<(pPkBi2AMh3nYWVT z@mSd9UEBdTF&jy3BL#~%`L>hCb#K|jqISgsxWuiVQHebK@92KG`>~L!GMS+HI12VO zYqi164(*aEWXRMBKj@YtW4nVa+3_+T9yvN_s7hv!1z(3rcT^+Q$RAtZx4 zbEdOC@O^*Wf3W;ev!}w@o*Vt}XOiVd4RV|0_&QB8tSHP2 ze$*ALgzG!>4dDZt|aKj+*l zgA%GLoZ6&s<6CoR8yd4$hkU$TGzl)e`|LY3Qq)t>C2!PporTeX*WL8Ub`JRxxG}w& zO`i;qH8+E=D@HTnQ=bP31|-vBjUIR~`IDR>c}vnI82&0+&T~*@=p+)5QwUWnz_OP2T3{WPUb^o@Gs9purYM;Z78%N z^%r!#E30lynwbqtnUGlnXHUVYK;BxY#hJr*n7op{(*cGanBQ+oHhsHv6N;P^AB86t z7pt0)Wy$-ZVU8ZB{}FPgBcmGXxGSzSC$BE3w}pN2M<2uH-9qUWOdB_=Xt;kQ8x=ma_q^%9Jq5&(qGu=Sf1oW)(M^tbtYFmSk?rc)b0r%Ckx*y zyTipcZ%g3s6){;Zq{h9qQ}F9+-9%SX_DEL`T)p&qqZ{dRW3!Mu`9iMR1+u<8@&cM3 z99?pP+{5x<0w!MFrRhO_+wkcUlrKL16`s{!AnQrGGn5K=ksRxK3!!c<;-FEfM7834wEP_rkm;xcRATX(Sn< zwUFZ?`L^ZC5xB;AV>Wb~DVu^v9tM4jBC~fclaD5+-`x#?dygr8z6mrDW@NrUzK>tNc`AN*IyL9J7cP$Ie^BZ>4C zvKfP~9!{zylPlCO#z5PqH676CLPyP2@&>ObZwfh*$!rf*m99O3(RG^`uaN;~hKAv5 zuCqH*NxqDgQP4sDek*+XpPFPEdCPBZ`E~Nwl1s;+`Zck97$@~&K|1-R#Ly7ddvGY< zAO#pRBA|1^))x4DeVy1%lI59|57eA}^e}_G9KB~Ab_=!X-6G}k+^<0)Tj{Xdr0YaQ zGc3MfyzUOk#y8*z&9cr^KrM?Mxp&Dc!|!I`_cQi7_ecfqnPeE65!(w-80){!B+Gig zie!1~Y$vh!9^qB=gfB%s>XfK`ntbi;iRcC%m zF536;AUyEZ`4-IZ{5J+;#Y#G!k)6+sqzXxC?H>U!ur=T{tUJDx?>Skxrh&1Dq_*k% zA+_(l0jYiD2&DF9sxQc|d>xX-BpqYx2kBVFYWSu;Wkm@|$I943)@4J6rKIVtkn51j zT!$c)RVkN|w9Ow0X?gcwIZ5e;r-BqNE3$^}`wa7-`67e`-s#ha&NiNhY5xba*KWB zK6vhrP&)Lu-yYdXmaBMthD+ZtNqiwKtx`_H+)~m0A;->C*^0Q8DACzdfRQy4% zh!Yg;C2d6>dBDf{yUXE1%~sAn(x}Pcl75d45H>X44 zQ=WGv10>TOJN7~H;MTup@K$w97K}TkmpDXzVgK3#Wv=^d9wvh}v4+6<^6QQ8xwrX? z5t4;@Y{@8Tl63wsyeqNl9-MgoU;=i#x_liY<^C;@{Y3`HC7y;Y_oLZ$c4z+ULs85gzN28=C$Y4@{9c z{jwQw=2X=v)Zs8wn_UHKjC7XM8*1&Z>%`0a}FJ@;uSeZ2c7(Uc3PM;;` z+xHDaeYfu_b7bm2|BG-SjbLf(O_Ie0*JR*{L!sEE4& z$M&yphC9DK7iA`6eGEKdpd`EHVzRF2Mh;x1w`B%8b-dPQAq(9sli{7Ug6EcyzaQr{ zL5k}P~I$tbtx&#sW%DT)4Mde$WmFK%aEgTNjEeEP6fQxt?5dB)9?|9$d~PM&1j`vV@bIs=2VIawb`v+`CucP44JD|ZVG4L9?XQgHa{m}%6QQ3O=Q?TWjR^$bF z;QCtIH_-dYw4faMaxnTh{3q9SXESN=()%||JGewco*ew177ssPJrblqN^BghgTBS* zR&60)>GM0m6<>0n!G)KP-`YwVty}O5-Y7`esYs6Ok&K0^EhQarW7MhF+sJ^`TzuQf z*AH&nL%yBc3!uZh21X_F;Q5Oq@YYIURb}$my(dvneY-Ut6(*tY0c? z3k7cemk*scn=+`9&tDE1!n?lrmDR`zmYtDMGvz}Iyu8s#d?(pmJm&)&PrR^JCxsU7 z%Y&|$zseFa@I)qqV{j~w`t?go`S6iQ&k!q;s2WXoj>Ggzf1u*ZO0{`p}7 zJm##~1M_EESrLpnc5sOi+4j571a7zxbQkg}DPP)8+SfI9 z!2)yJO$W$D!&5h7>1mD%|Rk0+6Ejl702lus;R-}2xrYd+}{y(0h|}TIv`MJq_nR!UqY4+_vQ0`fpZH@0s5Ncx^Ao z91NeW?Xx34MO!J_lVWRrpNBqq;UD0C>Z?T^$VU^coQ~vzFn0@R$hRm5Ue8MY3x|}X zwVlY;;eG{YQZo2VDD>lA-UO>NGKG(mD;0LQL&melXcw`9KBY!$CXr* z)=z{|Us*%k$Wxx_jj)zcLCBrtPpol)j$#%s;Gx!4_fC+vk3XD%u+5P1FWJC0;y zN|%i%&92Cwfmz};4RET^T<{Y4-DMTaWl~}OfiVn?)wlzjgj>d;NWROi1d`K!gG?f6 z@uxHp=7b-pgERbn{8vbw`+<&7(MsuH5_w_tO$KZZIW`8@@l2^DlU}!@V&KukIssS7 zhd(=O;Cz4=Zwjf;&SDQ!(^8+n2qUu_*T|Oc;bAE59l9fxJjuit1*@*)w8DHH=T~VY zL;L*l>*PMy%g12)ym&qwjxAo0PPS5m%LN1 znhSp$y`O;^Jq|ke$V=X{$?%Ls(YZ|W&2xkIaJ6oaNEYeR?t22haAhxpnIg5>+2o&m z%W1erb6o2_nb;h51%9&^{0`r(YJHnS3g@`3$tB%)FuK9gH%Y~itP$q8xt(ACaEdV~)d$O`=7RtKu0;K54aI&jji*vuZph zuO(fNhy4=rU2uC*wagPTT-Q7Z`uyW}Dj@%hd+-eMtkqzCO4>aBbPzt$bh!nuPf5l; zBZneNJD`fd0jWarVoq-WY~2y~8di^OFL+L_41L2`MA|JswjVMoMvcJHe(kmwq*`F7 zWHA}T;pGQAt}m{JQnINlN=W{1rVOQ|qtCD*e8wDl9Wp2L4#7i`Im%_^t_~;hax&g+ z-UoL5yYwI26fe$GL7rY)Yz>cp^w+N>iySyp;gac$et0-iar;X$p)tbiKeFejP$k^_ zE1#>13<=e;f^V0%=faYjt5;u<>}E23@W?>r)@m|4(BwRv<`{ere^g|Z)sR~bsB*q0 z&wXn$hwptH?!&cnQz{tBlP2Q286;I!V60es{ zKwqf zpw`<4o!_3?&_~B=fJ%n89@Y=X-|8;ZFTTxZ^~34~$~)-8@XTU1AG?HG5vWjF7x77B8T^)2}6? zWWnDHhvA|qfqQUF?enEEa_2kOuQ1kTq3kcRbNtF_D1Clo19YklTKtTP2w}YjtC5>iDj)x`b(0u3qVR--D50yFc zug$58aBF5m)jWBgs@?yQA8IFUps4x9N05t4J8c0k<=dMb1MtCSPbCI&?j>^s)H`(T z6WqSU^yNY_JY|TRk^Hpr>`^FIvhpGHF}ObmZ5BHHTtq&)Jg3M+E?9r*0yKOo)(o#} zy%1$4FV6TaT}-w{aacl0p^O~p_i*bBtln9t%|br;9lm7=$#`M)Ik=xUzX{&V+#|wD zj&5&rhaE%7N7zWIGt$}c6j$XGti5Th#ZL0e4 z?vk2$0XKCO-djqZ_Ryb%4GX(9xk$l;lb7M~^=#enp0kDEGIDZe%o*;EzVI9-2nn$8 zkReSiV@SCP7gX-{BEmmH%2`P1W-5!}Xj z-j4w)%^xm7>3SWL!mt0LQJO0rZTF*Maf(CgK`9frxddY${u#kB1|dttD?{?45@r@*R4jq-vGNH5hHo+z;D( zQ?{)mUtc@CZav8-J>&@;N<%8(Q^S>9VkFboY)kkn!BIz?R2Q2|hH=m0d*PS8Vp}Ch znbx9nP$0(dge2*_hNBEV&%4R7fi!tvn+-L?!mn&3FY~Sb4!g4+$xD%P%6rbj;QH3L z&^0)@Seh*6mS&S7*=|*sLNf*9Oqf;GKMAk+XLfHQzq9U;lO+{W-<^S>()Mp)Q|Vtp zIkL>NkYzK;xk%pxS|onG19QYq{)RKpST*EH#X0jJ1@c17SRHI$b79pMa^0g_*1`s4@x@IO%WzTh4M(o^M80<37*-2=I-TICGMxn;?#_mO(HrCi{( zEfqzu|J9)-M&$Ox{U%V1JyT;p>64~%3H~SZt_$*%+if~P8Zs3+9VD+`(JO>Q;$N8$ zkt)x94#A5$thb@xe08ibSsiQM30I1YNtuv#`R7l;CmO42;mtpv3J#N_;Vz3zNwrlB z2Ve|sNWu=44WqDjw71QSAnGiYa#F53Bka`2B z%?Uevf_%I~@E%;)m^T59j_%gPKK0$yZ*=^taz*LL*CkN7YBd!On1UBNzZCek}{Hd{JvyRQI`X(*Y$Y{1v-{6 z`H?K~)uYg4t+|>%dH3;XG@Q^p-wriD@^1_vK+?5Q z(g>P`_NoMtS<3@2!l^r4tx!wxj>Kv5O3ij(7#jG;<_y`y5%ma)qzf+yCQrx~7{Ia$ z?KC*Uocbw*)Jc{VJ4;@btn!9^MW!!dvm5WjP;wnr5JRu{oqFfU%C*fYko$?#PdM)& z-h7_apMD{FflQ6u=LrV{zL!I#T>qtEq`0->3_SU(PCJ~e3O$+(m#>)k0gv5{*b+hR zGt&}@B-01l+~IKGiBhcrFyeEUdLHorka?;^OY>Wo7Gg!o}$rg|u?9wy|^ZN(lGz Hv61;7CTlle literal 0 HcmV?d00001 diff --git a/main.py b/main.py deleted file mode 100644 index f6d5057..0000000 --- a/main.py +++ /dev/null @@ -1,5 +0,0 @@ -import pandas as pd - -stock_data = pd.read_csv("data/daily_MSFT.csv", index_col="timestamp") - -print(stock_data) \ No newline at end of file diff --git a/plots/MSFT_daily_occs.png b/plots/MSFT_daily_occs.png new file mode 100644 index 0000000000000000000000000000000000000000..dadc6c39719e86d03311ffd09e93fc5814999eec GIT binary patch literal 145133 zcmeGFcUYBY_5}=|#7PWxK*2(>AtFr_6{JN)5er3BRGNYaB1MYyVxmTxpn@O*2L%)q z1ySkEC`CXZ6e%8xf`D`Z>Fr(nWRl6u_q)D--uF+ru2FMl`v)YfY)m9;PYq<@O*qc)J#NcjNUWj% zedl;z$)52YgQ2Rtn2c-kULd`{~oHP}RdcPY>L-eVt@kAyw&ptMm_{ zwddZR4RDdnH<<45dS2-Ewn2By_3oP~x%NrtBkuL}YfDm+BG-H4!v6c~WJ#R1!hgR+ z|JAc<{jC3e_4?(z^Zxg>pSgbB^uMn$RDUY^|9Nfgw>P9U`L>4a$oLjEe;$x;CxyKZ z-;x7+8NMZlZ^_}$yukkRTXJA8!?)zXUWRYUfxQghkOO-ezG3V?m*HD-_?8_0j0F1g zTXOhwExsWK_Bwn^4(w(4h8)<-@GUufOAddo0Q=8x$$`BL-;x7+8NMZlKaa*YY?EtR#Z+-PWms5yWgXG`0|eQ)~!5p4!w_^|GT|dYPe?2n*I)TkMvF{ z#>pe^;spNrj_iM599|TNuIhh(?Tviii5HI=Rz5iB6R)yok703;_>zOKPh6PjNhugC zQxdGvcd?M49&I_||9bi0NY0FceQ*6(b<)Hl(T|GCaxyA`t@AX4HY*=zJ~=ykWOb3v zZ>F=`J)ecGD*B>(Fe8wm; z{54|ttcycGYy8MK7Jwz;(X*<1CiL5HziqhlThgO))65}*_N&k8uO8zV`RljoeM+8h z5&fvIeEiQ3z-7oe#h_mi?2T((c@{k&Fyi zn>jAcIJU6!$in|#6a3fDF5lX+v?%}YfS=t_>XsjF9cEeifBg8-ab}{)U}*iz?XCX^ zoPUMQ|8u+e!`2{pEVx?Q{eLku)Sj&Oj_h2;U<7r2 z`2CV~>n-i<3vM4?{<3uW@<-=apUkor{GM@f_>1{`2BXy}{>Oj*yY$E2-Hb(=3C?tL z|NZrT7h>;!zE*PVSoS|JF)ptCm+}9;#<=-^9j%?;-Vh7*f3M+oc7i%7p8nz2xrR0I zdOq>rF)p?a{$G2>xcGe6|KA<|uibdmW>Usj8L3Z+_J6)!T>byrlc8+#?jO#NFTEn( zt9f{MU>$j+!p^k&V&9o*Ce%b7jXR<+hjBiL`yUB-@25|N0aBYcb5~YY_P2#v8PG@L6-Ra8= zQ+IboyliA|zjfWZb&>iBDjpsl=Jlyk+qZ9jB(RVnGxwia?eVGInz>3dV`Vb#laBAA z*o(E~*s)`tEd~AsRaJ-QEm)B6)E=%qw3qR7-hU;@mqlKM>>uak92^|%e}66^4?jH9Y}Hh%8uxz^j;`}y-{Pv?f5UF@27?zrY+DJ3Pr7`1S3 zZeg|Dw{H);Eh$OL?E73Er5X3GIdiZy?&Lnk2lJKx@Yp>4F>9|tx7K%z zBZCb)*}qDET-@?tz4vV9svZ<>OeQ{ejCF z#{~bGKdNu1rKQPS=&XuNs+{@3kbdjr6rx5-MkdwN;?MmQz4H?z_U1og_vP}<3JO`D z)8pbq(=#$e@38Zh%nCaP2NiYovdAP4B-$khXE6?|{v!jOycQA?a@@|XH?4iolcRB_ z%jvT|m?Oq`^yU^ZUXHK*=L+XbhnDQFiJ7_1-leCC;nPX4DszHtkPc@F)gj{KGvGzX5ir9VBVCi(2HQJO|vzz zv$M;Lv;8YN9-G7zoL>E^sfI3yv3fO*Rmx*=F|pC*s~L|s1CvFM)EfEc)z%(kjWlFB z+3NhdspQON0q4*6Mu$^!_)E?V@;7-j=Xxz&w#@6sjT@;Se_PR9pfqjm`eByfdWC`+ z?Zvz02i~mde>rPm?$@th<+5|?%=15gHud%M%ddW-(^9S?cp-E9K}K(Smth%GK}u0k0BigpCZ@&TW74SmeUj*pKmK^4(O~iJdg}uI{>j0z;5&bX z)xYoL;%4FXvtFjZI9C%7^iY-1-`~GvX4+qI+;p;STh7_zO;1nlnr!CH@obtNPO+{$ zxGirtuij!kJ-zap8eUeig-@SbpG$wme#yKoHM*4pbske)2G%T#lqZf4%FD}Zvs@gC zomEs+*jqW#G^1#lHB?=TaIix{LOL>UNZ%sh`sH^S9GmXi#HiNixBva2d z|9z2v{S_vQRDaA^OG~T&nw4vmah85UfuzS+aVpZ@OnbXz*4GNh@s1cHQ`6Yiq{PI; z+7zp%XC`+dBK#9vTSfP055E?i-k3evDmhbDws79O+yq>0>hyS*j=mf|-<5FK@PWTR z?B9QjMIggGekM5iVYZZ%RQa>%cM0xW?7M5N_qco=8p@-c``q1a?$mSds(^Ro`k*b9 z*=`ffRvr^N#pB{B^;`y6y)sjOB>2&~GIt&~H#hMFw~>sdYe?&2=l%}fe}7t#I#Sco za@4%;#;goux0d{C{UuiJw#QxEKJOCrmUR6%SG;TXLIGbau5r)Mm)8qZ9wWEsIb;up z8~1FMky&amGhU-pExc}Bv#`=w;j`iI|NDMUjv?w!E>Re&()zPdG+n6CD`&AXx~F<` zW~PN|kSkpBT{4l1`mZWY-ZP#G(y{b97`j#5Pe6LnsPh}Z!h@oOJnq`L8^`W z{4j=Tb{xN6+&oY$Y0%FUoEa_9sivq#!jg+B^Y`;he!OM*HQG7Wb}h}t`=`hL%1Zx! zM^ixx6d_PWGhcuIl*bDfE)0G@((_6Z^s;ZXEA8cr88Q-&6&$T~~s#4@Xa>Sdnj*c>B zN$(>K7AlUOd}s8ew!@G4b~`N0*S1VyTdC5_q|D6ZAdbcQWUD3t!Lc_gLGzNuYLuq?{e@~$%iKR z(DzJHEAAcem@+^WorwFv`pdQTE*!zqX6@JdGyD#NL|nXZ7C9=>q>LFfL{O@~rJ&`H zd%ODUZOihE{1tdOIaw)I{t0e9=lT=<-OTfH+CRR&s#CpPPOc>jNyd9*Qi)g3PP6zu zVyQ{0@mbXYPEK9}*Zz!6TDcy(w*ALL{PVJe%z=IKUtZ3-KZ4@w1;t>yV!xMqF26%P z=cP-REN(A2+SKB&B+$~*;#2+G)vHF1j;S}DF3vo4XevLlq!xdFUbOP7;f_U%7o9)s zeQ|xQ=mx(fDWsrij7 z_F8g%|Iw-1M!c?_>1J;!+urzzS@w&#%jbJn4GV7yg;uG__vhA{M7Yf{CN<)&DJQ~B zcB6Ui)1_O@kG(K0U#;)blVtkG-5v2RZ$r09-a8t#=i1)=`-=x%>)gCfHD)@6&bLxU zaD3YTrljr6UkCgoE5)pH6}qjtfrJ%RqQAv3jUY~cW3$0 z50^BP%-+2cm~V4mJ3(IxpL;p|=VccyYIZGD2t5DGAL$pm=CA?zz?GkuG2UE}GRn_& zpXlK&Q=BjlbMAbYcEX`NayLhkudlCbh-ijlVRG92R^#HJYlrUdTk`(E!|{(-1?NOt zxj)p;a>l1eJuUbvXc*5D-KWMsH)J@>6OfnD$H|dt_FOZ^Wi5W-qD4if)1cw>{=N6$hEqHh$$*lav*-BcG)2B}>j}5dM)jcy#Jpb|4QYCj+-xb>=Hf`P< z5TD^XHXzgUqSCOV;=c9AE4*!vp~ban*Z4HR1=K6)I9)mT-)s;@TL_s&b0d2FTI zU@;}=lt$-sr~Lm)AlJ`rw#pFQ8h=c)*64a-gADr~`)z+`CRWfj z(WANfOGM|o%zJY~TyOL&-cQP^F>|Scvt8y$qf0qTT`g+$s~&(OUixfooARX}=g&EB z$VfIhe*8EhgZ5$Vk;hMGGcNvWKU`;00IFq#-?GkIqHQj9VBP9S!#wZuC>8(Pn~eAA zA_#8;1qGcCy|!XoK2q-rQSG+w;!RyO30TwhH#n4%Wwj+M{(YH0?|67D(NNm- zkCmk|ExwMBAPkEFMarKU7e}Y)rQ4mI>@t{nU&Q@q$bQnB4wG8IU_FJLrqp_2f8ct~ zk$PKoY0G+{#!MCX;775prnZ0C)54(wILD~M{$$uV98QBd-HBovnw0< zu_7;%JCK6?wA5tpKP`AujXb(YnCWOpF>z%divOpVpnJR|1OjM@o~k1nLA599bm7g= z9!>1pu`K7IbxBCxpNd`UhD44$s^T#zI-Brhi`FA-@S=lvq(!bb(&E$C&*ewb?K+U3 zw;B2?40|pSJ!<|;OjJ~Ke7HxH%}YLb;MA;VAh#KIM9!xhp^6;4x9f9Wrn#0UiR*7$Pm`s>iFfu6Z!eqA2qp8 zi2t~NZz(?dSUpOA{~x;+<`qlk@L^pJX6v12YkntPG$JWTdUhkqT8cyye9y(Ftvgj$ zAn3uT!hfOaOihArnvIx#renZ+eCB|0a%*w0Nk)lyNnoYE&VNA7#aHK>y@d0pMw%it z1hM9ik3V16@k8cTlUJ8H`ll!Q3f|mUWAy&TSt*y{?qg{-#?klh@6PjH5@p$t-k*{) zCB8uR({&kWtWh}GV?$Bq)#F25Ew2|U`R=&%V_r&=`wAQ+|NHxc^YgE*h_df_U;gMw z+-Fn~zX@Yw<2<~13(~wF0=mF=*=8>H>J3L8DI=Fgss^mH{$t1N-4nw-gFVfs5m1x` zl~R=4#=qWH@^F8AB5A|ETN{=fd34yT!J$dvM6&rZ-1lKVn>VX8GadU~>xP5qXMUWw zbWvZWz8p(E`%9ssGA zS*|#NfaMOKVw>trBKR|Ul6CwnGtBFrjRL5%^R{tO;O*@f%-%*QDFun^@BpJpdxJMM!;2phh=EmhYTZ_`?2U7;#W z_?-LN@-5@f6_GYRBTKyMiEtn9K!V=GY!BURqLw+)n<3>o`sKFt*+Y}KghZ@5rIhHH zm;%5#F60AkKF1Hg(7Op`jebl%lkdBXt#Y8QEC;6YyE2z|&(Whtu>`pwEdt^vUU>TP z%jKgU2w+>gFI-2x;a{`I*At{PpK=e9gOo#W{jp^8Twr@E4c1&xPd8M!IuV7g-PrxH<@@LvRDcT;a+hg6dO&bo!E*k2p z@n>0Pi2KR5-41jv3)w7;aOD;Bn6y4{d*dp=I$qj9d@}ZKOQh3a8^uR~Q~@71P|Dc2 zt=m{@uoTWIWv2s389`#lxzKg+!TYMD*|bLD$Z5tMeG-dBq_jps2?Ff5{X*xbF21o- z?;aiLZ*=L)qs_o6w|E;SyE#ZgZ+Tbs6CV)hSS)NevUqv21&hjimb7qez&BbcpG9 zZVK%;EV;8qGhR0>7D>A5p_cG4w69v^&@1}yZIAAexWooIoe&%Rd!6`7${;q_aeB8Yu&;_M*C4)g6NLIu|_*RSe1b>3N znnW3lPe)E5z>l6<_#K1gBck;{83c{Hvxk-9e{a`SOZ$eSPfp}PqTBWmc_0@HGaz4s z6=r_*--XZLx4lnL4a|#jKUb#@uVm?p@gd}9uIeQ1I z`;U)I3#`|SKUFS!%KGyk_pHDCK3llTDy=mrb*NfLt1}H*cD>ev18XOohme?U>|UM4 zoqg@76zaH`p0L5B>f3D%P?(@kc0$w;G=v#7TrmWuLfE0A~JS&#y z2M-rbcj#lT{`I!>$8Uqi7Mk@3`M<0%t_Kw8 z|9!Tg@|iPd{HjHcK0X#^SD|W+{BOnO{QSu%9Vf*8HD~~BpH1F_ezhPI`hgkum%R@f zJ|dfV^7mh9|C>p0<6N^R7Z}|((^6R(%%J7*^HOi<2@#3yOqVvZhMe~m(IN>f_C z&5{p0RTpjlibFV;Wt9^iWno!J2{a*Vcwej%$h_+7-~m>(BC`awf{46h=ffDAp{!oy z8bS_Xao597E9vN;PKijz?zbefELqV(0eu-(s`|{nx-5r@rV%}YIJ7>Ez^KuE1=C*u zzVbmpZ^ShsSp8O5rmkXoOphJIYVfo_!O5$~xv-udYi}1>3IHR@bZQGpotd7Xk}fi2 zirNuoQzT+tXB@o5d1>|J*kDV1Mz1&W({`-ejg}#tc+PE2uC{jFwNgzc%Vo}=tVfNc zQe2{Fb#si>G|kf<;o%;3q58N;&g>cFoMxs=uh%cLX19$`X#(4l4DK^nDko`H6Q5Pb zTIbT|Kr$}&%|>n@Vqjc=a;0^nQ@h0>NKy^7sUFi4;Dg@SYfGPrY{LElBXfVKlMAsJ zv(;73b?M9EMew-!H4QRpW09Pcr^bi0?udlEef#z^@CNb9{-GL!cC&^TFJ72p&2%BP zTfaXWvl~g;CTr@ItMBv|;Ew$H+v*otWepvTZ}QkP>3(l8%3pCi!uQb1iPt&rPvj`o z2g#1iW2~ODwR0K6`!+UeH*ytM=jJnSYn#&xF7eEs3K?s&r+ zdO1&|{)4zrtp`d;=4~!gUH>LfL@N@NtUS%OT{rv#4`(83KYK$ECf>hanvH7?yDjHn z$!GV+4r^2!tKm-*Va|j^DG8Hwm$o3l%kx-(NVRP^u&#Mzqc`+XC2NZN zJ6p~T7zfQHVOc&`+~5Dgg0&S$_IAt05YHy{s-BtzgYM^Liq=hTBdrtWPHcRMddLq< zSJ+=h`-AHLu*I=z3F&^xI4Ag7e%p74C ztgWu}xoR=QVYu$qU(E|~^UDZK$&Y;skew6YH9D0B9FhXYwAm2BCSu_*++D}6(~Vg! zMObZ4bXcy*^`@@LMxh9F`E(U5dN(Rh%P+G9-W<7oKsooelucMV2lOI`J8R_N2wNC7m37t`kd)ivJ9ZO8+FG?@oF=c+#4li+i&xh-HcK6c+(?w5(q1? zFMDE7Q?}b&;|bO!(fHKWmf2%%x<7O++0%#ITTj$3ms{P}gz2>I{!lRJ4lyp~>sZ_d zKf+K|Wbe9=dc~%cD+Qma3hbB6k~WZ7zku;H>DK!0?-(atw2*%$&)>`j47=MJOYnDDLpXn?2k6G6&Vd&{iR( zD!Le(#!n#oxA`mfVAIy1%C(h-uKbHXq65^t1>Hwa z1vrOnGG;R~1mA8DLL)#S;uE=mheiOIsxAa`W!uBJNv%v~?ccxOhfWjK`YmQvo&&AL z13%zJfZuF>RZKhmK=E)oUz z_<;yTh4`%D_ta4tlrF2*0D7xMeT)M6Mq`T;j3^PX?%1=_ss}#djVmhO5Y*G zIAENA*mtSa>QcO^`7Yfekb$cL&Za~kh-lijz4hYYUbi+ZvmPpTEs)1t^HLPd-6-kA z-ZdW{x*vP^;UU70#G`<@-CU=JYU+MmmHFk>+;V&<;r6-a*^`G6d89mYsd>7C7`FVj z!qOAqAkbw5RkUNO3K10O(sp%Hkr@swL+Q^vMH@KP6b_H>7nN$7_o$F5hCNOhE>`f>d=T7kY9o`E!#p^I#J&oK;u(xFCw1I}B+R;EEf%zCYv^ z;jAfA(XR5@>~+N_X+AlTq+2#fX4{*yzUFDCdJO`Co6D-e2Bt8Eou%> zSM-85xAyC?B(o!SJ@2>V`|+=UH2ZdFp1Q)&VO_iO-Jw(SfG@L5!A(iA18d|0`ORQAHo*G2U0DDW2)+#e)XSf0#a z%=wj+_xq;}mX4k)^4L^2#n}zie~nvBW>u@xnbNS3ufcO=$D&wmXNr74YK5j+_wSfq zwdk*sxKa`g{9toQiJ*qUc;F#DI&`Y)=UL!p&1g8A(2)d839y@bs1-x{YLr2aduSC5 z3oQhx(V9^~%Ca2`m{clLnsKGH?=hW$*dV<8H zBe`$|nIIzyN4Rp;=sD(|LMwN0>`*8tEePS2pT8G+YREwTj0*_j}BYc$9;6 zN4ue=#IJ4OcA?_uOLYE;vI346B(u8S#nr4k#l^qf&JzdP!X{M5GEIm&(DgGL>(+yW z5Qc<)vKS@b7guLKtVkGV-qMXLiPw^F#2sWnjv3%w-K%4|P}UMrX)im2O17Xs=n0m( zR;>8V8&9N674V`+)Jf~|-MmxF=2(w3IJBEh6p9&S%M)UfKJb8~IItmVk=^O(azYn{ z5OOY1SJ+d*bdbL0H*5S4jN2}GfrGgxSVHe6^QSPRT9Uti=h1%CaY-L{{926IoIJo5Ok?1 zN>RXqs#Z#nBX4iB()V+YKy%6CM=_|tdBE8M1f!C9E%`T}Iq>y!`I-)?E>fZ)9rS5} zMu}UFK)3RNQ(^r*eJlfc0HTnwG!aQ9!=%KzB7gRm%JnJ3o-tS4_ax4vb;E@kAwBA+ zr2>sKS81sqbk3ndX9-y(x(`}if5B&f?o7N{+MRYfa{xvP9o8NG1*7N$dl9T*jjSj2 zgR~}nkEtONoZp7aZ7X2S08T~%E!O?`iqGlO4N8;54;M@7%Xe5jd-lu_S3t?1Xyhx! zlP)P}AROEo>Agghr#;+3zuvC$U?K!WAw3i1QrS5gMP-ew@%B`bUjoW_D9=v9LgB~0 zq62Z-34W-?+W_zVE=Qb2+V2OJ%SROriCczPUL34zqgt^sgiC0jGJ5(gH}^}_b^nlD zgYFQju8*SIcrM~7ByQtt&?Pyly?C-_%ax`3P(Z+5=7@jmlXcT zQ*q@ZuKwT&Y9Cbed7_F*5MYL?x$l@gT6X!U!n{cHCBy$p@uYH;zrre$lk)8=)fn6M z(rW?=&YuQiYO7|Lu1z?T>^>FFr>c6k|LBx*Jc%qywShgkQp-BJwp z-2yhI7TZT^8C0v*^>(cY-fI;7Bt3K9_`3F8J^W>Hh6A4pIfh8Hq@@HJW1Uey_5__- zYW7G$Oux*CgOWi$w41%>=Deq#I3b&zZpcKwl=zXwo;5^tBMbDye^CIN+GzVZTa<%- zh#GBYA5cA|GQJe&lJF2a%&Q;Qoq2tFwR_V-iu`^^0tNVK=J^Ta0ppAa7EcejfvV)! z+re%H1jiR0Si)KUCoBq{+|HaYs3{a=;7PTM%P8MS zPK3B0+V0flA?cJAQWPYNpmS%?v2q`_ps)bJ(a9 zy#yZwu`DGZ^VcV4YLW+*l27RDo7$ur{S|b?{9a)_0aF*V3p%wo(AAXJ3*=+0OkuNq z5Qo+>(L<97SWrvr1|%F}*j$}-I39z-wubz;P$2AuJFF9Jrc=8X$gaJ&mAWol&K=Dz zv#ULI^?v=|O4!|%3TPFob`k2V2sniE{E_x(=hUOPcoH3*p9`l<9YJ(AL%%%`OVIr6 z-rbgfh+>N4pQB=tlHzMha5jdEzT$MKeeJ4|yq}G@_aVg+Xf-2`HQgdOkDE(CE^Blgp21p8_?&U~_=&g%~fMR2bBRei`q2Wx9$ zVq#RwqdBU_e@Hae<yf$&jxs(>opn*34$S5&vZqA5AWZ9vEN5I{ ztiorlywd_1N%ayB9LtLcB<|a+YhP!qnlgmszU{ud2jOFRM6%|+omT>@`+#yP0>*|x z;;5Q&#Sb%^NR5ncO6)>(grVUqGDKZbV5{Y!Rm49Wf#9_|N3NoEoey0tDDDFB%x(4O zckOgTw?kFESz=zEcWc?%+0f}+0AEc4-be2Cp+?@D@^Pi9uUdp#@3{js{@H+YQd1oJ z6wTXO{6xnpYs;#;k)V!JCtqIF4euVmN{0e=o|_soeI7HR(zOroe(iiGdN#HkOBE3{ zS86(;SRz9VH+x;uwzX!kA9zT0RKE)tBT_v=aje4QoD8(fD4ev=s_Fy-K?GRQg@o>E zD0r1z$(qLy+|Y*&sFizf8ZE8+U-{e7;LE2fzlZ@M8@qIi+2MVgdt(9im!f!B{_-`u z*;|w#{o8lj2@l(r$_n3`1`jv4R?0+aIR-RZkT-5VsMw?IH*=SSA>ph;C1A=S6$jiVhOdG7 z3RT(K3SDgRlauHWJj#T>AaMH2C`k`fYldO$TrPx$gP`k?taRKL)#LxFm? zD-E&+ibQX~45E<(MOKU10SdU^sln3|v_Oiut40oS47kxmMzUZ}UA<o;#zx(hXLCQ0W)q!fH4fm&tZxIR3RG zR8O+bVPehd4chTx6?|8WVR7mQ-4?1UlOKF*3YNN00U_{v^s0G~Fq2 zPL>7~jDu&H^`l=a)yas#F+}o0hpn-SHcEW-M@QDqzMc+SU62POsyjo@I0{;10O1%4 zb5Eu$aI@46lwq->qgHP6&{82*jFr`dErUTxYZskq(hWFnPbR{Tlhhhm5x2TwT{GhE9!!Z@6sC@=O77DN2}F|2n2<8Q5OXj2XEhgb#?!_ z5~(X&nVg(UHXQa0P}?qY4?Wa~_J>w#2a#PK91IQ8$ie*AP5on1!gPJ6kni+WinX1b z6fH%eZrsoy>BCF;zITy;sJ|FkvQU(g1bDronD zD$95ZnSIcVb$Y_?T69S5OIB}c9ByYYzBgv9e@2ql7nStGII#Qc)Sj19)$R-f;%gV6zieCI4l?S;)&$&v4#`9m z9QPk%woMnp!iO4ZtQkrZpV53LvAVM+K@e>3baK;Xe6yvQYC~)SM92=+4(L%f*^~1M z_5Evz< zDq+{v1x|B>Ou_$mT0r#?8DSk2ns7H#Q@7-YLt&?Q-R^0dC>%_3r^IAVL+9l(E8w#| zz?|j3dceWpx{iU{(2<=_@Don%Jr^L}sdu%foGvRM{N3ShqJys4b5l%X?3{vdQfloV zve_gbGoaj^w04!|V-HvQnLxYr1t(KXh}sRl&6T}h5lEWaOiY))pZwq@`MxV$OnO5M z*aMySgRxc}wYsPp1dMmGrvQMB1KaD~Q*-U|2~xl=&RXzBtLZfFtCFIk_vW{2P#g@= z_2(F(rrXCX-5q0CC2lkLhzbX%G!HNN)U{ob9U0_x+c~Og89iP{O?lN_Ka_3ndK|qY zZp=c*#n&Fq`pfS@dQ&nOI~gYnjTy7@C!gDP<8(0>Gtv>~i`J{ZECc10vqw$9mcC7r}# z^ga)!tGT1TD{z^Sy>egHovjw>d3{k9YR@#h&>)cc`o}J<-jEd-2Rjf;jv-X_Tar^W zI5molu^RB&_XpLtC`8=Z&gMCJJ1dKCPJQF3aRRw;h&36KTUB1hHttGsoL%+ycUB z1Oav`lFQi!1bS;Im|HFDZ^tQ;4FrjT_m9A_1i%vx;ax{4A!&v>ZpvFIbK{;b2h=8U898|5Qro z8+`daiV^JSexCSkIjY++Bf<=Z&Lv3k-Y+0kvXvukUF+R;0Qv+)N!&x{@jU6L4#hD*k3u*qLQb$ABROa ztFss&W*HfMf+eK-tN-4CZx$ObZ5Q_Sz53Aa`nY-s&#;nkEIu+2s@P z*4$*?J+|m(L(P~Im%V#q4YfEc#R?_HlhI6;9}-(neot+ECn0h*+y>zxzNvVvF$as(n=8#X}7wQM#$q^<`%l;91rZF#aqv> zUqYxq6SSf{$76=f{S^V%ZO?%$P?xjqwVh4@VMu(ev6yb^m$LWB-z2rL{p&_2k5bfT<(O10!KNC#q59Y>9ak^VU{wKYhm84W)lf?BwEUbq5EgJr*C z32UUja##2a&J5YZLEXk01wKyJ@{bv8dJ)9?j zOr%5$?I=g;K;kp@|Mc536c?H&VS@;ihr@A4#gD>*%f0S^C#jnqf`V&SQ~v`KR!WEN z2se-Xs~OL=5MQA1^^eO+58P&^MyydrcS8Y+0=_5rDa>Dbq?{^3Yq@+fOo@8_)ai(k z|67Q8S$&Lk<<^Xa0baKsI$}N>f97Sq;Th=Pc3+=-Si$GOT7F(D7zpv=^$Fngy)xTI=wf0L?7Vb%q(NHW$(Pu zN7G5(O75LNAv1#W#(=|qTXLf&f?tul@fV9VtGU#^`g>9u9;n|2nE_@oe(FmzU8aCf z={X5|a@?nG>PJgSK6A;oh}(yrKZIH@l28K1H&ib3C5pdkd?*kK5b{|Dx>5`1?A~KR(DSGr;tI~h$w@)R zc5b79dg4(g?K-AA^~FxSSbvsO*tfycP)JOC`D8b#uzdGUyGt8(WeJOS_gGn>Hb0-= zCf403SJ9q&dLkk0U*ke9+0==J(Uh zWWBqrz4jh4&PqaE0X08|KrSIkADsH}o8XXXv;AcS7McJ9%^-2LpX3VR5A}uwzIuVo zhl}PlE~I@Bpz(r3jpt3+!=mDT8r~oWkbmVT-=9Om3cFlxm597G8Uz_xt|H)cnxvr6 ztOn|{0qc+yw_7CDDvaC;)zgjr?5ptU!6yVM3Iklb8l0g_}kJ%@AQIbNL z3y_~m>?dRo2A~4XXwdlY`Ok}Cl+jjW0a!Cf<8_yzyGeZOZAZpn!{u@1$Ngzd1{mFjfR#(INv!dDAGhgDA87a;4Bbfs7E;(A=qT{N!6ff;&s4O*M9AA-|7p*KvPS z+;0x~R#kHP_#b@gHtQ1ljwByJ*6{{P5u;&zUA?<7a(Y}NrJqJkXuynYS;Y6g50lok z|2XFdC%#(UyStu^L;(o;8s;UJp1lFKvr1!~+z(@SO3ztEh$p{o&-qlUFv2F%QJ{sg zy%`89QX5IFOoTtRfNVbK+`cJ}WiUiA?)USJ3;D}Ta-oaxp=gzAMUawoHYS|s_0@$0 zHuEhrdVZrVT&wM*X$bKi@b?V__%oT_Um~Pc1A<;$F=pkR}fa zd+S5$n#EZt)wwkQl*zQ+HkxA|>M_A;n)7&M_%pK8LFeWX8u>s~Hz0PbJ%y?fjNQ-r zF-X#Y*`|t{AG8j(KD_U&G<8IOoJI%}A<|xU z#=u7l#yI?FW3;CZxhY!4(M`vq*NeQ^UiO}#EPB_fGJD9ENt)dsErD8UbsNeOpNM4C z(BmHX!LP)h_6Wed{6lqU&wePh&Co&oQ7nZ?iXQzGpiWL#DLm!^{r^^;8p6x$eMKB> zfVds}eZ;nmmQF<1;C+v0Eic=K5n^P55RcD6n=lnJhEZ>QT0f*{xrJJ@ z7@xw}@D3#D+Uo^!Vk8Q^5-@&_uwDiQ!5<@fyu<4~ir^z5jTiz)*eih_{@T#He+bEa z+yZY7bkO5JRW5#v6&3ndk=XHPr{gSg;3**s-9aT65^M#FDb zsMh=Ni0?Za)U75x17gYM_Yd0zQIl^~IM)kdKN!jU zJx0l3czXgQudSjYe?HP#^Ln>QIJ&3zEIlw)reiT7myTZhwtGQnU6YEmj~v@T@_Wx_ z5q|gPm1JtnKsGqkIg*3y6I|g;NOgCMER^JTm)}!6ygeIS!xvJ2^ow4=PMWT%kH&FN zM8li+5G>+*r^ZsnGqAMW`l5xe?vb#5`2v25Z?=Hr$zMvfkJ-OyQGMoShd^dJ^CU4I zSnQxF7RqTf)%00_c{JT0s+w)=1~;rsi>T zvQF<^z|fH9_{W2t7;o+o%s)GoAl$|K13JYAV~Jqs^n9v3Ju-BegWC{!RL2;riOJ=) zRenm-qoB`w)7pVd0xFzgIP+O|@Xp$*!IlfbX8sUcg%r{<)_2bZKMK+)_W!~psm*o3 zSZ4LEdrtSV>(u3QbY$Bhg%*;;c%4FS8EV%#ZX++=d4k?`ABh;SS1F={-_8ja@ zWWZkX>NMk}-=6`mWN~Luz&DO7xIVt2`h*y$z9zznVM9_#;cu`XuO&xdG1-vEYz=YN@3?@`-qw3 z>cOn_ihHOGQvbT+S>(9>Vn%K9PyZctC@sPYg~PDRz0rD_m;4zL&tB)9O^Ds3BgvGw zRKOLuJK^UVI9fM791VekBMFSV{b4&y(cEUJ>1t_B-F43g7w@q{13yj4A?1g{?~O?f!9Yi`Rujm{mevb{6Jx2!x$-metVf_M zn^sMpgz!Q1iN;T;@Zldyu&yo2Qv&Xn}i3GX~#DKQu4X3MRPMA_#^BE=U-JH)08 zFtP2_YMVG%53DilwXQ1Q%DE+%Pp>+FgJVSGQQa*ds}0VjXY&(1M-@)C17fSidH~x~ zqHaIS48wR&6qgyEL*omAV;ExYj3Kr3G6!W<*3UT{5Z z!z2H4k(e+pV3&QdR!`ivGoBiOIsR3tcE5Sc>hmd?fa+X|~TJt?)aXL-Uk$piUhomV?bc$W}np29B8>T_>ESiz#x8ic)8faBb zX~NT-gg;FAqizXRVaygXG>(aSEV;Mt>l0C?XHuyT689uRba@;VMv&}_@yV@Y{s%qh?!=6>7af@UOnQzC^Gs1$drN(qZHvLo zxHhw`t~wmjswR4r2hHdw>CprqlSwgwjoba)wWFp;=0rvT8?1|Vs5%{4G|}tnNyD;d zkCjmG>QK(iM9vHiAh%x-vpEZ(#*q{bBp+v)u!cjJoOQ zjsTB(5%#JQgvX7Bi1rPBVn6DGUCb83H4F_{>jTT*lZ4$0=SK-$p_b_)k}c*b_H>x` z4GZ8oX)yPZX8(PYyQZrzz|VE*jh5$nD!;qP9}1B8_t!;T(#*;5%rQjd1A!m$^>pH4 z>VXrAkjy$Xga)ZX2S*<91DeZ1x;b{2rG%zJ3tA;;aU%(k!_k#B4HY=0h~wrDt@L23 zofat7G>97L(u-2akwhXWlI_hu1^&`-xdIf`L(JBNHM+J3aTP-M-0>NC)M1Gdz>0WM zF(A`jyVGj-g(pVi;6Nbv1WhUw23sgA7YTof=_DsPcfYHv|vbJa9ofYVbZcqcE z7NL8E?rAfe^;pe8iexe(D#hoR;dbE0lE{?9Q4iMBvhIQ&K45WD;SlNeAq46B(( z8ehX%X`$Lh4m0)87eJW5We{bd&EEd^keQ-roNx#g zB_9-C_e0;kV5f9K` zZL@_Sn!D>U{;)HPG<5jCb8*USv!;}2b}$~zqF8JLJw>5a@rnfjj@Ty%K6FNw<6{p# zYzIlap~1ovBEkSiW!>MB51&l^*+3&?u?EBnkeI;ZsFsin<}0YA$Qru3P*8w`Re6lL zcvPbwb|)r;M(L;(yVDKT(E7tKv-4p(y=~KnHBo^wOY>>v=o4l7hMWUp_ND`WPZ5ue zkU{-2gu6|)vl0_LsW96N$g4kVH_Gk%eH)&6W$WiGrk5^FtxXzp8;~y>z6NrGohl_M;|r8C7s$hXuXPn{9!8&R?18yYh}GsTPG zJWbJwHxAQhvdtCQXcEhOy1t8^>QFp13?i`<$i{}|US-qWp4AM&{$R7@8Ik2SN0;62 z{03wtBq28?6Bpk(MY;#+D_{b)4YsgCTjP%M(a%lKV_Ay&my>aXpf!y_la(Yec^i^h zD(o;^oy0(C`tm-L!AQe{kp9kPjFrJKm~i66PrK^U_Xoj(}S4XTC;ldW?P>r zAfqJ&L}(lwT>wrJbp2+nm~#T1ix%i1`_jAdY&m+ELjk1gMUWI&<`MMt7kc^`d?>oq z&muvTJ)oX~Cl|h^$DrJln83Y8!ahrr$py%DPxJK2z)wOYJ&lQGset73Un)+F1bUhx#|$D^oukVh&nKY{=jHKK>lS*d2Mr#Z ztl0Dvi$fOEF1LHgl2} zV!~|pG1cyr_)sN6mWa@Zz!POi)*%jQ?(u-kO*A1#j_~RF*^mOa0x$ z)nAC*(=@0^ZN83lVyomXrrt3+GH)V=z>Q<1i-#lObSTF{lr%m-?x4Z1C(@c9&q0x_ zckX(k8cg$xiAb#lk)`kGRE4hXp)Sv{9#Z*dfSs8c{~yr`DFPjZQUwP;rkR-!dGfy5@9pM)F}clDb*KVsS`1 zqfU_`kmkZ5dJB*pf;ua*3)TV0wBO7=qYbH#hLVU?fT3mAjZ6c$Qo}DlXL=~17IE7G zj}wXQt)~AEdv5}kW8Sxq-}89QJj2X*qGU@ZG(|L$lB7_K2xSSW5G|C3C=oTD8Iz(= zgR}}^P$-c$GowNqvb3mXN@ZwKq0;s{&#SUr%<+GZ|GWL(=jT3-=V{b^U-z|qzn}Fy z&rdUvN+<&>9xj3k7;z7!FtORrg^o#0iZp+hfXZ!io9KL}vp53(<8#1bvocE)XYC)~ zIZ1gn?%~*eD$&Rc8JGq!$U;Nr5zw6~$OXL%ic$aKQiy~*KY@PqAeRU01YogkAxipJ z$s9%>oK=irD#EECpJ zY#v{1eMR$-%71%V$z_I?**{VLoO;_YZu;&4GHhx4k618*TNmZ|T~xoKb{?GUIj~I# z4dDgN_-$*CnFv_~J{uu%KoTThKM%t?jl3b=PX3mloD*{oPhslB6#uAiCV>isgVTf@ zb0rU;5gG)2wtrfVRE(BvDS%n@=hKkDhXef}U@;KL61w*3GdL{|`_PiP0N z3OZH;DON<{4|bSF+*ZJ3NtEE5mbPrr*JrGRJsWZfn-FBq-hxsgKFY9}j8I^D8Bb6p z!wTV7;OApEBLVc=F;e;{2~@N;X(Vl(rKFWNVsDBf31lO4=e*%0_jD4KS8mzm<9PzP z=tOi^<3f&O2eR`#9ecF5g*&YS>IkW9IufTzW+UxCOU~E@0%QOiord;ki^aE4B=cg? zQn0Vz%?3tvGP`~hh9oKZ4*0pexzvur9TECC!pZ+LKM2_$6=eny$o=birVax%?1h~V zLasgvOk|?hB92IT`p0j5iY%Gzhaf;AKFu)NzD9_JCqR#nU94Sr*u&j+Fo>LpX1PFN zL#cEyYdYvy>Z9sMvOJ}`SXZIeqtHZraq&W$Eo=tGsOawW_4%|8X*v!jpB+|ZI^-hQ ztRcjf@DwKI1!sSwVSpF^sRE$D^;6yqu=7TQJnZq*UU%ZQ?u6?JR0@Rt{#7%sP=pKN zgG1T%I#a-ASh(YJAprSy0SgUK-=Nr9ceUTheBmue06V^*PaoKb`}EB{S2h=122NUw zAP@#6b!Tkw+)7AjM8y2{pLMM3kg7E5#dUN6kT>gMyZWm-QM{5^3o?(`)XRGQlC?VY z&r+d@8fwE0aGzW4LgWCn9NTa?8AG7P)^Nb(Lh=m2Jn34m2|9IG2 zimP&v&c|@$&P!d(ej)@MgC>PJ&X zh7iEv=1H(?OA{M@hJ9e(f(U8060A_UHCgeajAv!SL)ry$#s z>|8_y($`*GEK6e%fLc)xHz%UemWp_4AY`UgJx)p_z27X14>8;5*krTZS5lC`{w|^? zTvMbc!Bv0ss6P2KT8)Fgz4B4h?UA}{Qqdf8FA2?MB=K&41`I^#z8jI-G~h}~pfQnA z|DydYqO9rc>721#?g})c6`CDB$j`N4oI_Q0*!qBD6O`AEJ%=f1VCq737M7UY0+dS{ z<^~A-IV293{)`A@qGh)9E8KqOGMiv5*hSjy>4|Il>OmwdpYjjI^P?mXI{TDyiv}UX#5KqeiHR&Al~EIsiqBs{WXzMqH%sd{_;@SqTE@e}KEIT=51}Yi zKniKxIN%z)k?ni(Us-|veiemEz!sMIb$-DP)C5vdH|s~x@vM-ETE#Cli0r*{(yz3D zgb8Xjx)izEP-2Qp-z{*sLJ85rD2-GowLFQUy(8BNKDg}3EQ7_{k|W^iWq{+cWlc8w zep1|BGI~*kARU=1JL^LUsO7nwK#&+xu7x#eZH2&~RQbb`@(ZB_5gA3*%Mah_rgoM^S>5ALzOIP#O`=F4!a#Z%>2a9Ynqc zLba<%==Nv(l^2rKkJxB8^91gjC(kLF#)pMQ{xRvtH{tMD^P(`+7ZVLa56h(eY zBgkI;DItMA&%@2}S{vb4(P0}~!n6-HYhC6&=m~k^kqL^3Kw7VZBxEWB5uQ5&$kzUf zeWd7phCjmzqjY$RZ-&AFMakA>j=N6}HSh5}lu`C2cjg9 zS-UkF8TM5aab%$1rcZ)iv2`59_QC#zq4XXU1%N^T3FBCCu0MY2*EAJAsn2RctzmGY z{t=NE%bP;PB|CX5u+5C(=AbqrSbm1*{8KJCMC&gId^4ncJ}`EpNGD~~PC2i0C;+s? z>CRk$Zi%pBA&NGMz=J_iIWU$WIfj27uyg_*f)(i>U_OuKjq>*$PG3k>uQ6!nOzGv< z^c!pU1a2Z@R%6xo)J8J|hm7HXHF&5stGpLQG4a3+kg**>Z#>RI7dsv1~*eo>ud9DaoAoSw#1j<$?0*aCbxAqUjHkLl!o|0h7N-m>K0|ostx>etV zmYUqf4P=U2f|a)uh5WM3t$0*vFqngwTeZ}O#`PLC`g9syj=-&?H#W&#d9~)F2}puB zu|7}D+*uz>av$G5UpI1JFUhizhd}v+*4MLachqkV>$U$b3@njI3NA00mkfLdniIQF z1@D{d+#!)zBqb$PHlW&gS;0p`wy?BG6-K{&7}>oh-$?AE2!%oPYIwp0c|Lj;XYW?b zutr2O28Bfybjaza#bmeaH1wZHaifFoAu~cBM5S;9j?9M{PpUf>O}uaFpgN0R^X1eX zR}rB1W(Au$BoMev;K_Pmlue{2;vZ?sgi!$%DeHl{86MY#90=I~Y2quu`5%Mal^A}K zWqF&)C_!Y)0GUW>CaUb;lZ#Spool=j*b1Z@^731s8N;s2jjjwl5T;@z$TNQ-Jf0Q-zO21zvlgOv%}dS=Acc|!$$l&v78NM+cMA`UP>66u zBTccbj7+HrDXezf5@E@K6@axg4apEiIH{cj9GefLYa)k0cFe4IJ^=k%gc%l0EC@9u zew0s?Nf%F$bsoN(B`U+od$hyl%AA&3pdqBmsOc(JxR4s7{*Z<<3I}JFR8(ExpWGj4 z{wU|XDCy&q(y3PdK-Mxbrlc@jJGIq)xuLMM7#Fh9ty_E_i%c79GgJ_zMWUL%F3fCO zee=|ckdO4fN84qYcG*-8Wy8xJn%`G^e*5%G$sTtiC>ya9G)|f`kHq4Ty{*5;9k+JB zx@{FX_Rwx|d(!LQBv%&x(ePuIPB#xvPr0FWuatOjyx-l?;nesN>gtSQMtpBKq+JK= z`_l^qhcLOHa*&l$k254#zJ8tkEe?#c-m8%T^@*Ll_iOCbN0^#1B@rcT-~bl>y$=B@ zXUDx6NlGNnN{m-1U~_mI(#+|2Kwr-Kx27jp>O1jN985-H5wNuLgF1%dfZagc`RmuR z_*%9tSWtzLy7v4s(n>+{2Z2(^S+qx2(1kus^PGD^adwa(B0i;+{Ba~J(!c8SK=uw` zbiICgRHdRfTEdK*HCENVsdF`xo`4sMmA$AVrNOfUtuXjV@{s+rAu z1`C8gVpBy|-DU9$JLF=?vpt&d(B@1Q+}pO$%A=nzz{(Ive|oV7AEAP!nUip(J@$(3 zT`UYsKZt;^`F{TixQuGtHvmDYdRz}%#)Zu+rR-5G>wUxqcAqFbgo1r5e&}3$9oM3_ zT$p2kOvxD7LqNfL=)*b-lCfmpyinrX>>nh`aEcng*u$_6v-*)?F?2=Y>}h|<&k zTvk9~S+?8;k+4!}%){i~FqDS6%NsAPyU2_-fv_UTvti>3*Mv1pDInYH$_KN+QUDEnXs%xPe$)iS|9U)t-Gc4zx|ht%mX{Uqcs-Z*<~J-e^HZ6tm{%kHkwT#oZq7;AmL(%ySJME zVd;M0?~=-XZ=Ht?BFW_I$p=&|2g6+appN;Hcv5E?*M!ZY`7r{_K=IAHUJ!ub$i9y4 zy)+asU!Boem}*GRRw<6dyU$wneq&{v4ORy5*I&tag&+~o`H`@*lu$%zJ$44Ek<)@V} z+#PSOPNgYquCR%LCpTSRAJ{1dBlz*<9HHs>&;U;owUSwzK9ih%%S?Km#SwX{Url_m zAD;47gMz1mSKW{Q*Vu%P6O#N#O_woQw32JRh@gjSbbE3a$)nq!uVBXfnk(hVK}Nz+ z|D>8ol$q*Q=&BMyq|_UUxSwMpQCp6QooCeXBR7F;V0gUCGe5H2{03JA!J{h*mR@M}m38>nnevj{5S9tNz6Z17p;;6} zYag1u*(#7oG#o)q<>ZZD2X~WreTD#BZ|_Z%P>{T4AFyCO=fI@5cC-CrRK!RMZ@Rq( z*=5t_kDMgAgFC(jUu}Te8{>gDU+Yg2tt12;<1pUF76tjFXMgjkT5#^|G+y|ON6Y^L zXVT(cS-54--Hok{wX*5wf3GeXF(S-!?Gew9i@yCtCQz@|#P$Bo9lc$qN&Plc*~-}O z51m1k5l0VdMEgbjYTK=_&zO_nSYJ&a@(<6uJx&fk`uF%DpWJV4z2$PKc=H#PRnc31 zPxMXO<^FWS7K<8L_a@ow?h+6EHwTq>-rHeQ-U#J8e>X(x^*GE|k6HdTF?%B%hk5gLbM}P`7mUr!0VNe?Ytjv{K!)p_2N~ye^c(UV{m_?&p$VhO?FweYJT>? zqE*dZe+?V;+R#3dIy7KF_{qcPUK?(`10$4QAL-RMtepBG?GSFpzdtkb@7w(9_ATpm z`;@8v&SI;s`uo}V-mlZM{L@DhCcgYa&ZKf|*C%p6MY1*IQ~FP1Z})%DZE35PJHOzI}t$82xd;fM&u5hF&ZeK^OHRg-^-yIv_lDDnnPhJdJRs&EjvTV-q*Qw?PLwrzuoO<8pSG5F%@T0kCWQbmSKL3!53b*8gZ|GbZ|MI@! ze}Vh@&p*XCZRj^sqAa9_Z%cmV3RB*&9Q~D)Reh7D{wV$0a%>)--1}3J-H;5CI+pUf zv}qCz7hCOm;^;6~-`hHlT?Y2-bfxz?!6PxRZIRy3ubpgm*mq+plNOuDcI7o5I=-(f zZ5#GR?AT$u+P3n1>u?$Ki(MlcJap#GU`i)?4H@{~Qq1$b%_Quh8HWD?=%r8uzNW3M zttXi#m@&aI1_B!q^xOMYnw;DOF))E31T2w0CYr3^kPFV6gz(>`6Q@sCz6caui0urx zqaKaGISK=IK>w0$aYOc43l{0Bm*v2Mtia&gF<^F+!8_YMG9h7N7If?ng0ad8b^%3C z*AY8QP-*tI7txCVj>5Z6pH>lweLy!-SRIh}!ecI753chR<}Tu$^(Z8|)p>y5^(CVZ zc#{l4vI35hzY6fY6<|A&p++SGVc-qrY3lsN1rfD(JP4blq}bOn_&5n;c=C zn59=?MfD!YrmfocY8`fd=^5nO9=@*N0CC>-ll>Q|2Lqzc67q-lrkCZnwvt4^gWoU&|PjST%*VX-?VgpgW95zm#*;xBL*3QsBTba#Pi3ZS7k%WCZN zW0c9OA>r|O0|)1kIW@c3KfSC3gC%w~)mONz&PMCK6kJN#pF}t5ku?_D)Apw8bGG$% zZ~RUEa@iSjq=5!Bc^Vy^HDM%4>!dRcJ&>LPN(;q2)*JQW5OJ?tUYN2z<*bPO37K}Btw$^$dAk!Hc^VGbkgSWbr>S7Z9&FMku-vUa zus9>|fWQA$p!Dm(Q~Y&wvOC5f3TRaXO|GF3=Nk`rO+j_wp+ko_a1S?-YW8(kVF|g#ImCyB-GxDvE zrc>cEp$Wrjq)F2ZbmpxBm1Qs}=B}ZIltX*);6Y?yC(b7;kTOSOTlfxh29t$JAiYQIn-D*PD5j%gboIdwskHKr8YQ!5&!HPD` zCjk5sW^ewY9M|Bd3FEhjG%C3wSAdx-GJ&b;jh>oAPJ=9D$23o!IN?b}wjA25o^7q7 z?S0LMr+yExV>zI&Y{$eyz>g!I&FhL_)VVtyCm~6gT~)ZaaTOAQGuvEnHr;<4OO66| zgLIjAZ%)A8^cZYM!WQ%wVh#eUK7u2IM{lWz0_ceGx*+LIxX{4C>a(sU0Fi#^4o@rdR(2bGtXb8_F3@8=sD8gguxNbenqPLXdMZJjTq&XyTX}_ zAR{BA14+#g(@FfDApDwV)l;;Q44Lh|xS_!abB}z%gFBTIFS?ydNUl5vmw}V%69tmZ zC~Fcei0UU*e+zQ3uhnXLLF{mH9yN{n$|MJgIE;ePxx`h}# zj5wkxI=7qaV9B5LBWD_x;^&k~Y6ZYHUNS3k2MMR%dclGP0hL90AyXV^4@+kd zFW$vIBUwYZDW~CBG>B3_-iuvbT{A*-;tSU1o?kVy==AyXYJP>Fc{$bx#y1&)-D1-x^Fa~`}#;@FBa}e zFRQc0Sp`&9!qf(K_SDb#+2+6D6#F1+{H$f5AAx#q?@-~(~=am~KM#SotE=C$>e zq(6_Ycibp=!Z>)_xs_v`A5#eckxv+F_Qs#yknA~4jfmRd8n@#q_LzV{ep2{@9ME?Y z!ZOm@9~c9NIcj_{I9p2+|19;|I&ZohhUHNqaCDvk-tD@8EAF3Th&|TaBGe%~%!Ls6 zrVNaW6>bOum?as>4T&|Jv~1=d*ds9>VA@&EjtE>bxva9BH{O58dgXp*R*(tYpG!uFT3`in$B3z_6#tn%cUtXxbPY2 z(>{=G$#BfSD_&L`LTHD7CCvx;-+-!9QBl5(MIE<6W2RbNX{=l0)9v-(L7mB&8~_Sm zc_s-@3zILN3Y^rOmuQX9OR2h31eRga?`{Zg;Rhg$%_+?*x8=Zy^ov^>IrY6y z;YlnwLruYzu$cR0}bMImLBcYYO;`$ursy6*fL!_e~bE!m`}KRf~!xyTKI zvvT>GPz>OZ(fV@GitOuss7pqzGtG98;uCVhvLdl`hmotF(8L*Qh?%O2Lj^NcPk$odOZ;8O*tenUR-mZQ)Qs)W?Gbh#05;(JLNiL`MLc$)AB|j?8^jB262Wj zTL;ArnV>l#6XOcwMQ3g+k6ZM}+Oj$SevhmuNSWuxI+z7EP>TYjt)DbQp_RZ%T~(Lu zfU>y-b*%06kN}Bs%?4*_0I8fs)JO9LGvmS&u~*NZ!`qTa7A)LGR$vseL9%`D*zd}b z2ur)`TJPoMwY~lxvm)v$Rb*oQSB-~(UxEE|rkcXuDB8#!U+7s==C};D@5gs{JX-?bvUcRiO6Q zBFIT=tSz;|*qTw3m_$=aYz($C=Oj>!0I5#`graIOu`9IKb@l)43Q$H%+y_1IFMepH3_^rWX48; z&T^2Ms(oVFJ^>-`gsrbesCBL-hj}Kjd0}4#BDjtG^-Fw3FFo&ULr(B80#w3Fz!eB?%1(I3E>)v zmJHoVnTJ@Y<|L%8)3GNnKN~IDfzGrY&O;$R`$Dos0TJ4ePmw4vuM#D~dfIpI-J1s7mSQ}K zeHj0ju~Jr2dGh^@{Qo)FZulGB4N0Ym&~0()+j)=l%-(oH@fY^h)jiVQ@XfjG&Ob|X zhc;f&>H5d3pF7`#B}g1Dya&+`cI5r{;jK?rEpUI5ffmZ6^R0;^M;_Un`fPMT*F(9v z;5DGZLua*wcRqVJZ)+Fc8pf_cX?x@HIMj4-CuHgQ_>dQ&>EZl zkuB4U-!Sf7#(U-a+WFJ|rQYc8{0!BoALcGz+#kJ#?tu%SXs~B-*9{PU+FPP{&SuWa zh4A2$%OzKu1CWmF`4n}Jk-4W)QjxLm@{t`MEHFjvfG+dnN8=}7=3l=V% zhJx~BYtGA=h5M?d=}0z|73-rY^A0MZSVtKk@U=UTDm_JQGBgUVSRY1il&N?!GJU zp%z{;RKDq($<`lTXR$W@*JMZ3*Kstxv_J;{cM4>8rBnADk*kg?x$>ybncYYDO#02^mC2(Gkc~ z8x+36%XAu~aw2=}2wWn`3Riuu`dv(v5l=SU%otn zrZ&jD{XjY(;*aWJ+p7gp;;#J*IN~&!gOR@L(TQ zyJF0RHKuqdMq*Y^!V0w-4Zx9E|DJDZdU4BvGo0_kA$~+^xu&cvssdKi6SC?P*J8%$ z_A2ogZbPCS_S0?k-N5CJnXOgkpBrO0FR+3HA0G^~=HrTgu^3a?IBAib6X(pGo+kjY z?K6A)mw>|Fi_}6>ejR2ldy6%rE0>{n=@vF@M(=-q(#r>HOnWT=h@5P~IiiIB5fuQ* z-%UUPm;CXgybmDM8k~UOkaY+sI=AM6;hYw>eW(jCx-rxc8^zm3yNzpm5bo~r2 z^@?V@L#d|8FYl836z?o5^AB-9CYLCYNEd)LFo+{nc=gcQl?8bqzuZL|8v*@|TNoEe zaqp$TG7>~B%v`{wRy1>Ha}Z{XkX;eG`Zx!#5m+BokE>^Kg(q#4HFCs=5@7Ls`LvRn zG96R#==yOimR}7gt??$O;cpLqHjf2r!iVz~D-y7{*OA|VnP~+N6PzltxUjg$g0Lev z$-MlkE!Y>On831|8p+rkfiK>Di5$JIhQs#T`LqL{4i-K`L1>_ zFqyYNH+6o;5){C@>W#D?dA1H1{fE!nFtRpKr@ih#@`H%2AAdeTnuE`@k}<$_1Yn-}uwlC-aeT%nZjNBm|U5xt0 zall%m*U+lKG^v%|HKV~Igz4^)ltXS0A6B5)LWEVpkPex{*>-^4YF4zIIO5|4mRC$; z+xG4~59!FG%^3dzlReC^%qQW%0FD1x1yuUY$)A)3vCRnf+3o5)(L-0~L$8Ax^p5d> zymK`gW%&);$${Zf{mE5(;RZ%ZRZ&zNo!6*TGv{YyQ`BOI#%y^NWOp7klgqX*$Gsmk^wMXc3^N~1bkK=X;Zr{s$T>H0N1|2KUksYi$c*! z&K)FJ$AklSK##yqECFuW6Fx|RgBQ?w7z4!Mj*qwu*0Me&pBfDdQyx*}NuxDySZcq$wB*vjPLE zg@LK~@AXO10G3}up{`0#bQg8Z2Fc!xE!XIy_#ur70J z(Jk$_S^*%RI5P$qLK$?KkP- z;JKV~ak-fj(CJl*UVS{4T!CJ7;Ol;0rPXX}i0@lLDcG-+ z>Z>bamtZhQbOnY2I;=bH^5ju){%W$oHa-14Jmak=^}7StbS3;9AK_U!!Ko(54|2*F zV+?s0I3lf363yD49oM}up7Z`Pwah>*nEZlfu*fC$SyQZa)roi9pElPMZ4#%)+P#Pl zZF%_BsH9@V?m^L*KoGMf%F`1QqN4NaF|{vt^KopqMTppbeAmPy=DoQZv*b2o1o03~ zJ|zFa3PwvV@%9(>pf`_ufoB|44+;9%e#`R^kFC#I7-b;`rmSs)1?Px$7~bcz3j!|= zeXk9?mQMNrN#b}$UkekhLEC|NodTz*J%YvkL@x!8VjqBSqL0<~(4SSOc3U5kv6 zqMG(HRrj5>rD;sVhAJq`*k_%5Ai_>vU0oPd&RaYCs^Uycm&vJY!W@Q+%|)?O)XB&| zl$w;;4B0?V{;Eq-Ee_5nxfsJn9z?veRO0ucI^$6?BS)RKH?{b<-2j9+jzQo4`l)MT zG6rTe-ae2djR}fA!)C{vlfj2yT* z47tjJbm60`@@=Xg#ASxKm-Gp>tu2IeyNV}j{xov5W;V>2Q`M*!}5R@)(5r?8$xAsQ#I7Xq*?Q zQ5AE>1!GbB|2TNFZJ^CtCJSa#ZE}B)&jP{N@~gmT21pkSt=rsyLwRGSllmk)#Tomq zGRp;ZdJSjqG9a5i*mY$~iEOebJoWK0ll+FwIBGY5qnJQVldi0ARpmgT=-LAqNyFKU zOWfLLTD~-yee^4Z63hu)n=^?6ldYgOtyLlDAB>&U5SN{TxH`yb(yAN&-{i#H)y@nU z`xPhK2i0@jE<$KCoi12#rx)~Sfl*nRi``lLun9wP?KP}#2O)nrRoh@@r3SK?SJbxW zr!u#-b6z(>pZFObMR3kO=)OusFA0FK~@tdpd)y5 zxI3Eb^;G2L5fuW*Z+6hZhM-9E_*A>&!TX&!qgK&f{^67J>7&=Ya06B7Oo*s#srLl2 zsBnt%Gxn)}yqt;_2}K29^=FX&Syv;sdc|}m(|Bm;zK%? zhz^RJIM18@+9@jyc_ZB0n!E387cg1%cAUYGpzBT;v01+vEq2#);GZelz;}!R<+Cd3 zA}DiLF)1=IC=(OdqqM#MU?RjZbl^;_Kn=wqBnOEWCkisDJclSDDEr4=@`G6uD5}R` zNEuGD%4&ix1ard7k=vc{=9FIBp8hk4+8@^0X6KPUq})$>aUrOl=>-L7f|BJA)gw36 z9C%MzS$QYMVqd=dj<4U$4TkMd@GvesTp_AqudXis+ z-9(V#&X`@k!V(o}+_WbcMj`|n@M;gAS0k0{&#~BUl~(fJj_%C`nL8|?YSR}9^WI@I zPQ7?Z=?+Z0y`~k4kYEtLjkH0{<|2+5Eq;0LBFB#IX7HH}`tA+R1zmC>eIe^O9J^Z4 zf|J?}Xae)qLt7om4W#zVao7ZIovaF`tDgx_d5MOCN_`BlK27l+A`7831rp=>>P_GluR#1d1|DlXavZCRh0fmC^;hvw zt#B$@?&cRKKrEt!F7A{|-fBEy!N@bt!WXWo%fn6_$ckIHFUAua*`G-b!*@&>&Sr@Q z!afms0W?;0kq$-gq`*@CA6+|(T}a+VX}z|4vW|OGy5;(kv7}!-Da1-r%w|CSBvH;G z@BAtnW{u=z4os7Cc_4)gUt7P+Z}tRbQU;3~Q#B8Let#n7_;Gw>`M5RI=z;mYoEdMw z@v7AHt5n$_{}88G;nqgZClx&IpQgj8h1JnVStGtdWL1ag3K3Y!JY(Zq54A!)Zg46n z?43~-hq!@jc;iVHM0+({*N*nD+qQq$3=TS`UyVGNv9Kb@X*LyivYXc29l-TTPeHkT z=NfEojBZQI2pD?=Dm_()IE0Ff=gH!LXoxO%1gcK)28SZBWMQ8%$!B$KFgUQuu#d&9 z55Lk4Xb7(Hxy6*DNp{1(V~xL#xdYCk4I z+Jv}TBg-jkE&6Iw?M}qB(;h(h;ml@L`RRk!>62Q`ncAGGTT~+ln_F8@+@=9P)ff9l z>CrnD=yc2xSxML?^1e5rb~GSV7UTU`Oolge46J#8`V6kaFPasbtrg(h2Tqh#OSrv+ z_G$UA-$R0D3TDS6Rw3zi6GkRlA*DD6R`DjVZdX+0UpR-6wxouF?)(S`Vd)K$C4+t( zwEmkx>#u!DhVLU(9&R}oTKVdf+%t3Bjar8qPnh#hDKUhB+=EC?!v4_N@?uvnNGq+& zUH)TAZJNA1WCm38CrQyLc*>)^T#HH5y4Y+)V~ zVWaan3BtG;`jhAPS%=+~dVJFJlR?SuZ=`zs&)jv$Ak^$pIVYQZoED zglaRS023P?I2mPOxNvf8q{weeVoZqs(yJ9r3-=guuc0{MeZ$y5fB?->RxIgta`DtD zWhvAdQ6;$9FKp)~?J4sXFAiwf3J;yBrTr-EpFL`ii0+oe6guOC*;9TIayLe`fdPN~tXByJ*pBl^&zGP|*#9Zuwv2UeTIC6gYQLfEPbYTqD zte`O_+~An&QNv~o&@F!1@|%3y*XTin+}D91kr&d-i|eN8(=>2t{m_0`bbcPz2wmJH z+%SCRFuS{L%(|)7e0Dt{2T!JSq-B#~k;|+=jZshmkdbQt;`Sg2d)$JKg>#MgZa#$G z(C^*CVq(;{A%IAeFkiJ-sJi$T?BJ7tG9|Sc}OoAtY&_yjWkgI!WIAJ+cOhHp?=DuM}(zX|h)}JJX z;ylh2M8Yx^l|b+flb#A~3(+aEpGWsFJN@N~cEpn5a$MU%p)>BI^{X>xmWvK8`|b4Y?5wz(jK zFZlch8xaw6LW>?&!iVgdv#rjrdx4nPZworYl}~PduKC~}6zxfPc6+9j)ZU0cHIf5| z&G4?@jF=vBSIh6*yQdKX^`dQ@7#`i4E`Fx2LOVTo9hEK`Q2-D|i?T(B-U~J^@b|vBf2z6jiOSwryo&VuQ4}m5-sDko!9K2XAPOPCKzoW zDJi4!LL|*qMFT~jycWu9(L=?QQY+^$D=`(W4r`vXo6t%PTO470DS~ltihx0%Ed2822^jJosZsnK@!GlT zPWX1*_Zai$w<>8keiQ1G*Dg_9Xbd7>#V-TUN9$?XIE8J!b+-&;sRz?@{e8$nIAt-m z-2Qg?1xHwd8?$FQ%56L4+n)Ytv_cJ$XMdX@spRIunsB_r8swm*#QL|Q4LtFPM{=Ue zx)Lj7GjQ#tklga}bWdAJ0RzZ5DBsvReE9G&E3fTAVpPjq(;!aNQK=5K9OW==#*;*9>N!jPG z6*W7~_xEDK55c!~L>0J9*a5F?HYm#bRUn+~+bVYLzdH!A2&B9evsv1`RimP8_tJMi zlf}Py^FlN_AI3r5$RN4CP%1FkIsfD%ad%hZ$cJ{;<&%}Dp&38ZwsdcOu9%JdZ_TY5 zQ35V05}poh&)T{K_~G#4Ca68ZBVaoXo5A+PUmYF6vnsZUa0d_SY;iWO!4*`LV2ZL2 zo2?yQ&md7;D5t!*ytKq^>$(-gltpTKoD+ihUpo zD@B0dxa&HiQ(PeXq{yNi8`?x$L$8hJMG?`pm;a1V#Ldv3I(6z&NEx1MZ);Bb$<(4h zCc<7{Q-r=~DGRIfW@`;+AbC*RW$jVB{D<0v70e1yJGM+$e71W+i7N6a(Jnt|Rf5jH z&rH=s#!a3VkHDg&;$PALAFNx7+8pG%rMS7BirOJL*N=S^T5-yU;-YqW+J1K3J~$x4 z4sB;TTcl5$K55+`x|S;o=?4G7<}W9xQe;ojIKb2W$K~|&$TW)&1s$^+fY@d?yuC(< z!-eOqF5B8W^$x?^#JxGadcgrY2O%+@KzYkYP&D)#KMRW{xkzp|qNTpk&s&0vw^meO z&X>1k>toY(fBYcZxBU~br#%D{^7JDobna52Jtz~}T4@vb{fgMlHeW}?S=PinZ>5!{ zFQl1tdFU&4GYQ^;x4QCOH{ltu#6xvWw8tHH{iZG(koPz^lp>l?7!+o^qpg*Tb>;GO zj`&Q_MPPiG)`a~t7%BI<^idZXBMMG**)Q8sEs-rj`_da&h3Qxc2=a$JqZ7>`;iVYO z?j<#J+EwG}axw_UA3c&6AAZv(sA`Af4v)c~`=R_ZJxY8nF;oA$uwepnM%wgH1XDTM zcT9{{nYOE+@y#uRq58w(rrT)LJ)m%TKFme5m?Q;gChl2x_wLN9#9o7BDNVpw=INVUgygV(CNHqD|*!mj6G{IR#Q*xcTn-;ud6yM>VuqNjdnGTf>eg#Y*3azJIV$+NDK zP1wPEy7l%yJ}9X2m@K!x>+GMlExgUH!9?^8?du*u(F@+FTAQMY;l-j_ha}-lM^=ns z&^ZrXQA-*1veP-gaxYIj{i&a%VpSdwa=WZNbJ3xi}C-Z$f_Mb z%f+GOv8KGl(_AQO7m1?XH~WrWZ$eq4$L3!4GeP?y%h!IPz|DPYQ=Huj69vt!1sx>c zfNqi+8wNbkQ~S{%d0Q)kg|!pS;?}PULV3Ry{i)GkwcTFGP?4ZB=!WF2EMFU6)feKj zqpr!_+z0VR8T)&Ps(NU=wQW4APC?9UakMqsi;_M4`5i7#-C`)NZP# zMa&9-pj}n-^k2~RDLoyXB_yR|6jA=fErnXOv%kN;bV-^=-_PYIO}vqw-cxN2>I2g`Tcc&@@@bK39!C{rm4E3eTl){M1CAfL{_@N-!fu7K zlfr>Clbj>LR*?xd$M4JwIMgG+>f|vwokPdx?U;MWbI1q)9^41<=(nJ4~O|+ zbOXNt2AHX-EOHUmYbugl;|2au^-Z~ZcSO` z2hn=X6<{(}0)+r(Y-rOgwsJI`N}F^cz)f44;wH>Rf8)L`>+{pGFHivqhSG5D{p7ZB z3~ZLx&a^t20pUezmb3bC?Ys&!(B&A}0dHi0lD?JX)hjuJb?;AA(+&57q#yb01uLNmhtMf7e<C0(e_Q((CWXeBn>Ry@9QlH#g_;Hdx+LopvIDTuo6W}O)w zkt3*|GXop{_{5PFs3DE4ohLd+$-sF~{ACNiE37zqMEsV5!{Ims@k{BmAJoLZldPI@ z_?0qR*B|u)a2vY*(e-n#qO=(PD3SPo`tLsE36+f!iJ=t=q{J>>g;<^}U_7k&F1ozI zj%5NMhfMd#E#9Ak4nPmJw@eaFqS3a;D#?TG$+`hk4n3-asV{Ed5mhRnk zTb#ox>EaA-Jm4XLsP!b2SV6;bSk59f@y)8t#l7;6TN4?lXn}xU(LinYa5X;Vw$^6K zA<718yZAtclsfpz;o?PHFyruNdi~ALE}Q(|+uuG99Oc*l>t%XN*Iyq#X8pr!wgs^c zJ9~>i^21TA`&|r3sFk?%Fm@ca53!*P{B0rPy0g#wKhp|y;xX8|V;&+EN%%0)Dd{<3iOx+$V7=ER54#)+b@2=l-)jFIpe zP&$<6&_Ms8;VQxmXpIbmz7Tyv$^QnQ^d;gQ9yFt2r_t70+^)k#jO#%El_LRm!m^KL z&FGWCo0e6g_d|HeiPI_>mQtb34=P0BB=`nl>)v<(j2|9^V#DJ728PNehJpquQ7UNf zsywPzNoVt^XzlssA#;7LhEq9=`cSNFE*QLql;UsU2v9zyXS30<3K%b3wpUd)x?$Zj$N6H zIIvW=y}vsd~` zqIQ^H+(<$jg=Lqa$Nb~B0NLqvUhL3q`Dpq#bE?9_>ijiPXqc9?)+VFZXrQmZf7M`0FeaQ<{wx$V3g`vqk zyWF67G2qxP7P0n=Z@p9T9Vqw?Z&_8CCZNmlUgN#(rs-%(c_)cWu(>o7{Rwg`ibFrl zpg7KMrx8Y+{M9=PV)V)ZW*zx53+#ojY98RRhrd%t))2fKR>z!&!4;W-rq6=s=scgl za&ccNDOgY6!8%@laUKP**@E|liKQ%fcy%E5Mh1X13JP>FER}|fIXRL^9ZnFGnP(?oGuYKIV1hXDIA(wt>h&HOS|7^^^pVXJ+8kO|AN!kG8^gJ)N54jVB zm<~w7fj~%S2S=-TFF3U@g|rk?^NkBY5_)Wv9f?L9K{SMUEe+_1tpME`@1xt+Sd}GS zZ}vKZuSPb-dg8;vRg3#_Ik3sk*5f54Cne~-$Kn2Swa2zy`I-(uB&IwQa0GXsun4Z3e3R$S#!iYTpjVu%_#&1o?DUPbqP(b zI>S{8lT>z`1i=VBgNKF3{5k7_k;?<~BdNuXEv+nF8)F8;9UF11r4dE1X*-E|$ywP)%U8&A~y;lFy;Qs9FC`Di-*&kknMLwTiMuKh3pE8EElt5U0Y5MJ+lH zX}}Awz%%9bKEj44B;+NUU>L#mEiqlUQ1Ld=eaCM|VIAqC-t!p>Cp&t{TRc`0UC9+^ z!A!8A4>6kS@oSJ9KxghJC2?Lmcb1G$1_%O3md*Wy`!RMohH~N^rL<32U7N6U6tJJ* zsfswn!T;;OI-UylJodV$Cu}O(&BJGl`(e`aRw0+4I}umGuJnUA^z?_%>Xxzq)sU)! zi>kS&K~~$I@z$mPUUTZqncb`cWh_CIK)pO4A-8yfTX%YCoSMt%`FS6=3_S!y+%MK> z?wwv1-Fai2hmEvOd{C)fP?d8$uhXixFXB)tU!50=PFhLy@`O7^a1@Ye*}=tFWW6K4 zD;WUp$}fg~2$B};(R%AHyTw=}ZcYI*9d#=V-{{`@NybOZrVIA+b7=IVMUf0=h1eZs z_1<4?FFA>G2LR}&37r9j-r|E>%6hFZpE~tc`NhXKzuauTZQZT%4l|^^pH#h*CzY?A zMv;_Ldnoeb)8QAfs{e7{(tWGG{!#xDG@y5JI>`j*%0(qBJ5TV6?)i9#D&TOHj2Z2WE~~gpv6VgyKZ3D&)9v88cczFUcBGoMRcl3fWL{pegf>k z7`xj?w^te|D?{Y@t(S+jP<^sh*`4<+!7eW&qFC&0oCo2aFYz?;wu)`oB5yF}{dtPV zdU4ES+g}LwfF?UI;jO)b@4q=q_#1fvcf|YD!`j67@muF8{6iY`4)Je2)QlJ7tf z$)I22>cV;j)FXQj7k{JINt$t`5CZf-kPd3#PCRKPx*HM$6XAe!fGj`izrKP59x`8h zEB@8-$lc^t+Pi8o$uC#`BD>}wxhyzqRpZ{GiwM&a;x-glva~@|P12tsdV@!K7z+>2 z|IGQy#4xU2yCz}Yui}!a-Z?y2B`XqoY1b4KIAZeHF7cz3W?HKD;s;f?FB>KulO~HU z0ma4Pv)(a*ete?_QGYn;>I9fU`iW29Ux~;t$5=arzQXc_zut(@E&0wl@pUNBjFrzu zyP0fUY?s!CVqdbn(Ij5<*jDs*z3*^IwjYtEIv!z>(=jzr2)!_AEM;mho%!#+{UhP+ z`4=7K89YIsvaB=-jsRT2V!dEt zi0~39n?&uhn@Zds!I0pLPRBG6=c=spDrB!zZ57|fWh41moB)g5yDHCGca6$VGn5VV zuc8wx>!)Zm;#!eEHmvAuY^{aumU{c3QFh?|O#7EQqBkr{JIs1(!&ydh>5eE~2&Vv41jx{(yn#>At5npwGX>gW_r^C;FVkR*{Za{L)*Fbu0d*QXibW z_;us^cP>)mp@xePzcFmqf59Q=?`OB-`JZ##FRzS8q>TK`-(H-U#;6N^1-^P{`uT5^ z$2G&o9(sqN7qe1$H07gRlnuTUo57e3@4rhO-+#blL}P|Zy4M78(=^vv_-25wjrVBL z@39Mk#C;$cBN!Ytfz@`TCpT6x_#&dsB2QcjzUkIwX=PVclja3#fG26_7C`-A4YLv^ zv;{~O#6+1mr7fZ-=P~M(5-Q!!vrx_QcHCAUD3rU=WfQtPBw|x45NLvTDzbX%M}R@B zy3KA7C{3li#%6i4-cf?=#9I~E^LJh6C?Bkc9&};8sFil)w`_;j)`zwyykj=P42;n_ zm>jeE?g-LUzfs1%rp5wnLN7x(@l#mBc7b#TVHBV>+z6J1o&`~6hO&Pbt+plo_|91< zW`jzAs$^U|vzm8J;V5sO?a!!82u2=PhDkxA)+vY%XRC#0Fn6wC#z~|dZYcH`qkMUw z)c}XNR-jdUKuH`I#7x9eP&$DgW?8WIhDUSXsUP30!~O_c#yF-i-LkDWvsOYo-tkTz z`wh?_>F$&wV@h^fXIg3i1mMhfs!OPv`Qu?9p9U9+oH6yR>7uOo_50FXO0x-J~@r-9zc)y#DpBw|4#vD?7>D!|MqF zSie}G0mcVe^9o>?Yatdfifvi4AQ?TPUY5{66g|18%bGjZYuNDDaj9ul?3!nBwU9V^ zmH!#eq!B|O__|D@^b$kmhHW`=a9_UQDE-{EgienWr1!Td&-UpqhS;mf*F00kNF zJ$n`d&VLTY=jj+&dIa57)LY(CjnUA>rZ)3zb^#;Hp? zY`eQQep=|jsMl?-Fjt&H*E<_OiH$t`<-Kt#s`)KmFH!=#cCvahZ>;zg_BFPb`1Srq zUbxW6jO37A3e_kddti>tymVl3~TEG{~RBoK0i_3rhpZ zDGNS5lR#g|+KDDwdDZ2r*n%EO;w$Z_4^<-W^hPCndS_%w%GfPf*zGlsbI)0EhMt$d z$=YHHrC=G1YJ9aNJ5OaN`JBw?Occ z^>}AluuHz(aRImUf<5IW7uRxj@by9?6nZ$7I=t%pX#fS>g6-a(`7;y2w_$f}Nl1gy z=^l0MG-sbfnzr(qa5_jA6Y7D0J97T~CiiEi7$Sy$SfRO$*jZn{1w+S2=1^n>by%PEU9t3ep%9e<~%# zxEPaFWmkeUohWMcc=+A}nVHuMS$WH(gs^rGElH)PaK?}ZNN_?5=9T1>BNu4xu|k|E zciz5&6A=-Lz*P58!-$;G7^7$jHT|n{tkr~%Zor>F8V%g7}Lfy1LNWL4L4^!Qx3hU&t2ECLif z{7ojJv}91M1==fDbP)=ae_4?Q2Bt2H?B|R_<4)N&0|_BVeGh&8$ZG)RPckSFFWiR+ zI_IVmSE}fO>SwlBYz>&!tJiA+7x13-Mq6ZMi7MFo8pLG&CJzv)*K%6B+kM#kQWA_* z(qj+4vKE~er8Js3JqKnBDl#?INYy==(xFC~xV_31)gPi{DI>%Nj*=os!2H`i%_Eghm^| zU)yGJUv!a4gyIxrBZ(=CIr*EFigiV<6$Vt~VpSO& zOTn#5g)B}K}Ftc@SQd7C7CuuJ4 zLT%8#a7uPm*=rY+v&j@7U~-5)0}Z=>h&W8m6)G$xoX80x=~bO5>~dv(HY@0A1GixIW3fKrM#t1kUkbZfdAZ52drp>jT+K~Tcq0z5zOJ|-|JwmjPN z^HpkWvy@^$trbeH5sSs#V~Nnn>FGqQ5)t7%62vSNQ`80)EOpI*LkDP022h%{ckbRz zfe4nxu4|&RxU!HH-M>|#ZY^MN!3h!c6##=mqF(SUABF5vmbzKNroW*j1Ika>@UPy*H1`aqrs3ul=}fx0#F) zkx-JMnNn@aka->wDU~#-Xin{$O&U>}2UJ8Vm7=*#18Gpvpo!8zDGgML-eaAOF81fX z-{0?<-sf@tv9s&C&f$Bm?;4J^*0HF46cwVajfvn(n5I*K5UV8{=Jf(K`2LkvU9j2H z#aNe|>gmg`AL}9lII4~*FQcNczf!Km23Q_*IO#M2_}AYP%ue0a6zEX(`Cna&G(A)6 zfM*0glT;^3B!Ckyl}O?)|0?H)j@Qe^muh&Wfz!1&egBc|%G2mifkVd|@Fv}Epzf_5sq`$y9O z6#g7U_zn|M{sm)R_y54pWQ-`;6Qqq6Ht7QCXPA?qJ4Z!pprM-iKi~l^jpl826VJ~w z+V|%tcImeAqnCoLZY?$iBiS}Yx|TW(cMtVn(bx$O(}6&3l0q*(LisAu_JWzG>?((; zJ`idrN<=hLhLx@$D23^Ur7QtWALcgyL?k|SsABJiEj->*>}%f0318z=x^KV#-+zPJ zl4R;bZ{J?jpP-$wu@}%o2fYf)9~_9^fv68b3h-sB1_hH$W-Zt0^kgDeAx;x}YD43naFw$-w$7wKIL?puM%XkzoZK#koom2M8Bm1#pz*EDDX04`HbZ5@g@ zsB#srhDzOGwp4+(l9?}U67$XHdm8cJ^Sj_Gl-nH(O=rK*S1SfX>gjOmu|d~*8WB9i zbGSR$Ve&C?FM>QyZ^z{Pj?NoNC2f*!hs-poyXFta?-I6uF!5(6LuQFo+*-8OiYZRW z@31Y}HZHPR%dkSzWrrPpu(773xT)5svW@?hZN!xgrBO zJZ#2q)F6%tYA8{`fb^_pb_gYTD)#EJ-zh=dfgaxp)Q(T-W(rjfuE!?$}cXA0}txtZ%{! zT)$}CkD`x{$Bu`Olm?T3`{Z96IO*rtP3bG5~hwQYRg2%ULHAZ5-Lii)(+(iFpc0 zU8cg1ICzVjeSwQeiiCC{=|qk1Rp?lDg4pu!9Wx0@k>YeS(d>N*W~WNwpc6M2Q_Y3u zJ-+6Ac7V)*{P9a@)s=Kanr^zV`X-{o+M%%7_DJ-L8rx$to~q3T^ARZ%Dl~ZZU6Yjs z)x~9`Fb!I0vZ+MJui>FfnXV$P54#ig%4r*=rKJju9XnS4Q?W)ma@|zBCvW~;6Q@5D z43|(5jU52-B~;j<(mH>c!|>%3Co&wou%qOzp}vR+#AZnv+0$EwC(O_)Aa)~(rJHY$ zbEp+_Ef7fzLxvTqW9e!1u&t%U^6V-7FQxBiha?`q;T5Sc33QyQV%)ds@TFdfJ*BnM z(}=GJCH2eDaB%lU;8KK>Td4b%xE&tUhsISR$Z@dgHt=9FFeDz{s19J5I+C}t!;IPv zBm}Rj6yr_wxll4`swOm%dulww?gdn~P9&Bb#2HdaJ~8qwI;T89ZAm>C#8A^+X!T_; zmF5sr5H%yilk3`|s<~N#p9mc~P?@{$SuH!j6b;DNdREc!X$L3h#W$}#BOWjCOGpur{f~z4PEJ*Cv!0{9 zs}fAHyK!;_el)C5u?Edhr^)8F(N;uVLgdBQ&d;8~9~hs5uAxapCX#E!uA;pV(J7BO z1@_w-pPft`(1Uu?S+F#ku4DWSi+~&)E1?U_D#1!55H5IzjAxmX=Cp(op-TaGCv;AK-y4mApzNESnp_ViL>2+xd*> z*aDol07+`p1rZ=Qw;VUv_9O!&Cy!HyYe9YQy{;1+fV+>z(foOrl?RCQd2=IGZE^6j zhsLg`3CEYQ($r!b9|xb=m2Y!m4p=gXu_ZnZe0HvU?1rC#!HtLmRMWs1oP@4(Hta-5 z{o9CHllyZ1L{a9taw^*fx;GuW-)I>zxfm4Q-0H`{TO7YRQhUi#w$E*&e74atkQV3} z6v8OgjE@-ZrCxk+fIh$P^H(M4?I}b5pfpV2x64^2B2Q~t*cOPDiaeI`hKgb+I5MNr?GBDqUD9lY?o$|CHOQRet|I_kRN9?hn%%!Q&ah0eY}-&S5L}N$gFVj zXe-fvAqZi>17ZkWbc&blD#w;HHx4D|7Zmikr>e^et?wIM7F19~iP{HKV^l2&ZvS?8 z69zt+GG9Zr#`Iyojsbjz$~{!6g8T&iUIKxRQ}34=Y;=z6Y47=Zc;xp_hUyaK5hqdh zT8&Mk|75hn!2TdEw~Z@_jtEGo$?`fU~<*JiS?h!6=`Au?K0eP~bfHtG4&ZWnEZ65r(~UL`}N zj_|Z_RohRvk$egJ&d@$YF4BkQGU6#mxz;{t@Wv(RdIEC}ahEfFR=f8qO(Ao^;GMMq zKPu15bRPkeVA7K-#Y{0Kvx^cxhUlfvJ{sPZ!NT#Y4 zbWR+mR0g~kx40Y=$XkiR)|*P6SbysC2lzDBC|hB~^~tD^3nnF)$@lCWm5WJYbc1-nw|M%?pAb8-^*yqsJc zNKU~}o+H=ZSmqDX3ls_aquQ4U+?XaFG;|PS6CzToxIQ>j0~wm`wfun+AkV1;^R_*T zf>mV1M96zNhF$%eI<#dl+qATfW1t+jg%-f@GxTSU{yg4&ShC}KWN$bns$F(o2LeYt z;k6luQOCVFzm6KTQPZaTqQSxH{@Zwm3T{x?=tCGNw z=zZ!{tKCCPb&gjFc@mu+Sy`s;d6ZS)H(~;A>06yvJ;Pi)Q0wvl8lwutIt~c1Ww79e z!VfwFfJNLp4@YCI%GcQI;l`aJ-pA9TQ_}Y zD8-(9B5wv)GUS+Iorqe?iZGR#nH(yBw67|BIOP=j$0zqU>P=F7($ugIX%V642?;i!_(+}gBy z+rc4BjJMTy0_{IzK@DAaH~v_wz{{aSn1mSEn*B0={6G8_nQADP49o|m2{TmtPdO&! zsX%ttOH~5CW2Wng_#8GwgA{ZHRsZWHeB1+4W;rU(10WfWc?W5zX5vO|p5~`b6jM@P zIYau6<`|U8QbV{3(t(bY*8)iVtbyHGe2g&9da6He10yviP>mB=5Ey~hOG!krO$|5A zVLhM27)tRP^C}1NN+OS@ssOr>;OQ`AVwgrR@x*2a3B+Y~o^L4JZGJHS>~^(DA^~&y(W<{G*kqMTuc`lqY}SWa7$XOgq@> zEZ?*jA_S(XDMWvL^|v!B2$+eZ@E_`I#_g3qBZrfp60IiW3d|xt>W?}godK7#(!8SU5OFP|?Jr3wk_s{&&vUW|X06li zO>hkjNKrE65$iVo1Y)!01R1^eB+`7a+1%T~hS)RZ&(>2lsm2;fTS=6@Rise%mddf= z2&9AQghYfeXfSuCOtrEiKLnn8q!MSgM3p^ASwE}G5QN_ielcT0MhICzC`cvO9rvxe z?vvB#+yoS2`VunyYlF8GZ0OG03NTQOBVWi6Rkrb!zQhY!K;8c3T5EeC| zNr*sNP#)^U2@NQrUJ1JUkqV1go*U6%RS5=G`!I}NXhz6r7FkgY)Q-4(XabG|@S-Xz z$tQ%i87`b?XQSZ#QjUc_CwCBkVu`m}A7COLL#-^}gdo~EZ(~dVnMJHzTxNCGnnUy~ z1-1a4p@P_!#7ID0#1VvCmQ`_$)WnG-O?(i78mAYLR{RIJ3z zzd?nGD8D}{-8M61mJshE+^X~*_Cl8EL*zBdhJOU&MiXGtDJKtf@$J;7N5yKNtr_n? z3q`0{aZVCNG$@(4&z}R-s0w2nGz|_TpGZ_Z&O#oWKcaz!b~;TcX(>hkHWeGKNv!&U z4aHA%TV7upTorXScPxm!MQq=cs-Ou@&N+wBOVrWqWEG#qu0)vfO+H0p#$gEZ01`={ zC*2?DF1OYe%$leoROUM3jm^@*=*S|nT(6ok=)Le`xz`u8Q)WRG+!%_Y6q+zYZcqi{ zoD-V(`Q3Vcot-yG+u(Tv7qrv)X<$w1ZB7Cq;XAK_ds_A;l9EP99fWWGi<_gkn#sDO zqQZO+qM#}wrWETc2H5-Hg&{(>X@opEcTxV-7}b(G86s$KCji#D3q?EAWlndCWqpR) z$$LZj7y^)VJR^}~Nl%@2xb)3w?09{sYn}XW14po8_&})@DWE>^vwD*sFrpCOW^l`; z(dd=Zp8BM(T2RbKyo8D3+bf}mLbw;g)C}6gZQee^OYMmC>F&yK*EJK***n`j|NFbM zn$Ne?9LXE0yG6cw_`A}zzDGTRmX~lizrTOfF5`OcgQJR@o==Pvk-V+HL8)lWoV988 z+IPbr&*ic|c|_MnL-WYCMM=}Tx^i+>{Sm#j>C^9aISXHBoiab%{$j8D^du;Aoz(8W z@c?a|H%Q-tYbrO)i%nGrIbu*rTOKu*qq!v59TQE03ndAc(XBmi_oD46I(29R#;On_ zvYdv7#%A3a*d?Sjr?jHSKD@-8y`DN1giF@a1h%9$plYq@V;6z#soFS|KDOE(%Y4zo zgFBa(L~3j$3h2E}Vf(_bs}z8#aA`V#y0#A`Q5>c!3Wj}&s?&^3V$+RUNEwhh} zlzY~#rGn%n-IZultU5bsOOQKsa$>r%IGAcd7{9dp2DM|O)iyYmU8}zXp`+|loua#Q zDc@<^`Szw?d2st-Y&6|kM00h8N~l4#0X(-SQ(U`fTcj5c58)-YH2J0y4^-E#%l5Fb zG&?Avjf#j%I;SOm_~TFlF~b>25)1hY@mZSdFvi@e+4avvO;k=Wbf6V+Y|69_%v-Fs zheT8k(!95yijng*i>hj}>M>8f)9Wcb3oGH_p^0p^`>|*^U!$(A4MvK!SeH(2_It*T z*$gAHRkPPLc!T|Qphp*%s7+?fM@`uo;(^=SRdI`bQD+3^*`&}pgV z+l~5g&1^Mj!U0uEB$P)X>1JE}_|m+tQx)f_An=e?>#?L;2S5q`$htu=gE+yFP23vt zZ6j!%8*m3+0?rQj{lenYy#?M`dg*4icfO0}FpaCC0dg?bdo%0d4dCN8K$<^k9>)8jw-)-Y>ucDf zRK?h?n%vXuozO1?YI>%Rus#ZYaV~O?;w(S;bARE35_(bV6S#vP`cGP@3tQ-RY*W%K z-L1DyzA-vzoTFvAGwOh%qAJ|aVG(hE2Zv+u$8SaaixIe*Q=sXNTc#aJ03M=`;_Bz0 z$FPEE@M6bO82|O9mhEL_(p}lciIb4_GT&{E`&Wgx!0j_?mZRgb2Qj)OrA*ZFa?ZkzOaQt0|T{hk|UA+-UeAx(wZS#wM(J}2~?%&m8p^B0aFnI zycquOI4b9-=T}L@ZaDqk5&)6DCd%z=QskWF+ZQRKD;_QWXeA z9Pw^SNS8WgasyIy$50u+_Eiu|0?hYj>Vci~P!kDY6(!|Bp>J`NW~g)kxaUN)_cnhs zB~vg&@|wzNgraMee5^k9-NGyXPr7B&broFt1#Q3eEa>~~7}p(iU%!6>A4Ce#z@n)w z#02D&4~Xqp1)A%O!BcW#ZU=|nc3*lpQHuOb>Gvy5J}48X?UYuOKkq|jRaiSUb5p_E z-pu>p?cOTYEawNKN7m3JK>fiV zkLN5s-E2p+EU6YmdV<+5ZEyRZ-*KrA_nf^n&%e2`hx6{2zQs9lkB_-Q zKIjNLa0;d(cop!aDqfm<0?9AGTJfT^l#8gvQ!R+1muOb8naoPjPq;M&Y(hJi>m55* zXH@RYu)?8&%(jy%8!3%ZN$OEQ9i03VkdC}frkaBCE{lHalkOJ!=~LbDrs>Ht!=?rI zIU&~m8yHFY-Jt9J{d81u#abF+4j9qdsDP{Z4~u$YzTf1tGODnr8*~9&s9O*Hd(^$? zXofqOQp{wbr!*y?HkdfdC}io?-=~pFO9gj+*VkckDeXz7t_CmQin*659m zVS#RqpwAi}2BTbWqQjlrU#_J*qCW-nxk<{W!No$D{uVhJ$p_DAfc3Jj$iXX;H zcPPIQXLIhJi9;=Kn@0o50N~7PL`}YJ5K0>mGtvadgqNqNUy8!x(-kKP&_Je-lgeaB zy;XK1PErN@l<@K+A|W9vy_UDMv`lJZ_tcCP7*9=u*fuHcb^)H*-UL;GMF{8sq133D zw=`!DELzeis(T(biw0DvLT~)>o!{L=<2oI(fGQAUK9$B|$XH@wlM>W0Rh&^f#OJm{ zdJNw)tN~SnsGt}%;dIj^zYaMm=$G7=FJ~YjxTvjvWArO7vpsw3hq08e#(#J?I!gLl zA>lMM)|Rj*`Vy5|VGav30%z8&Sv1<0!dGup8&c;?Ivhl9kj4))%ZCZ793j*3n?;j( z1p{5s^cdn_Y@l$Xq=XO@=}+NKsi%e_s+((A^TYo7|Vp zr7|SiK_B^hD!_OH;H?<-hbc7TkmCm%R)Km}8VqNKl3y4KQ* z+@5Y<;x@WC3X|}tT5@h2>(##9w?DGkY~1?fAC0RS2@}C~So7k7?8oH^gB_>+e_Q{f zu{J+XNXzqc4SR*;r`Ry-@IPs%yc-<4m3*n8EY|Xb^sYsz&-k53)GGGAbo_T%z%IDN z><8akM!)v{y3QfmoZANB+b<@UC>i|bz%TzNy?~$EnO^G;HOuu-fZ?pk*A6Zrj+G;E8Px``heHpE z2v=9vW15=$NB6E$U*u==5qsJQsF=x-WJt>*!}Bv!~5K%Cc;1zmp) zt@>zX7*+hDsA%8g*+b9HG9&1n=87<l$sj-cQn0oRH6V{z@j*B#g6zWZgNJr}2gaZir* z`@SyUS9O$L??2821ShPDeJOc-Ae(&Q#~1it=+pGBsXVMBM(S=W3N?s1`1sqpCdWI0 zf%6dBWr)qK}-zX5faw>o?>(VRjZ!7{dR8_Ev7)D_q%1d|L+6z>cWtI5g7Q% zJ4F1fRnyBuN=DSK3EY8{oau?g;mP{x6@8~<9o_T8_}-uKetOTB?)yXUTCSt3uVKO3 zd%%yhmaadp=M?(M@t2ar$EQCiV||!w)$gWU+)nic?8mk-KVbu`$i8FR1Y3w&{uJ z%=bJlns{I`&+G-2BmWU_OltcavGsFyoMp|Qm0ss!HtH&mlKJtQx?Mf5>SyY2mAo0% z{!YqJX(YEv!J&4;_DNqJCiJZc^JC7$U%yW+~=Ar7j823?1hjZ}_5ieZU0i0bI7(9)#Ob?W(c!KOB}J*Ci` zRjMRzD2o$cxpHMC_5BcAY;&GlqKKKfxnlXZRmm*tn?iiUlH*T)c=hM>*|Qx{GgaI3 zH3sB%Op*H|Jt|>a7j;0#>?W0KhsM6U{Qv`Ds=z?D;!RU*TwIlCnCa$&DDcupIlf3# zKK0R1k(@=nVukJN*RR)n4MiO#Gu;Jb=G6X;`X8^Cz2LOT?OX@1>%O&{pEm7_=lk`( zw(fyJ_MOz_bYoOSdDA|f=z^%E*HuY?hbJvPogq@(YV|pPxwN$O+otriG!@ihg`=&W z>1zTTwt-ZWX^z0Xe3ThijXvD5+M+>~+Ya1qTRwL+H#ZkW>nKu@7*)42-EwH3c(#Rk zZ^_qQv`W1*4bkk}zqK`D0Osa%MXY$a9j`z_Oix-U$-R?G*{FC8okF$t<>(kIQKe#1 zlyy@-*v|DgshABNFiCc3|PIO}RLp6_Ys zvTF-{O_<6^PNyf`8rk40PI~~3VD&Oh3k#_wD8HlMm!J%;3blLY)Jzh|J`*eXIVajk zE~7(aK_jNdj`Z`v`_)IaXc{^gx~6k;JJB_$@U7$32$|`tR;?PF1U4lrDjN*P!tXy7 zTWKp$c@u^3XLAlU+wM)F&c^ApW;xIj#u@9;YYE4s7%B^W)HHs!)bu8^!Z;Oh7DT>d zt0HIaMfp&DLxcU!Ei2|PNodP6DJdy0h%iS{?#qrp$De+7qP(nZ7TN~ZP(#B78X?zw zM`M)$C&b^77flBwLBT zBwMC~MdJ0@y1F_W{9#|XiabhY=dNA5wi5NyIwr=nmWdseSPMV>rEL55MmFjkTGyJJ zn=eK+Ydp4R8VX>W)#hZC!Ye7$g8pp|KhIxIY z!YbR)cM?%aVm$1f*TvxBs6w@$pV3XTgxP3k?L5mgcbTBr(WBRZlJU$2d~ z9GkYteyL<|2IV{P`+Wf@(@6 z)m^u{o|I(u(x<$uynTyAxv)>~ejhwE+;`JZ4LUN9-H9d3Y48%VE`s;2g z*#@_wOP(f?PhiW7deh*gNsey^Pr&?Z8`r>%Jt}_nN}1HJaJB`y6)R3egA0PjBHV2I z3d*_}*=A;Dm3Y&9jG9{5-8zV<4mlMM6;0>n=ANTs_?$)U+a4`Ni-2ES8E$8jgp?un z1#*Dv__^*PBc@9zl|emu!f4Hqz_wAx*Cr1 za?VrVAdM`Ra?Kc2oZ3l!NFFxHcPZwu?};fZE7N~Ca-oQ~3_4Wgkp8q(?y-4G_ny)$?^lq2>)5_lfhV zp*%Sp^nMXq->g_>2JxK~JNBzzT~UcH8z)*Wlo_DEgrUFl+%{D zoe77?NM679owD#IWpN4B*XJUMK$jL|zeW!nF3%6$#o#o%Cpl|L*p%<&rFT;f8;0%V zjw0O ztgKv#g7Ic&$5OV}y37#X<5hWTG9Q`Kl+^Qee>D_r8m(b<*MVGeBW9z~`>(cq{G0hp zFQ8lQTr2vE%=g5=!6-aii$0il0ZmH|#Y_0Mde=@ae~X@J@&^9uEaaQ&Q+u~}1y(p5 za?Dw)3!VS4H8OjpmO_&sI&8*jpxuvJTyQ#+#QW;ASEf5NPu~_>m=OB<&Ys{@;vL|u zMpNJ%Vj@4+N>;fUlN`*`e0X?tAWtbQ%fpJ>8QmgU)Y8`=6M1QnjGo z1%*JN_v{m^8MooyHY+Quc$i}yi6o35C1=EQPXUd!>40-ne4@O#m=g@j9tPP&(Wz%% z0&8Fls$v>@d-DZ9PbGF%$JtuyIlt+{)=iV##%Q*#59ej1UU!<8xB3>Lq2I+21Wl7k zqd)5O6xAZ$d%rz51wtS2z~f#hWrfaw8{Vy1dZ&eT(OYz`wXeBrc?i2?Z}KC_4yVp5 zunc@Y*GeSY{Z5id6}7HX+tKUzn>RHcwmu<0+iv61gnO^MiC&!==gCvw;>q;&f#AF3 zgs<9uqNejSV&8i=!gio8_1GWiQdnZtRBl;RLCpq}e0$)I+R##*w`@lru?-pH3`=Tx zpe~9>+n$n+*&SxK`ye`yiPl&oz8y^|qS9F3bnM|yye#EMty?WBC*>9vidWC>c}vXe zg<5ss5bZOuS`6 zlMm=m7me1dkoGs$i+y|J!P^^Nn3*v>t7wneA1|6AR10Uo9jUa(O z;zIws8T_Ff8wwDJ0+*USyT3G9`7LWDn*Q+?uZHbx{7^vyQah*_lpIW$=^p+Za$K=R z9EmCz9YHh|8xhcKV#=t*kOZCSX`S~;SetKcwLG5oo${FtgpEC(ZJ`%9#fz&e6z>4)ABr zMu+Udx!>LN47%wEn#(|3-o(W09~o(w(c}Z#F8van`>C{jL)vdtUJ0{MYj_z2k*~C^ zd;i|2#eAvBpQ9_!&D6C4(|20F@27jK*{5PGW9;|UDd3>=yQ1{^E_t2|K?1eQXqUx` z(hLL>&`wsOP0I55@u)fkFt7}1=qvB0mdDD?dS*L8#vgIZ2j{<;s)1I~j-qtwsWd%& zfQ1kI{5(0WLAw?;x80Ok_3MZcRT!<}K+#n5yS+&(kHEGvUi|yN`v+~vJL)~= z4F3y|qxPuUx3%W<`K!~f3_Oag!dh`%TQgsA!6en@>(fgkVl+GZP6}^C2gY+5T7IwlQ+fIHeMzAMBD~27=C=P>zi(BJzi(kiXx}Ae z?S8yD24uefi!9c^jy(R$5arJg_AT#^5!`=yc^IfycH-?9$J^T4CcEwq*)#gdHyY{H z2Ndt996J_t@y>yeJ?qD@GS%>gt$C?;{O%oiV$)pv)hKgE$*&#Y$pcDy3PE{7s+{)- zu*cl|{GICyl9OfUt{9XH{A-i0vho~Yu)Ejq3E3miHmruVY#NY3*5zgB-$5I_0HUv< zNB*vmJ^lwmre2OhOi%69bN92B?NuAPvHCuKb^8B!NgRUHvslZ{M@7jWP1NhFB{~r> z)Qo2CD=3?#^uCnpyJur(&yz#0<7s+?XRUkkRY^EZTU2 zTmVP)9-e9^t8N6k4guuPT%+(_H^6@Y4d z^iww9VePtgsvyFE*|9!KD*N(XARBdW-}3WnDJx&S*ysHA$>0La@k#`Yq@Sfl) zpMNoAx!Y0Hvtjy-8Ma`IxT5q8j&7}qJKRnV%gY!;4dlV%FD_=e2mh4BzU5^72L#Rk zFKmJ#fjw5@Mqr2_PwVDYy^CUfVW{I!<8miXGWK)VKumK&uElg*|MK5k*f;-%P;syP$mmk!`6yo>7_9Yen+4)~+El3=Cq z$^Hut{Jbz|H?0e%&z#L)T@HB&EFHABt=s>ZmmDG*tH1MkYy2(ad)$Vb#%Om~ZB7`} zZpV)H8(d}ITeYUoTMz7PdTeG!H8{772kwLA@IzfUB)VT;QuJZH){=~fx_3=lSp&wN zb>eKspwlpLKH24i?!WTs>HWg$m};kT;%Uu|>Vf-9KB(M(f7Y&W8gPI4Es?%8YC}H3 zq`C%9-TMz~m7%+@?~nfrJhUG@wOrs(5aP+>9`J~K4(TDNQ{ zyqZsOpQl~KVyMOghJ66&Mf)GB9{-^bly%Ipzw#mjo(#SInCIWsFwe_d$!>r1W`#R(_xRvQmKY5>navGEcu4!Wh2KT7ExIBl+{H|Eaa z!h06|TbO0tIe^zMyESOv`~Ggd;Xms!|NU{X!G*)a$jYUBr_8Q;{4-O9FTRrbtHtAU z9t!O^@-fMj0cbFD!%y6(U&#J-YszMT=DvK%BUB;KTaREJli9y3>BJK!vgISJ_kS44 zmU%`ZVThlMFC|~n&^8GWou;<`Y2oeSZf{6vhRn?GS4y9E=QY0TMsrS;#4T+J1>NMZBq{87DU8S>vD zjv@UvL+CsFw8rV5=t}w?UrE2ZWV7PdR+M+`Ka%73eq+Ux@B9Z?&>toe2Dkf8;UBmP zbc28V_$>@Nm^U=Oa}{K+(FjD_9E-ENfuX#vp;DoaK ze<<_+-O#b0@Xvn)VlqSkArNy+b#x|r=>68~QarO5YKpHuiD+y@pf+IFTCH=w1;|LE z*p!z0R`SYDYqaP6=~~gNl4V!?P~3)ug*c6}^o;)ajxFoUcc!yH#_uue ztAOQj{wI4SQuI5eN4M=x1tzO+mRXGF4#Ru@@3J$uc<-VwxHgRH?ag%12PfsASI>nOLkDtiJ6(om^40J7)^5+y+Wa)f zY(}J)WnazN*6P*^1NYnik0G|C=KA0x6nYK;^4(ki*_|&LfSlN(_zykBaZSr^Wkl*H z=Pa@0-#B9Qs8M-3ldtfp$cs$9b4huxoPXN61!-~@_&?1M4Zn7M?JuKeI4Efc{U$&B zR^F7i36CO@WV+uj%(jjbj+BghYI)eLu)W#4Rl3O#Gq8kBHEQg({qGVrL*9?Gevmgky0*HX%u+U0#PZcgtdRVL>ae^3{d=+XH#na5IB`d5`=|c6=+ac8w z%uBo)pGRQOoZ;Z^x1%Pl^HzSC44(TyziROwxRce+?FH!DOe7-Zg!Zy&!#BFFl}nkc zRVY{1;QBY#ws!`tE!Pi3zK>8^i;GMgF0e;E&YolMcBgz#RKEn|bRCCBG*g7~z3cz% z?rc?kmHfL*cNc0eKl}!JACPPg_;h_m_wdn`v8dTTZ)Mz=EBvme*Rqh?6Pd)tv8zAW3h;{C64@a?fKa$fmHMrCho9$1rL5lya;#@JgaExoQ;fI`2_ z(+RFVhoq$_K=czw%7!+ia*eMbL7&hff2K3*EHf-kK5X9^xC%!cpcWFuOw&9nZCtdRLdcSDSe5Wz9xpqqT@E8^8cGbDQ zSK)K>UUT#xtu`lDoVSihj-sFI-3)CuotXVgaZRgmUNslbB=2_8n!)T#}$sJhXXfM z9XnOHdA_S(gUQhkuS{yoj8&7CDETYq*Ay=~Z}519+yV(F-1y)5Mjy1J2f%Y+0k)^^ z&hs0&OEXWRGG18h!j(49j|DB9azgXJSg5y#XML*GaIwmsEA*$ST&(vR+5N8${Ec;S zHl)-#>i`Bh9>io9rdSy>0<4UBs0x}IPMubL+UJdNVl>`nE#^ZgT-$-y7QF{*PVP_J zE5%FBj9IiVYSAbIg~lqoQqOEAp0RET3Xqw!KKk^*JgovnVZUZZdR!I+fYMDh=7+7moZ`ax!R46QGiLXd5n+qKa^k=u3a3_fg20C#fBm z1FV~;i$iJ={%;qkfMlNP#V%f-Ze<>BY7 ziYK4L+V;uI!>N^>yh_Cq=L@pkcds=3x*qx@P@3^9UDh!Qo^K|#n9m8N4!0*Cuq8qAN_jUVn%Om6T_4p5j0MC zO`x8}dE$SJe?_w&P0**wQAx5+H_iWo?5tYqpb1cLPRo54>ZPz)MsZ;+qquf$D)_o+ zYL15b;10g?IBmt7-sg%~2OBzvhv(ebnXXh3aKQV-!;$>el4$i)MOnQ=aioSG2lvX8 zL5vY`G4I<=^Ic``t3Rn$udn`odA#p4&++LP^d(iOS7N-^MjJFeu6pFSM^+3^J-3YOV<(%BBdd)(exD0=NMmo_xC z>KJXOrIESl#fs75y7o3r*%<6y&ONKoyPqttX{BD<8hJS?%EEY#qEsT?$CP!93l^dG zJZL+OcRy=_nV5MQ=Gc$C4%Dx$S>5MU(x>T|6T=v?$BA2IzKCeXLknnDzb}n3%G1$_3 z0lrawe!CYdJ~bW@ky=GYcH397Eh(4+cuAx@(X#7a3%Xo{Ztn@1f&SMLUTLU`doBOQ zx_e5X*Tcy);+!8E;3RxsJ&P>$<6C<|QfglHxOBIAxSMNv^!1I|KCIQ4^0c6(?040UhWx^Ihyh7St1l2ThNOF)M-E+8?g};@v*-WU}1Ilgav+utPGD+=;~rzxwo^ zlcimz@ZPXHbRy5{U!te9UvDesCy)1wfd<-sRwx_iVz4=CMk zRdcTAW^LmjKTZWUZDcs6{i*XBM@ZEdhB?jO=qiUsNMRv3sETe1QOB>;cgyc?N#7qS z*BW_CTgtCyaYd`{X2Yr7BCc-Jt}NQkpSxm`>Xg=S(VHu>G_$p{Jwi;gG`ARf8fy9E zcfGR})`+fQ{)Ase#^=yq_czzHmA~|^5z)}BURvKPRn>mj4|lJisb7gafVsYYetws_ zy`Dy*|M1?740sVn&Q?jCHD1ja#T)1y765@?Iz!~x#rHxT7n*XuP!|yTzCEgs^XZ*7 z%i@1pI45IC;as63S}UFQZ1rj`>&dTuz~QG=`ljh?-WrFo^$HfDev3k?4tjY_I_x;J z-KzH4yWKKe#+r}csVe3f7+!zZ5;$>Uxb7$KCY8W83w70OZof6bi(cugYn6v+W_#?s zq0OOa*)ca91L!uM%nqpzFY~OqQ&-4i=-Ta_ea%)lto5;Xwdt1Hi!1Uy`q$x%^gv(a=tf|RNiO-&ActiMRdjbCK9lBgO9hHzBU!K%_`pE()dx2Mz>%l(U{%N zrotN8rEe-^z6j1>X^%A+HG1^uNF|v4Rn))-<+LDWD?0e63mskmvU9|k=@UqsukOy@ zD&v6usCm`#kIs*GQgvLhz@g6(?-RD5I+_3^@wv`FQVGqaw@WDqJX#og>Pg%aC_B-4 zox!_qT^0!q7U=sz-w)Xu+L4MeAL|PjI_wQSxME(Xc;Pm6!&b&X4Sx1wY-aZkE*9T? z14HL_w-R*Su5Hm=Rub)^}5}IpYP^|m!&MQ z7jv?M4#pU)w!nxf&L>G0oh<>)7?!NYD>L|6=3hOG`Oq|ULpPK*{&@Y+aD~42)d{;xmK^7~VtVEA`!E~(Wz5a3 ze!dg5(Bu2kbVz7LA73AUP<#TqySCU&nL0HMBdzi?;?N~au7kI_Etu8m!a|j4PC$?@Q8zzUr$IfXo-5(y^YdMXHU4Qj4%p}4H^Qj}7 z$yEu7f09;PU7af3)!@8`y*KW1KH_*A8yom>^HXkY^5F1a=d^{t0;~s>7&5lOh8zCj z_Ne18TnyO6?XDUHniD7HVle`mLH**#UmXX@@V|QX>f=_rTI(ish z4#w)vh0A<@Lp+9!FUPRHW6-9T3MsrPfMlcuNmb=MUY6T711_`<2 z6u9wNlIw7Db726AP8BMB5rgHnopbZ<-Mh<5vxj=5DT7^g}8^jXUa zv-%KN{dKpVi(*FJ1I$pXg19&UVbL*4>hA8Q0q<20M=!OyOv`QWi`6FxlN-f+}=Qe^dHYX?_vUYZ`&b~ZS6`7 zgR_Twvy{}t-4HmSG>%ywE*?j8mhUP_>W?%5v4(REMt5mcxvM%pIT^zWypFY8u+=yI z$%q9IN=NEC(X`MMaoNunc-e`5LVLfxWK+Dbr-b4#U-o;Fi&Q_&u5jCt!E?J=5m zD*s+IA6H@4_>+?tSb?`6_%v?JN1#$^J#3tfhp@(tE47&E?T9JI5)}S`b|#aS0mr~C z?byC2X>ji(7XF6N0BDvqFhPaA&2LZ8V?6WVrU!c(Lvrev6DWL`E@ zT+og{g@^7?eyP;RzR_)ophIsOnUAObPv$0fi4bXky4RC7Ok9UOpITwjx*6QYOQ_ct zyacCdSlxC+0%yNK-OgO-ePT5>q5s+7Us={IkHX@9vCdlA6yK_XW+?qq{q!lp{F#4_ z;O2q`u_Y=c_@xSWS6ep(BTPM6Um!@NI1-gM^At`sg8Cv2BkC?spa>wITr!#p8+It+ zIzGES#-KXraMEcmlUKjfG~9H2l7l9xKPfK7$1NXgL~>oj=94V2WL&<#b52E6nR!7|`pWImksz{tmD9uU$<}-~pOD*B2WW z|I`o(7|@Fg*^Q5j7Vp_*(#Hm`46@ zbP$TOm!t9CT}Vx#6uL?O`Sx}45O04tGuvisrjW= zm^?Obv_v8X)-P8{u{nki|6w$^g3`}(pLV~sgR#cz&-CpJp=*$ZT@^}LA&13+}nevUhE#(jDXMt^UNy&G#6EN%rYvPOS7ksVLLpG zCYTC>bIbn4C;;6184%xPJfamRVs#=0Ep4}d+xBh=<`q78cRN@G97}e`U))xU^R}^} zzIE!D9@&fyxdKalpQrj5u$VD;m+)qyHpD~O(cpR$OfD4O(dz=qkJoma1O;SFv`KTNm6NUO5F1}I0Lqe%*_lm6SX9+V=f-+z3md@W}aDu5D-B*l>b?91=7f zZ(nNoS*oB-UvN^^(NUvDRgyJW9S;Mh|MA7%X##rzK30LpK*7cetOfMq0uRmu5;~bd zr(J~CoFBLObKx;;;=IRMf?s{_?&8_z&#SFf7_@R_6noo0)Pqw}l1*Kz5~t=7i8 z>1LpwH@xxjMgPVC-Wiv${~04&xyr08ms>EQGet-2=c>kj9*im0@YHAt|k77aJ zIf8qW2Yj(Vj^>>?WNhge* zDQ1rW?Wq5D_i~(Vk$3?5pZEwRdpZ9TA)@DhB5iaX`rE(q| zfb}*yky&DJ9-WOEb?%pmy&my5goACr(UyNGc)#?rNFogEzPrl5ZSs~_UXD4$#Gf^9 z;lhOsv`zGMV1JS4--|EEtFD3;Rw(dylAggJaTa~FK<-ke1{PqABjOgM#h~)I;VY;C z1Ps2naX8C*)ZF4&WAxAZW8pMw%b_kNsSv_|U7il1@H0Y`!slc$3{L7*E)Q|NL#yw= zL~uUwS)4<|V#(us0$Ep+hpR0G2Q<7Xu`3NbdMesyvy3*tG9=SJb`jJ|`eMX|yCH9VG&9&%Px{n3KC|D>v~^W`_4;IW~&%5Ep5Txjj#|d5O#OyCY##YTEuTPEd=w< zLqg^1Vl&`@DtNC>;6M{72}GV^JmY5;e=cqY1WEQ>Y&W^eZB z>M@LD^%XgUU1kc1rfiXXKN%S81?WB|h=t;l#^meiGN-%M z)3Y%_+w4;VCzRtsdYZs}q9~crU>5%n^q@bqO)iA&aZZjC!i!WISd8$NVDAoaJ*grd z*pR*ilzOCQ$rgAUX0Hf5xB^SD^+~~1+9$G4a+!VNy$>);o(Xn`@Z}`zq779@WMom) z_&5OnE1%=LstO!hj_`P;qAN~!2{y`DeeGuWI`HD05JmH9!^T?@hQ1uI*D+8JZMcGk zkXK=DcWrxPnLqGJ{gjF87CC*z6$5rUL89QMX*$YbtJs2+;)0zA_661}8Z00^6N#GEhK1Ob$6 zYpRf0u*rSGuwTd6z|x$xB#Uq_e~TTkC0Ds(+}E{%7rs!qDH_@+`W5(bPFaBet$0b* z2)uBIb=;OBC2Erub#+^OuX=nAudiug?m8o^m1m8nNHq_n38VFAx?lbQ@659~tC| z2SFn5Ao}jV{7V6tKbJ{}cDBywc{@Vj7XH3F&jd+5q06YB&hRYJjT3BXY2m2!v;4H5 zh7gaQ@(U~3xOc08&E*R}G7E8MJCHTUlb1hUjc|0^XD;Zd|HGMY51C|=jntceKq6Xizv7!ozWSa0h18_5${{EdOW~g zHMSkXwc*pXw1VL| z{5o=ZuLyJWxS&->_8hQ!^Wr7f9uiWc^0m9uE2SpW!}(I_la}XUhh?yN7|_UNR=IzV z-{J1cX&b5_ih|V&sB_v$7VoO|@%$T`>9a_M+}lt}7t$_zxBpi{6*!-`u*@ChAx&&wC1?U0;MMNiwg& zkq+<6BAsM~p8nP?$5L%wy z2Ng}&LP$J9mCYR+?@ycvmZFUZC=izl0;s!M8w1b-4SAp0#fP9{e z*!Bu58BK(zHGzus@MoEa_aZd|bW6cTaWBp#7>u2h7gYymSez162IW~HUfhT;`D_1% zM44>wz25-FIWnAo=ZzHLCp$C50S%ZSGs{s4iqaFbs{_69>JG(sRN8H*LcFtxWN6MM z=7Q#T1n|nPC@Ffv$7JRE9u1=MLrhFoez``r zH(7(rx|G)17=smCf0Q(ThAWXM!Q*f}>2*pC>u5?GT0HP8=K8*iZNE5ojSALkq&{tt zt5ohI8-PuK7dZ>EKR#z#Y<{PZ;%$TST z3}hWHEF=W~X4gqDtIFq@B%S`E0@Wp-ZAckbz=j-^i13eV!;#}JBr*M?cS}420LFo6 zK#>tSJJ62ZU4Qr-sM5SD5x{S<(L=;WljAk6Z-TK5A|(er%C7^&*3K>CS%_<=kWTCd zr=mivB_J#Zfc~o-7X8AS6UnIGce=>p)jhkmMhaGm2r*p@CQqK60vh0`;;1T^kp((` z!*lZ%0?#5yfTI#|tb?@W=M<=d(_-n)TctUP{h5h&H&o#biDvL;?s^Jv#d=f&g;?-) zkJ@!H&;jVx=BMOHwPs=yrA|$6gx1%8b7|ew;2YrFTLy0;Q*oG+8XlKhoDDF!b zQJ4?lBMt5}2USPJZq?P*?FLQW1?*v$ZxmYlAIsq`JU}vhrATBp+ zt0N#JZz+dm7(7N4GE9)UF`RWZlkrUkqPs`ncB~{!8?RFx@ZN&AUx|H!p+^7ZG0*e_rcec~k$nOR?cxeXIt+nasb;wF zFIUTOaY;iEkq$FI6Hu4IIVf7|ko1uYy(a+wcOp1ibEgLY?{r9jolAZ4u<`a_KIO@u z4^126+FSRvK4+|W>4f%D!>ves3kEhLt7@wi8na+FNLn9feUzE>3#%xW3nYzj_NQkd zkmQ@j?9@;1febf;EnRB?TpP|4P%G)!%(Jl4{IwD|Ulo89JxV>CxdJ%3v({@aP>(6e zKy9bdp2gk>-6!*J5>Sc+lk2~aDqM@wn2~#6s@_T>}H2 z6|6c5#hBgr+Mh=oY)zP;-LNL2ZOP9;oVt|CVe8t3f^EEa7f za`&=V*54tg@lyJ!_b){Wo+6gx{de@CE}|auL*Hf^K_jz{W&;OgQUnv{txbVeRLS;U z5f0rOgk2`0U9{|Fw9ZUO%Hg)gGRgN#H{mg(E%5&&p$r;VnQ~z{yk&O)4vWFBO6m_z zfCDZqj|?7@34An8GUbr@`zeHQH^7XOlxlOsfepwaXK`{F96_snduKx=sC)<*-W0-W zVTlOs;90t~>HMi`3bSL4-p^o80%_O|RE0UoE)&G74z<4KOXw-5OB!igv}TDDO(s1* zId*{mCehcp@Vawj3~ROBpvu%d8Fh~(7;;RJ`*Haz6V?v-9R3+J=jSiKS&{#Z3zC-y zMf&*3lj1i?1nQTl1vcDFzYM)h8nvav_LE8f5>?y%P}~M;yjiRYFQhTY%$9nvPZi05 z>(~X`@9UP4VIY9n2t3A=v>3S?u0h|S<~DFn7fu8*c0|;xS&QNt#@IDuo`eu3I|%>& z_4b*(b`+kaW4nuA_*j=a4;%Q>6*IVygp`rT;9Rskoof<9oBR$TG9AkG{sTqhQ?h{r zS0S#p1xm&D6_z+X?DWTA3X`uRaQQ#&eR(|AY5R8bKJUyto@XjcDoRF$l*VX5i!>tH zB9xRg5oIEYw$aecVerL@D!>Wm1?lg^(FHX;ICcin6`O@r|0_`+5I; z|Lgv1rfK-z*Y~>4^Ei*=IM1u$i;-dN!#+*5oa3J@ZrFi1!St*b3Z2cFC|megSie7H z`(pAzL5yFxdmF`G7XV1OPKW*;V&8kebiuzMAcn%DH|ri$1W@Sj|I*TTKe@7)Q60HM zzqf^%^m*GgDR^y@lttgAA|9A`QNQ`N`>6_$>Pjuuk4Chc=LJ|pE67_ncIf9VKFGRU z_$)4>tza{7NHQ1*DKE|lmQhGW1!mq22;tc`&|RX_{;#2>0$A{W|G)lt7W7L6)^Y-P zKcCtsaAx^OOftM6I`i(q_r+wsUt2q%Raaob6<~9My?^}iM_L!P9X@{lEzi8A!1xFI zVrug}ZwdJa>YI5z)RNpX*ebj6Ka8nMp6AyJh)Aekfx_zqVmT2OYk*Ejlq-tza(@~A zvA=ZhO&W4^?)%phNUG*{Z9TvV(|5)MAbw6N)&)uzaXm{&U5xc#U9{aD0-NCUK;j0x8I*xOMQ$L6Md{D}FKLli^U0iySf^ z;MGsuS--*ekMBQSnr?Au)~xOtC(t9GfwC9A3PmJP^-K{wUP~jDO<`U+f%=coxEv69 zZB~;`@n6P!k?@WB0%#`d1(sVN<%s=dub0nj7u5s0hUW{k8<^-w9tjqmWcgorbySc% z1dL^pqFOfxbr!!d$!ZYJW|YoEC50T?Ov+cdCkFJV&(0FOtulbG3Dk!1lJD>DL2;Xk zA0gA*g8G%M6ZwyO@%<$~j&lhC_n|}i4din~`}M;W&?y->#E{X=KqR;V%W|T;9=V?U z4sB0RACZ_Q-6BOhZErXw5fT^^Boe2ZEh;`rB4HIM-k|M_wQLw zv#**BogCX&ZDYoc9qVxsXifNpgbR|Uew&@a(v*ct}F@vPx2JHnzMtE>Pr5uQ-Hbn)a7xjET@TRV$oEwXjuDHhJl8h{|U@?j4ZXfPrzpg7aJk3buH=a$XRJBhAcCFzW-)=mFbNK zRGs;}J|txN%F`xvGwdqqU58TUi!$Y2d!t>3J@Za2oCL#9q>O@wm;3_o3zDLaqcdug zjW+f5NN>VJ6WqhgAkwN1&&tk!wuvPPC2{;wkfP_{vvZ!eGzP%7DxSHvJkQOt;(m@j zEBDVP8f=TLAF8~TZMp1U-CcEQSFf};ha51CO4z~6-UN0Auxxb3T>rAlOAyy77`GnZ zKPe1OoPMuM)`@dMIfI^9U*0ETC|Mk^UL-g4kH?J95CUhf)qhx!I_KjA?08$JQ`l9qUHX+^i`TqI^zs=_33F_nOz+_-!kV){8%lr<;jdX%s{!#ekXS(wIz@))zXqi=C@%n4AQW#4Eh zNY~8{jc6~rQkx0Q&hlQ#Y|N=3QR>#Q}sN{p9^7Za>ZN=fPccI+#@dRqNw**SX7 zMW*CnS8_vR?`4|n>AosiDUAUGwjI;xrkJ+u?xgnprXKkueOUBP|=tmKC3 zPwC_rVf`nh6f8g)CfH3$Qtbu!IRW6qsxSX}Uwz&BAi=Lx+3{bNj7&4o20gMetm46h zmj^a6k39gv=^XInoM-zU&}9-hmn=>t{MyYFY=GEs>$D{E@|#CzXfI$th-bUg#hu;= z5TCOSj?iDVtPFf+D|Ipqlh2$pKqtoRYJ(|L&S^Urekqtqoxvvf^1=g9KTaBxI#TDu zev*oWo>a=*ieI^$8RFN%Whv>G~I?GwgL6s-$r^r8X{(8Fe|z1X+9@aYBjqsJB(3{{6|SSOkw z?At9kFz5rM;|nIH+;RPPuznE7fq5YrPAx9(i*?Fu&4Dj*x}b_WLL*3q@q|FtXXj;5 ztaNyspj{E~=p=Fh>vQm{s;F6_5NOhG=l{w3C3thx*+!DO#Hw?)+|g!62M`UTk_=m1 zE0T|OeGssMFG%TfQd{)lSMD%1p_hErg3h1OH}*zDieO&BsK#T%sKfjIu$rMH=^^&X zKetMlrOx=wGqUET=qE66rSP*T&s*@d#Qa;{&{oJXu z!70^4k#~F5*i~$9WJQiQd_<7qm)=KsOMW*71N^z5d;gq=~&)D!g4ir?qycstr!K^z$bxeY2{{4W>zPn+Av6?7+ikxDS>Z1 z?@V|m(ud7;du^S|FuuZTG{bL}KuZpVSEC#Ph;3UFE`4*y9Z|Zh4Xj&9_>C?)v+~SX z_V)4xKkUs53Bf{@;i{hFVrUQi*s9UnDSQ_H_zLJuv+s|d0Qfholn23dwerf9yH*+4 zoKoD-@&z)JplQwz1g%7mPz3;)UZ@WuR5k2b<7azVVeg-eH+vp5>Dvd#dvLv3V9zd` z6NygHYs)^MgD3zEoF>qRu)Uf4twTkbAFFy6ue;)}KdDw=f!jbd40B=%V4r6Ec0&;()A+orOTzz%CLoPVN3D*` zpG&;sy}emjZuGoWt^N)@1)GGg0;P!sU2WZ9H;Qx#I!z+!M--3rQrJOFYW(#c!f6jV&JMK<=BMP_eI0kVz;`>BlvCO&0r?M8VrVjhm)wQiaWyZ*az8*K~`m2fA;?{gy3WQDOH{ z7~V^3aK^n`5}J82sa~@=h|vIA;NWYc;?Q_6R+3=r?ao3=8jn1Xsd?b?UjyY zh#9hYgkL-+KBxWRobxM{oCnaM5>%imzUhZd^HE(b$}Wa z8-jZPG8N!OF(vX2uR6{~4q%w?BF5`ZKK}h}1Uwp9tiR3H@(g-?eZ4D)BZ#)J<55IG zw^n24%Z-^wc7|c=X;0eIc2LzN>5OA8k!|`)dr%Cmz^&oj11w#6I}_2|S}y?9<{ii2 zWS8Q|R^Z^r{yc~jpcimtMmR~EdZY*W)`!juU|>)FEq?lB7W!HpH$+y=HDvaC8e0b9 zWNVNWp(tt)b63Gk(^Jy*3|{GQ06KLqRoLzM3Qgxt9VmI0(g?Ar40(rISOZQ)$g@P5 z9pIIg6_u3e*PUE3WZBgA zfa8hJ_bsRImdU`luhvp0l9(Ypa%13WJUZ_+QZMD@Xld5d!_E-V!a%bWp(V_4CwUv( ziAj1+p@6p_(H1OvUI4EIw86`Wca1eqd-09+Q1f3h*Vfn9XJu>vnIwGSCKQDdRz8#) zH#9ObP0;h2wmqk+h&2&!R6W>T0+7aqmytp#nuYjzc&A~)HpW%37lmc2fBKm7UGZpB zYTnR@kbK~;rmffTjSk9Qud0gt^Xh&xh!bJSnP5t!zbzT9xMy(YYt$X%PiB=){aCx|(_j|I@Ju1yjFpu~@xaKip zgr2dv$yW|aXC4#rA!V9^XSA#4^_=R4hxwX`VCJ_UI=#`lf?_Kox}{bNpLSbzF64G_ zxSHvE)zzAN8$fFu-WEZTm24Zh&2??g>^{af(ez$qpByk^umiF+$w*YO&I4=>}~i;V%U0e%q8_KB0rWBhS1UmcRD&vyMJQgK(OL)dHF0QJ$mA z7B1Y+mG!q4n|HEp08Z8U>3drqgUiF2{du+9bjO^DOcBO=d3zWeOdnknH8tJX>)pl| z3JA6#wjPv0E5e=6!Sb4T-6=v|>47${!VDySJP&%i1OlPML8>?}r zMzraS6z~O1Q%R-lIDo{yP3-5rwF$DS=u5MLv;ZUQ+SP=JYJtGOn%!1k$h|uBlG49=$AM2z zV=>MPbJH5JoD=y(3a#|;L!0-Kr&djGShmNfh?P5xy-*pkb4cX(3Sa{YcFgl0td^!4 z)nz{amFNeS#(A&L<9{kd!<2os6I2P@1kDId>g;o3x@ML*k*#3uj1*>zZvyRExTB z0r8J$Feowi0?A?;m^DkS;qh@CNaje<^Jeh>5935Dfc|}9!q+IZ?9yHC2>TN|on@rh zM#t)lhEGjMHz0EQT?=FLrkYpC7z8f%)eYDuX*FM6=#I^F?`PrJy5fw@bN4MJ#@cLf6)LVt30A_7GT zofjHnm>e^1ub%33H8}MR>04BTmLW7D(X5b`eEuZj)i}xo#>I%F2hl0D>M36TOtn`y zO(tOdEMD(~UxJP37H&iJgp8C8YUz938)yZW?M1B|HfJXa6dCas>n@l8&)es80MbSw z!DTKSAb$d;a;y9q#E@hp0(|KxE_uD?o|jh5_yNy0_0p#vxQ#dYz;?e}{;Q$>^wvv50#W@1#lf0QLttsKRshm_ zE8zWgkMlYpIE4ZhO*H)G$K^_+``H17tCsa;q<|CZ{VU#pNKaXF(?|?xPzDNJFEn!E zyjfu1*K|7LZ$z>oseKLOa$59Fuz5+_t6O)2r*Z|flaX32yn}Lf38<}6Y*|xvy?$6H z8k9iV@8eIJMNjgat4=d6n*oJrV^{6CidJwLaq57WbGLvgr_is4R^UbxL?2p9!g?Oc-Mn6dY`T$t!LW%6NCnktG_d?0>$U*}> zIg1~|!g7(?XvzrolOSJ*BMgnvqMRq8Gfvp(3hEvv*yxNX)M75An}S0+0SZtI%&zLH zpkWmPD#Z->xVC!zO%>RO)#Da8-8z|i8XE$IzgKLxjGSWEy`kdGtNHz|zY*{_`+RHm z`Fj=%Y!CoiPh}nr1J+RYnt;u&VWd1Ljknqi$ZOn*>d0ElasMb4qDif~n5R^WO3Ev&^-iZ{ra*2&}8a;wrq>GK6Tvc@E7Z9PpdoK`W|Fb#-X!wDA!@@j52~?nT>l3G+(G5aY9Su*Fqs8EPIN5}C zq-RI&1BM{^>qkNZx@=lBMf(G0zm4CEegCE$I$|rZ%yh*ts})F?X}t*l<7C7*iJMU< zEd6HLE6E@ z<*|}|YAhhB_>$LNJ8>;&IP!Ffv!P?$O3%=4?sf8PvI%Um)kuBelH0!SLd}ynFY9i= zCVuug{Ebjp39M!S#4W-7qdg57GD2qt`cjv=xVV@f8i#^mxu-MM>{j9~=zTIg1?h** z8pIgh!S&25z@&)klN-Lx^78|Ki;B^+{YE~B{?d=fIm`MKOP7}W=|JZVAL$OREpd(u zIE4I;<#WyQx@J#K1+nr_bk-Ekmr%eh6VN4=UQr?SX}Z_Cao!H?yhm`Q*XX6dw!yna zxbQcrur0=t)*c9M@jEZ8Ha5LpwTcxG$!c=RdZ7?G`;8iH@58iia|11}YWLucw2F%_ z@Xr-rbIBD{6?iE<+nZw?o@uU4@=s}uxv_52)2g>?GveX!I4YPq;V05TaejiW_%PtG zVkU!25|hGhn21!by0d$#Ly(BWAnp`H;aL`PsBLsf(CLMScaX0-b63$7=*tdJ@ZOeF z2f>gP6n+N)W-eL#jj_Fh>32^C9rUVez)#u_^oRbTk>&RTuXoY~;mb^{ekcoDKkMKiv{zqB;oms)s7nlRRy)7Q}zbG8cRs;wbe(yiSkNLkxTcBircs(!9U523K4~p zFOn{c($MQv{?(@{W1ugA=Inh|5_EQ?`(-qo?FRX*(25Fi#zEy<2dn$Nuo05x+|`=- zRMRx}X@KI;i>ZBYqcCAEFR=XeG|sbK(v~ejS=WD{>Gr4LVozamz0VdpXuA zR8}}f2#pxkqdVMSrMwbfTbywyf1tltbB;&}b1GP$n6KAlrE_JEGm?ZsyU5-m?}lB+ zxql6PkEHjOh0C|aFBr=w3Y(1{MxAY#^82yr!Hzm{1 zsvF8TF>9L!B+4qqcc_w%_N+`i~N{@e8<>5!KSFch5 zo)%Z>H3}@j622NT!kSGdI01&>)i??bfX5xG#kKiGb#ACSQ&Hfl>-nI)#!_2<=sRx= zdnd8TUQ3$i1ul|>miyp0b`-{BO1%I1lN1L0B+XP|8W1Ahb$N^>N;Vt{S6ga4$hJ zQnE$--DX&KvELV9Vbj;>)&1d$Rt3Hk(e^+e1SqY@MrUiGfo%J{S)1ZabA9ymPVT_peQQ6=pFb@hJhs6Xy#$L>+Mh?0Ej8S2M0bFA?_i&J`x+f0{PNkmLClzW zgiUMg)XbRk3S?9ma<#Qcyobg|m|tvp*6VD)HzoLi3gI9VVv&)tXC;`o)2!Fk0^quE&fG%O_^- zNRO2EQNmidWD?>Q67*}(mWz~E{M4?BE|fIu3Dd8fJ4R|jY&GYZ z5@_g3>zOgA0DH=GTtN(36diS_smQ~t^zcQ;o@Oa8u2&rxL?>4%S1I^AYFhHyGm`)o zP$3=q(ZYi1R>2jqaoLOxbm81mhB23)#SNSe^7dmQ_$E>5$VfLDRqH$>X_O|#D4DYk z_sKLXxH18usr`h*eI1*axq2{mTFvMH1EJu0E%7r&S~u(`!OdS6To2}$l&w}rGUX9C zN3^D&ktR6(;Gw03P}Qgzq*I{^B0NLYp#BE=fb8KVTM3AOHqSV7GK zZGO(-(eKnZx~ncT#p1k@v+3sH`#%>?7L5P=QlC$zR~dcV z=%Gc3%`PA7eiOt_V*Z|LZhgCi!2?T1g+h;?T1qRoT|&viQ^=CWJieao&V}1H7_$*d zt0M_tV@*{EBI6<1wZ*%A*}|yRL0XcndRlN${B>2qm0B0zVtVpf?PYgtGmahm962m* z)jfKI+r|0}t=dW}2vtG03Z1zxVV{i|OpYd>)X|=Ps zqfN}bD8nixn&a8lNUrBWcOVZe-wJvmh?=J^+9`v*ncpI7^D=O#D41)MqEqxKmEN(_ z-z+zGzBpwvM5`28W@{vXbde7&>|m_l)z8O1dxuO$43tpBWlbYnf}HINbE4D9lWmmQ zWr&xB68)Rj70%<<`LC#bjdsnZ)yU+bHS1ltYHE7ux69wI2MJW|6-d%_(H59DD0tUAG8>GY>6Dg6pM~eSaY+ z)+*>2OcQm1+q6EDVRbZ`?&1~@G@iHZ?;JtHAm`jzyQ&8D`8vbfCe!;Aeg+OZI=sr$ zDYi2(53VwDmiAjkqMVq*on|J`9jAMqO#}rvJ$-Kw7*4jKJbZUFl-?irz92;WNE%_( zE^qtuiU9%>`+1ZSHsKA>hrVg5<7vvE944dCNb7a?Q)B3shMW??xw1_@PbM=Dv?kWoEp*J8d*6EA|(JXkN?|8f;hC-8q8H zLg_TP2X&$fX{+-42{`?L$QPIOYFyk|g1G3Z?*(ql{BGwX5NMGINqF_wbxJ1E-MZ%G z+e3-YyZ5KkXcmknl%tIIVn&A;2B?hNeH)+(`l8Y;2b(#OMx$F=v%SeQfgo7Ab!)5R zr{qa7*b9d-M!l?h0nP`twTOxHo^R^Dgj_WRxLa)z#ylFl_-%X2LmW#u~7&l z<^J7JjqIvpy@|?`Vp}MI8z&!98J$GX#5v*`z&F+neah zB;O2LfIdH~%p0y-aQ=jiEQK>(X#Yl0HQnwgTWip`lDyOKT6IOpGvyXo^Up4uN814> z6cj_`@T{|+gfe+>Q}-#=C)Ywarr^7@NZ2V}PTRkWTw@wcM{(X6t z?HPfhEvx#2im3XEsp|l(;8V1^P_Y z|17~Ko*MB4Tx$N7x-ZlKrc%s^a)Fuddc}SZCa1z$zj+M0;~LTutn!q@AG4c;=E#Qy z)WK*OXPX&cj4w4gMMq~j0Gr7BRY?`V`r`n19**v1cMVSFp*fDAX%23=fNbXqL!EU< zE*e@{n+j|BFf%0z)Z?I64wYd5yzy*un*)VoIZi{qvO~HgI;hW$fI&tI9KpH5q^TM^ zbs+-Jq-Brn4DY3+3tj4VtnFwaE|VJ zP%n1FNR^Yzy3ajRAp?sVVX6Sx>OGRYTcOHDe)Nw|N`LwOAF(bM&;R~qCyddd*hHG8 z$Q;dl0I>aI5?~*^?^;d=cDn4AnHJ zl7s>?6-KB}2Mw&z^lQZ%__lgXIMA02#5R}1%-9Zjr2yl}NDI!ZMyV)S8bGQX1UzsYy0yKfqvg!s4qJ{LIgEfF9N^H6%mNP#ujD~4H zynd^$88u-NkJ!MP%`V8plk4p9a6OQdNJEC8y3q6*1Pd-G#|R!vSw|zM3JVJqNj8-W zOECwAy~&<_DPE@lSvX*axf5osevL-PIQn537JYyF>eDhd5+XcB5zZs%#w^lD##_(U zUR|6%(IZI41M+NvXRn=n3SiiaCyn}G9rNm8vqiN&7QZ8sQ%J0E7B~$Hu)SfU75zh? z)_WU%n$g~jd^`cGE%i7L%_8?jnAVg5cy-Ge9ueA?*B2md7n0;i+>#TDseAL-b;{CQ0E_`H%MqKa_@LRQ5_x zHiTv@^KMRKqs)`;?Bvmo*<7H)Cvrt8H9cGeL@G?OLpkO=c`hx0bfB@@jb77-i^!qT zPOLsF$Y~cKS_K>IuwQ-3w^OyEuYheRFm=n7j39e{54QaPp`UqQL73Tv9Nd>Mr z$4)7ZQ7FcpnIOgLH}1|r8BtbQ#6S#oM->Pp3J}=n;UWb2@Zna*b$$h%fD=--(O?@U z{`RZ-WLJztF#UEEF(|Mi|-_6t14&1F)M(NifGRU z%>n|Y(1RNI4kyA0h~uda5jzj+(ZI|35*=ADSEn_e7UdCwUMo1(r)-`y4@2Ou<+ zu;L&PHEbK;IC1RL>diCdpE(X8lEqH%Zy@mk*)h@;(yA`p zYGkM>!f3Uh!s@cinaw>t6agV8-`JM^uorf56}FDBflF&{+_mf1!->Tq9;%>aMCVmc zl*$5j)6&*KelW91_BeP^U#xjK#A*c!BplzGzR=wo%OE)SXc-AawNcL8NJ{5-O!S3{ z?%cVT;uLjWv`f{;C&dt(~tg*8*;4rY6dmi|8T`y61%34Vxt&TYDYBhfg^`sLB8 zDYZK?7d9d)D7cdBVuAVZ+oG8yYAK$OS)$j*t{Po(0uN6QUnDaClBQ#p&=5@hSs1(k z%WW%QOgM2NUee&zm)a|_8KVUA4-90Sffv5;J^)2DMaWk;BchI>UXWv**WdTnGBC=@ z=|a@o4N^#fQ@cVC8b#k4Uekt>$<`==|0Yk!ZY@wREDePbe_&>Q$LtUm44d)LWNA2M zfHv2*`*A5Hy?KZz@XhJB5`5Bn#ECuZKftnZ_CYGd4x#Uh|2Oa>iC`pIpURQDVqQZt z zT{buKsnIPz3F9LoD78k-e{>S&<2xD>lu4@CsOG<3L=nkcZt?g_J=g#oO95l^%{$@D z5au&taxuKyumfeyJ zYgD}h;9e`3ha?rz(MZC=|B8*i6Goc{$g2}k%F)pr*YnZ~Zc!;p{xY5>!Y*3OQCADA zh{}O=qA+q1kVMma-&_o%4X%grSr*es)Yt6tybB;k*H}_1J>TpwiJLzCB5Yj~u|>8E zeiwF6(Kk=Y5s<{x#l;0*OY_m4>6c6zUGj8Loua8_`|!X$dzs4Bx=j zVTJ|p>jG_;lwu&J=;xX6k}>>PiT>&I5>S$9?TD-q>X8#byMKG4@V`Bg6$da7$Dvq} z9eb>Ne(n#Bn%AT)`MX>Mgn+R=;j$Wy!0a9zb&0dHcb4B(1Xb~ zOe`HXD2>r3$j+9>W=&HfE8Yi}t#<8Y{**o>tC@d>4Skb+&)?4Le*3SBGmiMznhP^G z(JNYD`Mo^n8Syx>QM$;Fv)O2ZDq|UdU8IyXsxpdR zOqZbkm+b8-^TVDHDnYR}tWZuL+1cTX|=4;sN3e)WHS z6pV-aw%`4SeKPL^ig$nZOE4$j{m;+W#>3wK_kaGS8gJ|RpPzWyVYA`;KmYJ}A69R~ zhrRdVXnY7PBR+)X4_V_w&K>aq5`2IJA0WYq50KykBp9LbzdTNluls$kf#5JTH(hR$ JWBm0G{|BoOuxJ1P literal 0 HcmV?d00001 diff --git a/simple_sign_prediction.py b/simple_sign_prediction.py new file mode 100644 index 0000000..1b3b07b --- /dev/null +++ b/simple_sign_prediction.py @@ -0,0 +1,92 @@ +import pandas as pd +import numpy as np +import seaborn as sns +import matplotlib.pyplot as plt + +import yfinance as yf +from datetime import datetime + +import os + +#bodacious colors +colors=sns.color_palette("rocket", 8) +#Ram's colors, if desired +seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5'] +# 0sangre, 1neptune, 2pumpkin, 3clover, 4denim, 5cocoa, 6cumin, 7berry + +#stock_data = pd.read_csv("data/daily_MSFT.csv").iloc[::-1].reset_index(drop=True) + +if os.path.isfile("data/MSFT_data.pkl"): + stock_data = pd.read_pickle("data/MSFT_data.pkl") +elif os.path.isfile("data/MSFT_data.csv"): + stock_data = pd.read_csv("data/MSFT_data.csv") +else: + start_date = datetime(2000, 1, 1) + end_date = datetime(2023, 10, 26) + stock_data = yf.download('MSFT', start=start_date, end=end_date) + stock_data.to_pickle("data/MSFT_data.pkl") + stock_data.to_csv("data/MSFT_data.csv") + + + + +daily_returns = stock_data["Close"] - stock_data["Open"] +win_lose = np.zeros(daily_returns.size - 1) + +for index, return_ in enumerate(daily_returns[:-1]): + if (return_ > 0 and daily_returns[index + 1] > 0) or (return_ < 0 and daily_returns[index + 1] < 0): + win_lose[index] = 1 + else: + win_lose[index] = 0 + + +win_rate = np.count_nonzero(win_lose == 1) / win_lose.size + +print(win_rate) + +percent_returns = daily_returns / stock_data["Open"] * 100 + +print([ret for ret in percent_returns if ret > 10 or ret < -10]) + +fig = plt.figure(1, figsize=(15,10)) +plt.hist(percent_returns, bins = 120, range=(-12,12), facecolor=seshadri[0], alpha=0.8, edgecolor="white", label="Percentage daily returns occurrences") + +#plt.plot(stock_data.index, stock_data["Close"], linestyle="-", color=seshadri[0]) +#plt.plot(stock_data.index, stock_data["Adj Close"], linestyle="-", color=seshadri[1]) +#plt.plot(stock_data.index, stock_data["close"] - 20, linestyle="-", color=seshadri[2]) +#plt.plot(stock_data.index, stock_data["close"] - 30, linestyle="-", color=seshadri[3]) +#plt.plot(stock_data.index, stock_data["close"] - 40, linestyle="-", color=seshadri[4]) +#plt.plot(stock_data.index, stock_data["close"] - 50, linestyle="-", color=seshadri[5]) +#plt.plot(stock_data.index, stock_data["close"] - 60, linestyle="-", color=seshadri[6]) +#plt.plot(stock_data.index, stock_data["close"] - 70, linestyle="-", color=seshadri[7]) +#plt.show() + + +#plot params +plt.xlim([-12,12]) +#plt.ylim([-0.5,16]) +plt.minorticks_on() +plt.tick_params(labelsize=14) +plt.tick_params(labelbottom=True, labeltop=False, labelright=False, labelleft=True) +#xticks = np.arange(0, 1e4,10) +#yticks = np.arange(0,16.1,4) + +plt.tick_params(direction='in',which='minor', length=5, bottom=True, top=True, left=True, right=True) +plt.tick_params(direction='in',which='major', length=10, bottom=True, top=True, left=True, right=True) +#plt.xticks(xticks) +#plt.yticks(yticks) + + +#plt.text(1,325, f'y={Decimal(coefs[3]):.4f}x$^3$+{Decimal(coefs[2]):.2f}x$^2$+{Decimal(coefs[1]):.2f}x+{Decimal(coefs[0]):.1f}',fontsize =13) + + +plt.xlabel(r'Percentage daily return', fontsize=14) +plt.ylabel(r'Occurrences',fontsize=14) # label the y axis + + +plt.legend(fontsize=14, loc="upper right", bbox_to_anchor=(0.99, 0.99)) # add the legend (will default to 'best' location) + +plt.savefig("plots/MSFT_daily_occs.png", dpi=300) + +plt.show() +