From a79ac4196fb396c1476be44f4cffc627971bfc81 Mon Sep 17 00:00:00 2001 From: PRIYANSHU TIWARI Date: Sat, 3 Aug 2024 01:25:05 +0530 Subject: [PATCH] here is my Qualcomm stocks visuvalization --- .../.idea/.gitignore | 3 + .../.idea/Visuvalization.iml | 8 + .../inspectionProfiles/Project_Default.xml | 446 ++ .../inspectionProfiles/profiles_settings.xml | 6 + .../.idea/misc.xml | 4 + .../.idea/modules.xml | 8 + .../Qualcomm_Stocks.csv | 5235 +++++++++++++++++ ...t 2024-08-03 at 1.18.03\342\200\257AM.png" | Bin 0 -> 719798 bytes .../eda_plots/readme.md | 53 + .../stocks app.py | 107 + 10 files changed, 5870 insertions(+) create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/.idea/.gitignore create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/.idea/Visuvalization.iml create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/.idea/inspectionProfiles/Project_Default.xml create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/.idea/inspectionProfiles/profiles_settings.xml create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/.idea/misc.xml create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/.idea/modules.xml create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/Qualcomm_Stocks.csv create mode 100644 "Financial APIs/Qualcomm EDA Visuvalization App/Screenshot 2024-08-03 at 1.18.03\342\200\257AM.png" create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/eda_plots/readme.md create mode 100644 Financial APIs/Qualcomm EDA Visuvalization App/stocks app.py diff --git a/Financial APIs/Qualcomm EDA Visuvalization App/.idea/.gitignore b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/.gitignore new file mode 100644 index 00000000..26d33521 --- /dev/null +++ b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/.gitignore @@ -0,0 +1,3 @@ +# Default ignored files +/shelf/ +/workspace.xml diff --git a/Financial APIs/Qualcomm EDA Visuvalization App/.idea/Visuvalization.iml b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/Visuvalization.iml new file mode 100644 index 00000000..62168b22 --- /dev/null +++ b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/Visuvalization.iml @@ -0,0 +1,8 @@ + + + + + + + + \ No newline at end of file diff --git a/Financial APIs/Qualcomm EDA Visuvalization App/.idea/inspectionProfiles/Project_Default.xml b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/inspectionProfiles/Project_Default.xml new file mode 100644 index 00000000..b2f4af7f --- /dev/null +++ b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/inspectionProfiles/Project_Default.xml @@ -0,0 +1,446 @@ + + + + \ No newline at end of file diff --git a/Financial APIs/Qualcomm EDA Visuvalization App/.idea/inspectionProfiles/profiles_settings.xml b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/inspectionProfiles/profiles_settings.xml new file mode 100644 index 00000000..105ce2da --- /dev/null +++ b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/inspectionProfiles/profiles_settings.xml @@ -0,0 +1,6 @@ + + + + \ No newline at end of file diff --git a/Financial APIs/Qualcomm EDA Visuvalization App/.idea/misc.xml b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/misc.xml new file mode 100644 index 00000000..1b18a3de --- /dev/null +++ b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/misc.xml @@ -0,0 +1,4 @@ + + + + \ No newline at end of file diff --git a/Financial APIs/Qualcomm EDA Visuvalization App/.idea/modules.xml b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/modules.xml new file mode 100644 index 00000000..0f932485 --- /dev/null +++ b/Financial APIs/Qualcomm EDA Visuvalization App/.idea/modules.xml @@ -0,0 +1,8 @@ + + + + + + + + \ No newline at end of file diff --git a/Financial APIs/Qualcomm EDA Visuvalization App/Qualcomm_Stocks.csv b/Financial APIs/Qualcomm EDA Visuvalization App/Qualcomm_Stocks.csv new file mode 100644 index 00000000..15b929ac --- /dev/null +++ b/Financial APIs/Qualcomm EDA Visuvalization App/Qualcomm_Stocks.csv @@ -0,0 +1,5235 @@ +Date,Open,High,Low,Close,Adj Close,Volume +2002-01-02,25.485001,26.025000,24.885000,26.025000,17.366922,18612800 +2002-01-03,26.030001,26.670000,25.825001,25.990000,17.343565,22240000 +2002-01-04,26.235001,26.290001,24.895000,25.205000,16.819725,38927400 +2002-01-07,25.200001,25.209999,23.549999,23.600000,15.748687,40064600 +2002-01-08,23.424999,24.290001,23.230000,24.094999,16.079002,56385400 +2002-01-09,24.575001,24.629999,22.995001,23.105000,15.418365,45937000 +2002-01-10,23.330000,23.570000,22.750000,23.344999,15.578521,49996800 +2002-01-11,23.139999,23.500000,23.025000,23.254999,15.518456,23483000 +2002-01-14,23.105000,23.879999,23.040001,23.575001,15.732002,26820800 +2002-01-15,23.475000,23.639999,23.075001,23.275000,15.531803,36854000 +2002-01-16,23.080000,23.305000,22.719999,22.750000,15.181462,28107000 +2002-01-17,23.094999,23.705000,22.905001,23.635000,15.772040,23851400 +2002-01-18,23.100000,23.355000,22.424999,22.475000,14.997954,25815400 +2002-01-22,22.570000,22.575001,20.629999,20.700001,13.813467,37067800 +2002-01-23,21.000000,22.070000,20.665001,21.770000,14.527489,33356600 +2002-01-24,22.305000,22.500000,21.799999,21.855000,14.584223,37546000 +2002-01-25,20.920000,23.180000,20.915001,23.025000,15.364974,56492200 +2002-01-28,23.299999,23.424999,22.075001,22.695000,15.144764,29880400 +2002-01-29,22.889999,23.020000,21.490000,21.590000,14.407379,28530400 +2002-01-30,21.830000,22.375000,21.500000,22.344999,14.911201,31119400 +2002-01-31,22.250000,22.350000,21.705000,22.025000,14.697654,19762400 +2002-02-01,21.920000,21.995001,21.059999,21.230000,14.167146,19889400 +2002-02-04,21.200001,21.525000,20.299999,20.395000,13.609934,24413600 +2002-02-05,19.965000,20.620001,19.549999,19.905001,13.282948,33471400 +2002-02-06,20.094999,20.549999,19.400000,20.299999,13.546537,26281600 +2002-02-07,20.250000,20.400000,19.525000,19.555000,13.049385,25089800 +2002-02-08,19.750000,20.070000,17.295000,18.730000,12.498846,113367200 +2002-02-11,19.405001,20.655001,19.370001,20.639999,13.773419,52587400 +2002-02-12,20.334999,20.620001,20.145000,20.250000,13.513176,25137800 +2002-02-13,20.475000,21.049999,20.400000,20.950001,13.980292,21881000 +2002-02-14,21.000000,21.000000,20.014999,20.025000,13.363021,19634800 +2002-02-15,20.040001,20.325001,18.330000,18.700001,12.478829,40053600 +2002-02-19,18.455000,19.049999,17.950001,18.660000,12.452133,35042400 +2002-02-20,18.980000,19.040001,17.219999,17.955000,11.981677,46179400 +2002-02-21,17.844999,17.875000,16.240000,16.250000,10.843905,53571600 +2002-02-22,16.360001,16.780001,15.515000,16.350000,10.910631,59226400 +2002-02-25,17.465000,17.975000,17.150000,17.955000,11.981677,53386400 +2002-02-26,18.299999,18.375000,17.049999,17.385000,11.601303,44648000 +2002-02-27,17.730000,17.834999,16.785000,16.785000,11.200916,27107800 +2002-02-28,17.020000,17.440001,16.525000,16.625000,11.094143,23921600 +2002-03-01,16.900000,18.030001,16.740000,17.985001,12.001702,29224800 +2002-03-04,18.129999,19.469999,18.125000,19.434999,12.969304,33465400 +2002-03-05,18.950001,19.775000,18.850000,19.430000,12.965969,30854400 +2002-03-06,19.549999,20.225000,19.450001,19.975000,13.329660,31665800 +2002-03-07,20.285000,20.764999,19.895000,20.719999,13.826802,29273200 +2002-03-08,21.299999,22.049999,21.205000,21.900000,14.614244,35033400 +2002-03-11,21.754999,22.325001,21.075001,21.825001,14.564196,23977800 +2002-03-12,20.820000,21.350000,20.725000,21.290001,14.207184,23590400 +2002-03-13,20.934999,21.025000,20.299999,20.485001,13.669989,21610000 +2002-03-14,20.700001,20.945000,20.200001,20.209999,13.486473,22304400 +2002-03-15,20.309999,20.995001,20.209999,20.995001,14.010318,25970600 +2002-03-18,21.365000,22.000000,21.305000,21.855000,14.584223,28936400 +2002-03-19,21.940001,21.950001,21.330000,21.520000,14.360661,20375200 +2002-03-20,20.745001,21.000000,20.080000,20.105000,13.416415,22534600 +2002-03-21,19.809999,20.900000,19.510000,20.885000,13.936913,30621000 +2002-03-22,20.705000,20.840000,20.100000,20.235001,13.503160,17770000 +2002-03-25,20.225000,20.480000,19.735001,19.735001,13.169502,18076000 +2002-03-26,19.520000,20.475000,19.290001,19.934999,13.302960,23613000 +2002-03-27,19.215000,19.400000,18.775000,18.934999,12.635646,30071200 +2002-03-28,19.129999,19.190001,18.565001,18.820000,12.558906,20250200 +2002-04-01,18.549999,19.799999,18.400000,19.670000,13.126128,25126800 +2002-04-02,19.250000,19.725000,18.625000,18.635000,12.435454,20257600 +2002-04-03,19.200001,19.290001,18.525000,18.820000,12.558906,24533600 +2002-04-04,18.375000,18.674999,17.910000,18.299999,12.211902,31288200 +2002-04-05,18.320000,18.600000,17.795000,17.955000,11.981677,18313200 +2002-04-08,17.465000,18.155001,17.270000,18.059999,12.051744,22611000 +2002-04-09,18.400000,18.600000,17.475000,17.500000,11.678048,20154800 +2002-04-10,17.725000,18.145000,17.469999,17.650000,11.778147,19937800 +2002-04-11,17.450001,17.500000,17.110001,17.320000,11.557935,15160400 +2002-04-12,17.415001,18.070000,17.049999,17.855000,11.914947,22892400 +2002-04-15,17.995001,18.225000,17.225000,18.100000,12.078440,24249600 +2002-04-16,18.684999,19.820000,18.660000,19.809999,13.219551,29353600 +2002-04-17,20.010000,20.174999,19.450001,19.900000,13.279608,27450400 +2002-04-18,19.025000,19.750000,18.850000,19.200001,12.812483,21469600 +2002-04-19,19.434999,19.434999,18.629999,18.629999,12.432115,14485000 +2002-04-22,18.000000,18.025000,17.260000,17.514999,11.688060,28149000 +2002-04-23,17.344999,17.655001,15.875000,16.125000,10.760489,51037600 +2002-04-24,16.815001,16.945000,15.645000,16.645000,11.107494,61125800 +2002-04-25,15.915000,16.600000,15.900000,16.200001,10.810536,34710400 +2002-04-26,16.320000,16.725000,15.295000,15.325000,10.226635,27146800 +2002-04-29,15.335000,15.770000,14.280000,14.610000,9.749503,34277600 +2002-04-30,14.720000,15.375000,14.625000,15.080000,10.063144,29371800 +2002-05-01,14.880000,15.200000,14.375000,14.890000,9.936352,26505600 +2002-05-02,14.845000,14.850000,14.125000,14.215000,9.485909,25236800 +2002-05-03,14.145000,14.205000,13.105000,13.420000,8.955397,40977600 +2002-05-06,13.325000,13.725000,13.145000,13.225000,8.825267,21685600 +2002-05-07,13.385000,13.605000,12.315000,12.400000,8.274733,41761600 +2002-05-08,13.315000,14.775000,12.940000,14.715000,9.819573,44238200 +2002-05-09,14.465000,14.635000,13.545000,14.170000,9.455880,38446000 +2002-05-10,14.290000,14.515000,13.260000,13.400000,8.942051,37510600 +2002-05-13,14.300000,14.625000,13.620000,14.545000,9.706124,34209600 +2002-05-14,15.265000,15.620000,14.975000,15.340000,10.236642,36657600 +2002-05-15,15.050000,16.620001,14.910000,16.035000,10.700434,43400200 +2002-05-16,15.920000,16.275000,15.625000,16.170000,10.790521,28697800 +2002-05-17,16.750000,16.980000,15.715000,16.245001,10.840570,31691000 +2002-05-20,15.920000,16.174999,15.690000,15.945000,10.640372,19849600 +2002-05-21,16.334999,16.730000,16.139999,16.309999,10.883944,33245600 +2002-05-22,16.080000,16.305000,15.140000,15.685000,10.466866,29454200 +2002-05-23,15.545000,16.120001,15.330000,15.835000,10.566962,24982800 +2002-05-24,15.610000,15.730000,15.425000,15.505000,10.346755,11827800 +2002-05-28,15.710000,15.910000,15.205000,15.705000,10.480217,20174000 +2002-05-29,15.225000,15.700000,15.205000,15.570000,10.390126,20171800 +2002-05-30,15.255000,15.755000,15.150000,15.590000,10.403473,19351600 +2002-05-31,15.875000,16.475000,15.740000,15.820000,10.556957,30388000 +2002-06-03,16.230000,16.555000,15.510000,15.585000,10.400137,25463200 +2002-06-04,15.320000,16.325001,15.320000,16.219999,10.823883,29882800 +2002-06-05,16.195000,16.434999,15.820000,16.420000,10.957343,22340600 +2002-06-06,16.160000,16.225000,15.250000,15.380000,10.263335,31421000 +2002-06-07,14.425000,15.675000,14.355000,15.435000,10.300040,37571600 +2002-06-10,15.380000,16.150000,14.900000,15.745000,10.506908,33652400 +2002-06-11,15.855000,16.290001,15.505000,15.655000,10.446853,30480400 +2002-06-12,15.300000,16.584999,15.155000,16.500000,11.010728,46934000 +2002-06-13,16.280001,17.000000,16.180000,16.195000,10.807199,42372200 +2002-06-14,14.180000,15.175000,13.850000,14.955000,9.979729,83128200 +2002-06-17,15.030000,15.095000,14.455000,14.610000,9.749503,42778400 +2002-06-18,14.510000,14.835000,14.385000,14.440000,9.636058,26764400 +2002-06-19,14.395000,14.690000,13.985000,14.065000,9.385816,30120400 +2002-06-20,13.815000,13.950000,13.105000,13.165000,8.785231,43284200 +2002-06-21,13.600000,13.875000,12.870000,13.060000,8.715158,59071600 +2002-06-24,12.920000,13.855000,12.675000,13.400000,8.942051,42759400 +2002-06-25,13.700000,13.775000,13.000000,13.180000,8.795240,35010800 +2002-06-26,12.440000,13.650000,12.245000,13.540000,9.035476,43684000 +2002-06-27,13.805000,13.950000,13.025000,13.730000,9.162263,33418400 +2002-06-28,13.780000,14.025000,13.540000,13.745000,9.172275,21931600 +2002-07-01,13.625000,13.995000,13.205000,13.215000,8.818596,23074000 +2002-07-02,12.750000,12.855000,12.120000,12.400000,8.274733,37663800 +2002-07-03,12.260000,13.320000,12.260000,13.190000,8.801914,26193400 +2002-07-05,13.600000,14.310000,13.150000,14.270000,9.522617,14726600 +2002-07-08,14.200000,14.450000,13.430000,13.580000,9.062167,27555200 +2002-07-09,13.720000,14.140000,13.625000,13.765000,9.185617,23528600 +2002-07-10,13.920000,13.950000,13.200000,13.205000,8.811926,23689800 +2002-07-11,13.080000,14.040000,13.045000,13.955000,9.312408,30485400 +2002-07-12,14.045000,14.385000,13.640000,14.055000,9.379143,29567800 +2002-07-15,13.840000,14.745000,13.445000,14.690000,9.802889,31238000 +2002-07-16,14.380000,15.200000,14.370000,14.920000,9.956373,36736400 +2002-07-17,15.550000,15.695000,14.790000,14.985000,9.999745,41099800 +2002-07-18,15.080000,15.600000,15.005000,15.185000,10.133208,33492400 +2002-07-19,14.950000,15.395000,14.780000,14.995000,10.006420,26307000 +2002-07-22,14.890000,15.385000,14.420000,14.735000,9.832916,37770000 +2002-07-23,14.670000,14.875000,13.980000,14.010000,9.349112,32794600 +2002-07-24,13.910000,14.590000,13.460000,14.550000,9.709461,42608800 +2002-07-25,13.385000,13.680000,12.600000,12.825000,8.558343,60369200 +2002-07-26,13.800000,13.830000,12.770000,12.995000,8.671782,46448200 +2002-07-29,13.575000,14.130000,13.350000,14.065000,9.385816,32944400 +2002-07-30,13.940000,13.965000,13.310000,13.790000,9.202300,36436800 +2002-07-31,13.690000,13.750000,13.375000,13.740000,9.168935,19353000 +2002-08-01,12.875000,13.180000,12.525000,12.805000,8.544993,39902600 +2002-08-02,12.730000,12.890000,12.445000,12.775000,8.524972,23451000 +2002-08-05,12.630000,12.765000,11.605000,11.875000,7.924388,29918800 +2002-08-06,12.075000,13.045000,12.050000,12.590000,8.401521,30236600 +2002-08-07,12.960000,13.000000,11.680000,12.505000,8.344800,30726600 +2002-08-08,12.320000,13.085000,12.165000,13.020000,8.688468,25655600 +2002-08-09,12.730000,13.300000,12.550000,12.950000,8.641756,21595600 +2002-08-12,12.645000,13.010000,12.550000,12.910000,8.615064,18501000 +2002-08-13,12.885000,13.675000,12.825000,13.160000,8.781889,33673600 +2002-08-14,13.100000,14.015000,12.810000,13.875000,9.259021,31037000 +2002-08-15,13.910000,14.330000,13.600000,14.235000,9.499259,30105600 +2002-08-16,14.110000,14.645000,13.900000,14.545000,9.706124,19193400 +2002-08-19,14.495000,15.065000,14.390000,14.950000,9.976391,19819800 +2002-08-20,14.765000,14.830000,14.470000,14.645000,9.772861,19372000 +2002-08-21,14.480000,14.795000,13.975000,14.615000,9.752838,28561800 +2002-08-22,14.765000,15.340000,14.610000,15.125000,10.093172,22731400 +2002-08-23,14.890000,15.095000,14.505000,14.740000,9.836248,17544000 +2002-08-26,14.945000,15.115000,14.425000,14.950000,9.976391,16346400 +2002-08-27,15.075000,15.120000,14.015000,14.290000,9.535961,19649400 +2002-08-28,14.150000,14.420000,13.600000,13.655000,9.112215,18235800 +2002-08-29,13.500000,14.400000,13.400000,14.190000,9.469230,22263600 +2002-08-30,14.010000,14.265000,13.780000,13.855000,9.245679,14370200 +2002-09-03,13.695000,13.800000,13.175000,13.445000,8.972075,20643600 +2002-09-04,13.405000,13.820000,13.125000,13.560000,9.048818,26485000 +2002-09-05,13.335000,13.685000,13.125000,13.380000,8.928705,21889600 +2002-09-06,13.625000,14.700000,13.625000,14.230000,9.495923,36641000 +2002-09-09,14.250000,15.045000,14.180000,14.930000,9.963047,34339400 +2002-09-10,14.725000,15.020000,14.475000,14.785000,9.866282,32763200 +2002-09-11,14.955000,15.535000,14.540000,14.605000,9.746168,28566000 +2002-09-12,14.515000,14.625000,14.005000,14.080000,9.395825,29638800 +2002-09-13,14.025000,14.425000,13.950000,14.290000,9.535961,22273400 +2002-09-16,14.090000,14.225000,13.555000,13.665000,9.118889,26239000 +2002-09-17,13.950000,14.025000,13.400000,13.480000,8.995436,27689800 +2002-09-18,13.340000,13.885000,12.915000,12.995000,8.671782,29700800 +2002-09-19,12.650000,13.875000,12.550000,12.860000,8.581701,36628400 +2002-09-20,13.595000,14.055000,13.375000,14.040000,9.369134,65288800 +2002-09-23,13.730000,13.950000,13.620000,13.720000,9.155590,26904600 +2002-09-24,13.505000,14.050000,13.490000,13.770000,9.188953,29343200 +2002-09-25,14.120000,14.395000,13.900000,14.175000,9.459220,34427000 +2002-09-26,14.475000,14.725000,14.005000,14.395000,9.606031,34016600 +2002-09-27,14.250000,14.720000,14.220000,14.305000,9.545970,22914200 +2002-09-30,14.000000,14.190000,13.755000,13.810000,9.215652,24364000 +2002-10-01,14.100000,14.900000,13.925000,14.885000,9.933014,33711000 +2002-10-02,14.720000,15.035000,14.210000,14.395000,9.606031,42211200 +2002-10-03,14.505000,14.925000,14.455000,14.550000,9.709461,30012600 +2002-10-04,14.790000,14.935000,14.430000,14.630000,9.762847,30755400 +2002-10-07,14.520000,14.970000,14.345000,14.745000,9.839588,30279800 +2002-10-08,14.875000,14.970000,13.665000,14.350000,9.576002,45208000 +2002-10-09,14.035000,14.400000,13.900000,13.955000,9.312408,31630600 +2002-10-10,14.090000,14.975000,14.010000,14.955000,9.979729,37961800 +2002-10-11,15.195000,15.880000,15.150000,15.685000,10.466866,43647400 +2002-10-14,15.440000,16.450001,15.330000,16.375000,10.927319,33496200 +2002-10-15,16.980000,17.705000,16.945000,17.670000,11.791495,52726200 +2002-10-16,17.004999,17.450001,16.809999,17.080000,11.397774,34709000 +2002-10-17,17.809999,18.200001,17.709999,17.995001,12.008369,40691400 +2002-10-18,17.495001,18.125000,17.260000,18.100000,12.078440,34668200 +2002-10-21,17.969999,18.525000,17.480000,18.445000,12.308662,33349000 +2002-10-22,18.084999,18.549999,17.924999,18.480000,12.332020,25275600 +2002-10-23,18.250000,18.395000,17.639999,18.260000,12.185213,37240000 +2002-10-24,17.690001,18.250000,17.584999,17.695000,11.808174,31911400 +2002-10-25,17.805000,18.325001,17.770000,18.260000,12.185213,27650400 +2002-10-28,18.125000,18.299999,17.545000,17.695000,11.808174,29605200 +2002-10-29,16.875000,17.075001,16.020000,16.844999,11.240952,56098000 +2002-10-30,16.950001,17.055000,16.510000,16.820000,11.224269,36887600 +2002-10-31,17.010000,17.594999,16.975000,17.260000,11.517889,34936800 +2002-11-01,17.025000,17.995001,16.750000,17.834999,11.901597,27855400 +2002-11-04,17.969999,18.325001,17.650000,17.850000,11.911611,34441400 +2002-11-05,17.650000,17.850000,17.639999,17.815001,11.888251,27863400 +2002-11-06,18.004999,18.004999,17.305000,17.924999,11.961658,27287200 +2002-11-07,17.620001,17.695000,17.200001,17.469999,11.658031,30577600 +2002-11-08,18.045000,18.080000,17.320000,17.370001,11.591296,49730800 +2002-11-11,17.174999,17.235001,16.450001,16.490000,11.004056,34366600 +2002-11-12,16.719999,17.520000,16.700001,17.240000,11.504544,32656800 +2002-11-13,17.090000,17.760000,16.875000,17.565001,11.721422,36637200 +2002-11-14,17.870001,19.110001,17.860001,19.100000,12.745754,46916000 +2002-11-15,18.760000,19.905001,18.745001,19.719999,13.159493,58749600 +2002-11-18,19.955000,20.000000,19.160000,19.195000,12.809151,35818800 +2002-11-19,19.000000,19.030001,18.350000,18.504999,12.348706,36166600 +2002-11-20,18.570000,19.719999,18.549999,19.575001,13.062731,37288400 +2002-11-21,19.865000,20.385000,19.785000,20.320000,13.559883,44574800 +2002-11-22,20.049999,20.340000,19.924999,20.340000,13.573231,32546400 +2002-11-25,20.330000,21.000000,20.040001,20.950001,13.980292,30382800 +2002-11-26,20.555000,20.840000,20.105000,20.165001,13.456448,27549800 +2002-11-27,20.620001,20.990000,20.299999,20.855000,13.916897,21725800 +2002-11-29,20.875000,20.934999,20.475000,20.610001,13.753408,8551200 +2002-12-02,21.000000,21.445000,20.725000,21.344999,14.243876,29784200 +2002-12-03,20.900000,20.915001,20.264999,20.405001,13.616608,26763600 +2002-12-04,20.049999,20.250000,19.615000,19.990000,13.339671,30910200 +2002-12-05,20.225000,20.245001,19.430000,19.790001,13.206205,24688600 +2002-12-06,20.160000,21.040001,20.150000,20.740000,13.840153,41959600 +2002-12-09,20.350000,20.360001,19.540001,19.594999,13.076079,30479200 +2002-12-10,19.485001,20.065001,19.290001,19.805000,13.216213,26046000 +2002-12-11,19.580000,20.105000,19.450001,19.770000,13.192853,21406600 +2002-12-12,19.594999,19.719999,19.035000,19.254999,12.849190,26806000 +2002-12-13,18.945000,19.139999,18.605000,18.805000,12.548897,25384200 +2002-12-16,18.950001,19.695000,18.875000,19.695000,13.142810,24684600 +2002-12-17,19.645000,19.965000,19.400000,19.770000,13.192853,21147000 +2002-12-18,19.465000,19.549999,18.875000,19.174999,12.795802,26603800 +2002-12-19,19.254999,19.620001,18.549999,18.820000,12.558906,28300400 +2002-12-20,18.775000,19.250000,17.915001,18.840000,12.572253,31139200 +2002-12-23,18.879999,19.545000,18.855000,19.495001,13.009347,19391800 +2002-12-24,19.299999,19.594999,19.195000,19.230000,12.832506,7738400 +2002-12-26,19.350000,19.795000,18.674999,19.035000,12.702381,14171200 +2002-12-27,18.850000,19.094999,18.510000,18.635000,12.435454,12862800 +2002-12-30,18.610001,18.889999,18.174999,18.400000,12.278638,17673400 +2002-12-31,18.299999,18.455000,17.915001,18.195000,12.141837,14221000 +2003-01-02,18.309999,18.584999,18.059999,18.570000,12.392078,31695600 +2003-01-03,18.219999,18.250000,17.700001,17.850000,11.911611,32266000 +2003-01-06,17.809999,18.750000,17.790001,18.684999,12.468821,29093200 +2003-01-07,18.725000,18.959999,18.340000,18.629999,12.432115,28619800 +2003-01-08,18.549999,18.600000,18.049999,18.309999,12.218574,24328000 +2003-01-09,18.635000,19.475000,18.535000,19.340000,12.905911,34328800 +2003-01-10,18.995001,19.480000,18.875000,19.225000,12.829166,28336800 +2003-01-13,19.549999,19.754999,18.980000,19.350000,12.912585,30118800 +2003-01-14,19.355000,19.770000,19.350000,19.660000,13.119453,23115200 +2003-01-15,19.750000,19.799999,19.020000,19.184999,12.802476,21804400 +2003-01-16,19.115000,19.955000,18.924999,19.195000,12.809151,29799800 +2003-01-17,18.870001,18.870001,18.365000,18.400000,12.278638,24722600 +2003-01-21,18.490000,18.900000,18.445000,18.480000,12.332020,24266400 +2003-01-22,18.450001,18.879999,18.305000,18.344999,12.241930,29224800 +2003-01-23,18.975000,19.525000,18.865000,18.965000,12.655664,47293800 +2003-01-24,18.920000,18.950001,18.365000,18.400000,12.278638,24940600 +2003-01-27,18.035000,18.645000,18.025000,18.190001,12.138492,25805400 +2003-01-28,18.469999,18.584999,18.190001,18.545000,12.375399,21826400 +2003-01-29,18.344999,19.125000,18.125000,19.004999,12.682360,29270800 +2003-01-30,19.090000,19.225000,18.655001,18.770000,12.525541,27340400 +2003-01-31,18.475000,19.150000,18.424999,18.830000,12.565579,28501200 +2003-02-03,18.844999,18.955000,18.459999,18.670000,12.458809,23488600 +2003-02-04,18.379999,18.520000,18.094999,18.299999,12.211902,22234400 +2003-02-05,18.465000,18.745001,18.049999,18.139999,12.105136,21304200 +2003-02-06,18.100000,18.424999,18.075001,18.290001,12.205229,20487600 +2003-02-07,18.355000,18.469999,18.055000,18.120001,12.091784,21921800 +2003-02-10,18.250000,18.834999,18.215000,18.809999,12.552233,28098400 +2003-02-11,19.225000,19.379999,18.615000,18.825001,12.562244,40392400 +2003-02-12,18.745001,19.125000,18.180000,18.280001,12.198557,39986200 +2003-02-13,18.280001,18.299999,16.520000,16.955000,11.314359,80449000 +2003-02-14,17.045000,17.350000,16.315001,17.350000,11.577954,55750000 +2003-02-18,17.495001,17.780001,17.360001,17.695000,11.808174,30112000 +2003-02-19,17.584999,17.775000,17.400000,17.770000,11.858229,21300400 +2003-02-20,17.500000,17.695000,17.219999,17.350000,11.577954,29254600 +2003-02-21,17.309999,17.764999,17.129999,17.610001,11.751455,32724600 +2003-02-24,17.475000,17.820000,17.350000,17.590000,11.738109,21076200 +2003-02-25,17.389999,17.450001,17.000000,17.385000,11.601303,25100200 +2003-02-26,17.309999,17.370001,16.705000,16.735001,11.167552,27003200 +2003-02-27,16.754999,17.160000,16.620001,17.110001,11.417797,28854200 +2003-02-28,17.170000,17.645000,17.045000,17.290001,11.537913,26790400 +2003-03-03,17.459999,17.754999,16.955000,17.004999,11.347724,24348200 +2003-03-04,16.950001,17.355000,16.719999,17.225000,11.494539,24821000 +2003-03-05,17.230000,17.995001,17.230000,17.745001,11.841539,34173000 +2003-03-06,17.405001,17.674999,17.305000,17.490000,11.671376,26919800 +2003-03-07,17.200001,17.695000,17.100000,17.590000,11.738109,23433800 +2003-03-10,17.635000,17.635000,17.010000,17.120001,11.424472,27088000 +2003-03-11,17.195000,17.485001,17.065001,17.264999,11.521231,23180000 +2003-03-12,17.120001,17.600000,17.025000,17.559999,11.735080,24237200 +2003-03-13,17.930000,18.850000,17.875000,18.844999,12.593828,42897400 +2003-03-14,18.920000,18.959999,18.455000,18.740000,12.523656,38321000 +2003-03-17,18.434999,19.975000,18.430000,19.510000,13.038228,41681200 +2003-03-18,19.490000,19.660000,19.155001,19.625000,13.115090,24989000 +2003-03-19,19.549999,19.665001,19.180000,19.559999,13.071651,25721800 +2003-03-20,18.980000,19.500000,18.795000,19.305000,12.901236,34740200 +2003-03-21,19.750000,19.770000,19.400000,19.605000,13.101727,30202000 +2003-03-24,19.000000,19.400000,18.850000,19.059999,12.737507,23169800 +2003-03-25,19.049999,19.485001,18.879999,19.379999,12.951365,23284800 +2003-03-26,19.334999,19.375000,19.075001,19.215000,12.841093,18200000 +2003-03-27,18.950001,19.004999,18.735001,18.799999,12.563754,24235800 +2003-03-28,18.750000,18.885000,18.450001,18.750000,12.530334,18536800 +2003-03-31,18.375000,18.445000,17.985001,18.000000,12.029127,24372600 +2003-04-01,18.250000,18.320000,17.895000,17.975000,12.012422,22588200 +2003-04-02,18.150000,18.184999,16.905001,17.090000,11.420984,62289800 +2003-04-03,17.275000,17.660000,17.000000,17.160000,11.467763,38932000 +2003-04-04,17.385000,17.424999,16.985001,17.145000,11.457741,24924200 +2003-04-07,17.905001,18.125000,17.065001,17.094999,11.424326,27801400 +2003-04-08,16.670000,16.975000,16.094999,16.200001,10.826213,47752200 +2003-04-09,16.250000,16.375000,15.560000,16.110001,10.766066,48647800 +2003-04-10,16.030001,16.320000,15.900000,16.155001,10.796137,21925600 +2003-04-11,16.424999,16.465000,15.680000,15.940000,10.652458,18284200 +2003-04-14,15.915000,16.650000,15.825000,16.530001,11.046744,27603800 +2003-04-15,16.375000,16.745001,16.330000,16.540001,11.053432,22564600 +2003-04-16,16.740000,16.844999,16.309999,16.360001,10.933136,23756200 +2003-04-17,16.025000,16.590000,15.920000,16.469999,11.006651,31396200 +2003-04-21,16.514999,16.805000,16.305000,16.440001,10.986602,25597400 +2003-04-22,16.270000,16.635000,16.235001,16.605000,11.096866,32525000 +2003-04-23,16.855000,16.900000,16.410000,16.490000,11.020014,39451000 +2003-04-24,16.700001,16.950001,16.165001,16.315001,10.903065,51229200 +2003-04-25,16.150000,16.184999,15.370000,15.560000,10.398513,40181600 +2003-04-28,15.510000,15.720000,15.330000,15.530000,10.378460,30257200 +2003-04-29,15.695000,16.100000,15.525000,15.945000,10.655802,26608800 +2003-04-30,15.850000,16.219999,15.760000,15.940000,10.652458,25550200 +2003-05-01,15.970000,16.280001,15.725000,16.105000,10.762727,21863600 +2003-05-02,16.100000,16.125000,15.715000,16.055000,10.729312,25309800 +2003-05-05,16.030001,16.485001,15.925000,16.240000,10.852942,21879000 +2003-05-06,15.995000,16.485001,15.930000,16.415001,10.969896,23542600 +2003-05-07,16.385000,16.500000,15.795000,15.970000,10.672507,31032800 +2003-05-08,15.650000,15.715000,15.060000,15.195000,10.154589,49770400 +2003-05-09,15.445000,15.620000,15.250000,15.555000,10.395169,30747800 +2003-05-12,15.310000,15.610000,15.245000,15.560000,10.398513,29087200 +2003-05-13,15.440000,15.755000,15.400000,15.685000,10.482048,28375600 +2003-05-14,15.705000,15.775000,15.285000,15.420000,10.304948,22461400 +2003-05-15,14.960000,15.235000,14.790000,15.115000,10.101124,47250600 +2003-05-16,14.995000,15.525000,14.980000,15.150000,10.124515,33473400 +2003-05-19,15.550000,15.645000,15.135000,15.135000,10.114491,36322400 +2003-05-20,15.175000,15.615000,15.140000,15.480000,10.345047,30666600 +2003-05-21,15.350000,15.875000,15.340000,15.690000,10.485389,24132400 +2003-05-22,15.800000,16.000000,15.510000,15.675000,10.475368,27204800 +2003-05-23,15.400000,15.545000,15.280000,15.450000,10.324999,20740000 +2003-05-27,15.245000,15.905000,15.215000,15.885000,10.615703,20397200 +2003-05-28,15.800000,16.014999,15.625000,15.695000,10.505262,17749000 +2003-05-29,15.845000,16.525000,15.690000,16.250000,10.876749,38179200 +2003-05-30,16.320000,16.910000,16.309999,16.775000,11.228149,35369200 +2003-06-02,16.945000,16.985001,16.455000,16.674999,11.161212,32764400 +2003-06-03,16.565001,17.480000,16.455000,17.340000,11.606324,48221200 +2003-06-04,17.325001,17.475000,17.055000,17.350000,11.613019,26302400 +2003-06-05,17.125000,17.650000,17.094999,17.450001,11.679952,23624000 +2003-06-06,17.700001,17.815001,16.750000,16.775000,11.228149,37706000 +2003-06-09,16.480000,17.219999,16.405001,16.600000,11.111012,28760000 +2003-06-10,16.705000,16.930000,16.520000,16.815001,11.254917,19709400 +2003-06-11,16.575001,16.905001,16.275000,16.809999,11.251573,27324400 +2003-06-12,16.700001,16.840000,16.495001,16.795000,11.241534,18516600 +2003-06-13,16.754999,16.965000,16.350000,16.495001,11.040732,16338000 +2003-06-16,16.485001,16.995001,16.424999,16.840000,11.271652,19476200 +2003-06-17,16.975000,17.000000,16.615000,16.885000,11.301776,20130200 +2003-06-18,16.684999,17.995001,16.645000,17.844999,11.944338,39526600 +2003-06-19,18.059999,19.090000,17.985001,18.459999,12.355989,61447400 +2003-06-20,18.525000,18.575001,17.725000,18.225000,12.198685,24853400 +2003-06-23,17.995001,18.200001,17.754999,18.000000,12.048089,17794000 +2003-06-24,17.980000,18.250000,17.690001,17.905001,11.984496,18620600 +2003-06-25,17.905001,17.975000,17.610001,17.660000,11.820518,20235200 +2003-06-26,17.754999,18.250000,17.625000,18.215000,12.191992,17593800 +2003-06-27,18.174999,18.430000,17.805000,18.004999,12.051433,17232000 +2003-06-30,17.980000,18.299999,17.870001,17.969999,12.028004,14189200 +2003-07-01,17.725000,18.205000,17.600000,18.020000,12.061473,17841000 +2003-07-02,18.080000,18.875000,18.035000,18.870001,12.630413,23431000 +2003-07-03,18.625000,18.920000,18.389999,18.730000,12.536704,13808200 +2003-07-07,18.950001,19.990000,18.905001,19.940001,13.346600,43747600 +2003-07-08,19.660000,19.820000,19.465000,19.745001,13.216083,24900600 +2003-07-09,19.680000,19.955000,19.275000,19.549999,13.085561,18209800 +2003-07-10,19.400000,19.495001,18.895000,19.080000,12.770971,21951000 +2003-07-11,19.105000,19.520000,19.084999,19.320000,12.931619,14206600 +2003-07-14,19.455000,19.780001,19.055000,19.184999,12.841251,22736600 +2003-07-15,19.285000,19.360001,18.695000,18.900000,12.650492,22701400 +2003-07-16,18.995001,19.055000,18.500000,18.660000,12.489849,17650000 +2003-07-17,18.165001,18.190001,17.775000,17.844999,11.944338,30797000 +2003-07-18,17.875000,18.000000,17.629999,17.745001,11.877405,15457600 +2003-07-21,17.945000,17.945000,17.165001,17.495001,11.710072,19843000 +2003-07-22,17.700001,18.434999,17.605000,18.120001,12.128402,23673400 +2003-07-23,18.084999,18.264999,17.700001,18.125000,12.131747,19169000 +2003-07-24,18.290001,18.889999,18.174999,18.605000,12.453031,31553800 +2003-07-25,18.620001,18.995001,18.230000,18.924999,12.667230,16544200 +2003-07-28,19.110001,19.370001,19.035000,19.309999,12.924919,23115600 +2003-07-29,19.305000,19.500000,18.684999,19.065001,12.760932,18204000 +2003-07-30,19.059999,19.219999,18.510000,18.670000,12.496544,13352200 +2003-07-31,18.795000,19.075001,18.709999,18.740000,12.543390,17741400 +2003-08-01,18.730000,18.775000,18.225000,18.250000,12.215421,16916400 +2003-08-04,18.070000,18.895000,18.070000,18.690001,12.509929,19388200 +2003-08-05,18.700001,18.705000,17.975000,18.010000,12.054781,16350200 +2003-08-06,18.049999,18.610001,17.950001,18.235001,12.205385,19432000 +2003-08-07,18.075001,18.549999,18.030001,18.205000,12.185302,19013800 +2003-08-08,18.280001,18.395000,17.565001,17.680000,11.833898,20599800 +2003-08-11,17.584999,18.309999,17.575001,17.940001,12.007926,18368400 +2003-08-12,18.000000,18.475000,17.875000,18.379999,12.302438,17800400 +2003-08-13,18.549999,18.955000,18.235001,18.915001,12.660534,28103200 +2003-08-14,18.770000,19.219999,18.590000,19.190001,12.844602,24289400 +2003-08-15,19.170000,19.250000,18.924999,19.180000,12.837904,8311600 +2003-08-18,19.094999,19.565001,19.080000,19.555000,13.088903,15819600 +2003-08-19,19.545000,19.740000,19.000000,19.340000,12.944998,18336800 +2003-08-20,18.985001,19.455000,18.955000,19.320000,12.931619,18368000 +2003-08-21,19.490000,19.520000,18.995001,19.320000,12.931619,16936800 +2003-08-22,19.549999,19.799999,19.400000,19.434999,13.008585,33529400 +2003-08-25,19.320000,19.525000,19.285000,19.490000,13.045402,11925200 +2003-08-26,19.280001,19.830000,19.030001,19.799999,13.252900,23926600 +2003-08-27,19.735001,20.530001,19.625000,20.500000,13.745729,38562600 +2003-08-28,20.504999,20.615000,20.170000,20.485001,13.735674,21463600 +2003-08-29,20.415001,20.795000,20.375000,20.665001,13.856368,18485600 +2003-09-02,20.594999,20.680000,20.219999,20.605000,13.816136,22937600 +2003-09-03,20.645000,20.700001,20.084999,20.184999,13.534514,24250800 +2003-09-04,20.135000,20.584999,20.080000,20.549999,13.779254,25470800 +2003-09-05,20.490000,20.934999,20.480000,20.605000,13.816136,25852000 +2003-09-08,20.549999,21.334999,20.545000,21.240000,14.241918,20456800 +2003-09-09,21.084999,21.105000,20.500000,20.910000,14.020641,18610800 +2003-09-10,20.575001,20.870001,20.305000,20.309999,13.618331,13975400 +2003-09-11,20.405001,20.700001,20.250000,20.500000,13.745729,17530600 +2003-09-12,21.100000,21.475000,21.000000,21.410000,14.355910,30094800 +2003-09-15,21.325001,21.850000,21.184999,21.725000,14.567119,31354400 +2003-09-16,21.299999,22.490000,21.190001,22.445000,15.049895,42185000 +2003-09-17,22.379999,22.514999,21.945000,22.120001,14.831980,22348200 +2003-09-18,22.080000,23.025000,22.080000,22.865000,15.331516,28065800 +2003-09-19,22.820000,22.879999,22.365000,22.525000,15.103542,23142200 +2003-09-22,22.155001,22.639999,22.129999,22.309999,14.959370,19401000 +2003-09-23,22.540001,22.625000,22.165001,22.389999,15.013017,21975000 +2003-09-24,22.430000,22.440001,21.610001,21.760000,14.590594,18484600 +2003-09-25,21.594999,22.174999,21.370001,21.445000,14.379373,16701800 +2003-09-26,21.340000,21.674999,20.805000,20.825001,13.963655,20629800 +2003-09-29,21.045000,21.690001,20.924999,21.670000,14.530251,20221000 +2003-09-30,21.309999,21.459999,20.805000,20.834999,13.970352,19978000 +2003-10-01,20.980000,21.230000,20.500000,21.174999,14.198337,23894000 +2003-10-02,21.445000,21.605000,21.165001,21.495001,14.412906,16059200 +2003-10-03,21.930000,22.129999,21.725000,21.995001,14.748168,16026000 +2003-10-06,21.875000,22.075001,21.805000,21.965000,14.728046,8445200 +2003-10-07,21.969999,21.969999,21.275000,21.879999,14.671052,19484400 +2003-10-08,21.930000,22.070000,21.410000,21.625000,14.500064,16377600 +2003-10-09,21.980000,22.264999,21.575001,21.830000,14.637527,22381200 +2003-10-10,21.809999,22.184999,21.799999,22.155001,14.855443,16021000 +2003-10-13,22.395000,22.665001,22.344999,22.459999,15.059956,15128400 +2003-10-14,22.254999,22.434999,22.139999,22.299999,14.952671,13211800 +2003-10-15,22.500000,22.504999,21.975000,22.059999,14.791744,13045400 +2003-10-16,21.705000,22.565001,21.670000,22.434999,15.043193,19148600 +2003-10-17,22.490000,22.500000,21.610001,21.629999,14.503424,18781400 +2003-10-20,21.715000,22.285000,21.700001,22.250000,14.919147,13829200 +2003-10-21,22.480000,22.825001,22.309999,22.665001,15.197413,17986000 +2003-10-22,22.360001,22.570000,21.985001,22.004999,14.754871,13539600 +2003-10-23,21.690001,22.170000,21.575001,21.934999,14.707931,14845200 +2003-10-24,21.825001,22.120001,21.350000,22.100000,14.818569,12851000 +2003-10-27,22.200001,22.500000,22.084999,22.120001,14.831980,12346800 +2003-10-28,22.385000,23.594999,22.245001,23.500000,15.757299,28818200 +2003-10-29,23.549999,23.815001,23.195000,23.760000,15.931639,18797000 +2003-10-30,24.275000,24.299999,23.750000,24.010000,16.099262,18911800 +2003-10-31,23.975000,24.070000,23.629999,23.745001,15.921576,17035800 +2003-11-03,23.745001,24.315001,23.719999,24.125000,16.176378,16750200 +2003-11-04,23.870001,23.924999,23.500000,23.660000,15.864587,16077600 +2003-11-05,23.525000,23.754999,22.965000,23.295000,15.619842,26999800 +2003-11-06,23.645000,23.695000,22.980000,23.330000,15.643306,25851000 +2003-11-07,23.459999,24.340000,23.420000,24.020000,16.105968,27723600 +2003-11-10,23.905001,23.940001,23.260000,23.355000,15.660081,14031400 +2003-11-11,23.250000,23.555000,23.075001,23.209999,15.562842,9719200 +2003-11-12,23.490000,24.000000,23.355000,23.905001,16.028866,13607400 +2003-11-13,23.684999,23.990000,23.600000,23.850000,15.991978,9329200 +2003-11-14,23.930000,24.315001,23.530001,23.700001,15.891402,14582400 +2003-11-17,23.379999,23.584999,23.195000,23.360001,15.663428,15086000 +2003-11-18,23.549999,23.650000,22.665001,22.715000,15.230937,17367600 +2003-11-19,22.655001,23.230000,22.625000,23.014999,15.432094,12906600 +2003-11-20,22.780001,22.920000,22.299999,22.385000,15.009665,16397800 +2003-11-21,22.549999,22.570000,21.805000,21.959999,14.724691,22907600 +2003-11-24,22.225000,22.715000,22.014999,22.594999,15.150476,20955000 +2003-11-25,22.575001,23.115000,22.090000,22.790001,15.304935,16170200 +2003-11-26,22.915001,22.975000,22.030001,22.230000,14.928864,17172000 +2003-11-28,22.355000,22.400000,22.065001,22.275000,14.959082,5505600 +2003-12-01,22.455000,22.875000,22.389999,22.799999,15.311649,15588000 +2003-12-02,22.799999,22.990000,22.370001,22.450001,15.076604,15372400 +2003-12-03,22.635000,22.840000,22.135000,22.235001,14.932220,19160800 +2003-12-04,23.825001,24.690001,23.764999,24.549999,16.486893,59609400 +2003-12-05,24.250000,24.995001,24.100000,24.740000,16.614491,32994400 +2003-12-08,24.545000,24.725000,24.415001,24.610001,16.527185,17801600 +2003-12-09,24.584999,24.670000,24.205000,24.219999,16.265274,21161800 +2003-12-10,24.184999,24.555000,24.094999,24.375000,16.369371,16016600 +2003-12-11,24.469999,25.225000,24.180000,25.070000,16.836102,22331200 +2003-12-12,25.090000,25.580000,24.850000,25.500000,17.124876,21204200 +2003-12-15,25.969999,26.000000,24.940001,25.035000,16.812597,24853600 +2003-12-16,24.900000,25.110001,24.375000,24.895000,16.718578,20533200 +2003-12-17,24.750000,25.170000,24.495001,24.660000,16.560762,15313000 +2003-12-18,24.625000,25.920000,24.625000,25.740000,17.286053,31133400 +2003-12-19,25.860001,25.860001,25.250000,25.514999,17.134943,22200600 +2003-12-22,25.450001,26.160000,25.395000,26.125000,17.544598,15205600 +2003-12-23,26.200001,26.820000,26.059999,26.760000,17.971048,20276800 +2003-12-24,26.690001,26.690001,26.270000,26.420000,17.742722,5490400 +2003-12-26,26.465000,26.695000,26.340000,26.514999,17.806517,3908000 +2003-12-29,26.400000,27.424999,26.400000,27.410000,18.407560,14254200 +2003-12-30,27.235001,27.389999,27.014999,27.190001,18.259819,12150200 +2003-12-31,27.305000,27.400000,26.799999,26.965000,18.108713,9920200 +2004-01-02,27.010000,27.495001,26.665001,26.809999,18.004616,13705000 +2004-01-05,26.750000,27.445000,26.709999,27.375000,18.384058,15907200 +2004-01-06,27.235001,27.415001,26.875000,27.115000,18.209455,16162600 +2004-01-07,27.000000,28.115000,26.965000,27.879999,18.723194,20298600 +2004-01-08,28.629999,29.715000,28.480000,29.475000,19.794350,38061600 +2004-01-09,29.110001,29.995001,29.110001,29.485001,19.801048,23863200 +2004-01-12,29.430000,30.165001,29.270000,30.045000,20.177126,18206800 +2004-01-13,30.105000,30.325001,29.400000,29.719999,19.958868,19772600 +2004-01-14,29.915001,30.174999,29.705000,30.055000,20.183849,14890800 +2004-01-15,29.400000,30.365000,29.295000,29.959999,20.120045,20111600 +2004-01-16,29.815001,29.990000,29.455000,29.834999,20.036098,21836000 +2004-01-20,29.825001,29.870001,29.145000,29.440001,19.770834,18349200 +2004-01-21,29.055000,29.610001,28.504999,29.385000,19.733898,22475000 +2004-01-22,28.924999,29.160000,28.415001,28.555000,19.176498,22253400 +2004-01-23,28.735001,29.049999,28.100000,28.465000,19.116060,14957000 +2004-01-26,28.340000,29.264999,28.200001,29.225000,19.626451,13561000 +2004-01-27,29.245001,29.490000,28.455000,28.549999,19.173145,13952600 +2004-01-28,28.730000,29.145000,28.184999,28.280001,18.991829,18035000 +2004-01-29,28.430000,28.850000,28.025000,28.770000,19.320887,22013600 +2004-01-30,28.709999,29.440001,28.650000,29.305000,19.680176,17081800 +2004-02-02,29.184999,29.415001,28.580000,28.780001,19.327604,16514400 +2004-02-03,28.775000,29.049999,28.455000,28.719999,19.287304,11508400 +2004-02-04,28.594999,28.690001,28.049999,28.195000,18.934738,14085600 +2004-02-05,28.260000,28.575001,27.805000,28.430000,19.092554,13417400 +2004-02-06,28.719999,28.915001,28.385000,28.844999,19.371252,14741800 +2004-02-09,28.745001,28.900000,28.500000,28.580000,19.193287,10017000 +2004-02-10,28.525000,29.125000,28.504999,29.045000,19.505571,10483800 +2004-02-11,28.995001,29.760000,28.865000,29.690001,19.938721,15296600 +2004-02-12,29.520000,29.834999,29.280001,29.309999,19.683531,10319200 +2004-02-13,29.264999,29.629999,28.635000,28.844999,19.371252,13211200 +2004-02-17,29.045000,29.995001,28.990000,29.775000,19.995813,15785600 +2004-02-18,29.535000,29.740000,29.100000,29.530001,19.831278,13750600 +2004-02-19,29.770000,29.965000,29.375000,29.395000,19.740618,16155600 +2004-02-20,29.379999,29.900000,29.045000,29.700001,19.945444,17300800 +2004-02-23,31.459999,31.825001,30.665001,31.215000,20.962862,55641200 +2004-02-24,31.004999,31.084999,30.309999,30.540001,20.509560,25064800 +2004-02-25,30.510000,31.150000,30.440001,31.040001,20.869257,17576000 +2004-02-26,31.030001,31.879999,30.959999,31.850000,21.413845,19921800 +2004-02-27,31.950001,32.000000,31.245001,31.545000,21.208788,18732400 +2004-03-01,31.719999,31.990000,31.250000,31.375000,21.094484,19226800 +2004-03-02,31.450001,31.559999,31.004999,31.004999,20.845724,15000200 +2004-03-03,31.025000,31.264999,30.719999,30.879999,20.761677,17830400 +2004-03-04,30.795000,31.400000,30.785000,31.285000,21.033968,11773400 +2004-03-05,31.344999,32.224998,31.280001,31.940001,21.474363,29140400 +2004-03-08,31.930000,32.259998,31.700001,31.809999,21.386955,22297800 +2004-03-09,31.650000,31.975000,31.459999,31.875000,21.430660,17469600 +2004-03-10,31.879999,32.025002,31.635000,31.750000,21.346603,20351800 +2004-03-11,31.254999,31.715000,30.825001,30.889999,20.768400,22462000 +2004-03-12,31.125000,31.645000,31.014999,31.510000,21.185242,16903800 +2004-03-15,31.275000,31.930000,31.150000,31.410000,21.118019,23031000 +2004-03-16,31.590000,32.174999,31.434999,32.064999,21.558403,20537000 +2004-03-17,32.320000,32.520000,32.110001,32.360001,21.756741,16101400 +2004-03-18,32.154999,32.590000,31.764999,32.415001,21.793713,21056400 +2004-03-19,32.334999,32.639999,32.169998,32.180000,21.635714,16299200 +2004-03-22,31.645000,31.969999,30.745001,31.155001,20.946571,27512600 +2004-03-23,31.360001,31.480000,30.600000,30.795000,20.704535,22542000 +2004-03-24,30.889999,31.290001,30.650000,31.105000,20.912951,17346600 +2004-03-25,31.430000,31.545000,30.924999,31.459999,21.151632,20896000 +2004-03-26,31.205000,31.280001,30.875000,30.879999,20.761677,14507000 +2004-03-29,31.575001,32.945000,31.424999,32.805000,22.055925,31768800 +2004-03-30,32.580002,32.900002,32.480000,32.790001,22.045843,14684000 +2004-03-31,32.540001,33.485001,32.535000,33.145000,22.284517,21283000 +2004-04-01,32.750000,33.150002,32.610001,33.145000,22.284517,17986400 +2004-04-02,33.900002,34.160000,33.160000,34.115002,22.936695,19342000 +2004-04-05,33.845001,34.599998,33.814999,34.595001,23.259415,15784400 +2004-04-06,33.735001,34.375000,33.735001,34.154999,22.963570,17436200 +2004-04-07,34.240002,34.520000,33.959999,34.224998,23.010641,13598000 +2004-04-08,34.525002,34.689999,33.360001,33.689999,22.650938,18968800 +2004-04-12,33.720001,34.180000,33.639999,34.080002,22.913158,10298200 +2004-04-13,34.150002,34.174999,33.380001,33.575001,22.573612,12363600 +2004-04-14,33.220001,33.875000,33.145000,33.669998,22.637489,11757800 +2004-04-15,33.855000,33.855000,32.775002,33.020000,22.200472,14834200 +2004-04-16,33.174999,33.209999,32.380001,32.430000,21.803797,18142400 +2004-04-19,32.349998,33.325001,32.310001,33.294998,22.385363,13915200 +2004-04-20,33.334999,33.395000,32.165001,32.215000,21.659248,15555000 +2004-04-21,32.950001,33.310001,32.549999,32.919998,22.133240,24948400 +2004-04-22,33.689999,34.500000,33.180000,33.939999,22.819019,27620200 +2004-04-23,33.994999,34.044998,33.259998,33.490002,22.516474,19059200 +2004-04-26,33.244999,33.535000,32.924999,33.075001,22.237453,11911200 +2004-04-27,33.215000,33.419998,32.785000,32.904999,22.123154,15677200 +2004-04-28,32.965000,33.025002,32.150002,32.555000,21.887840,18032000 +2004-04-29,32.419998,33.115002,31.635000,32.205002,21.652523,18842600 +2004-04-30,32.000000,32.290001,31.035000,31.230000,20.997002,23144000 +2004-05-03,31.275000,32.080002,31.170000,31.990000,21.507971,16179000 +2004-05-04,31.844999,32.935001,31.750000,32.325001,21.733202,18688400 +2004-05-05,32.189999,32.724998,31.940001,32.505001,21.854223,14232800 +2004-05-06,32.165001,32.314999,31.615000,31.955000,21.484444,14648200 +2004-05-07,31.795000,32.230000,31.600000,31.625000,21.262564,16511800 +2004-05-10,31.219999,31.975000,31.129999,31.815001,21.390312,22989800 +2004-05-11,32.000000,32.595001,31.930000,32.360001,21.756741,19378200 +2004-05-12,32.279999,32.380001,31.165001,31.950001,21.481079,34909800 +2004-05-13,31.740000,32.275002,31.655001,32.235001,21.672695,19302000 +2004-05-14,32.320000,32.595001,31.775000,31.825001,21.397036,16332600 +2004-05-17,31.090000,31.580000,30.900000,31.280001,21.030621,17518200 +2004-05-18,31.590000,32.105000,31.525000,32.009998,21.521412,13609600 +2004-05-19,32.355000,32.674999,31.725000,31.780001,21.366787,22675600 +2004-05-20,31.885000,32.395000,31.860001,32.099998,21.581924,14425400 +2004-05-21,32.375000,32.700001,32.240002,32.700001,21.985327,15289000 +2004-05-24,32.790001,33.125000,32.680000,32.775002,22.035751,16478400 +2004-05-25,32.770000,33.549999,32.570000,33.450001,22.489582,23334800 +2004-05-26,33.360001,33.474998,33.084999,33.285000,22.412146,14734400 +2004-05-27,33.500000,33.619999,33.139999,33.400002,22.489584,16638200 +2004-05-28,33.415001,33.625000,33.169998,33.535000,22.580488,9817200 +2004-06-01,33.240002,34.055000,33.224998,34.025002,22.910423,16232400 +2004-06-02,34.080002,34.154999,33.590000,33.990002,22.886864,15521200 +2004-06-03,33.759998,34.255001,33.654999,33.820000,22.772383,13403200 +2004-06-04,34.195000,34.459999,33.625000,33.639999,22.651173,18909000 +2004-06-07,33.759998,34.375000,33.525002,34.340000,23.122513,16008000 +2004-06-08,34.169998,34.770000,34.029999,34.674999,23.348085,15837800 +2004-06-09,34.439999,34.720001,34.145000,34.230000,23.048450,10728600 +2004-06-10,34.500000,34.930000,34.310001,34.930000,23.519783,13420600 +2004-06-14,34.529999,34.845001,34.250000,34.360001,23.135981,20986800 +2004-06-15,34.595001,34.915001,34.389999,34.700001,23.364931,16933000 +2004-06-16,34.575001,34.709999,34.375000,34.375000,23.146093,12266000 +2004-06-17,34.345001,34.349998,33.924999,34.125000,22.977753,11721400 +2004-06-18,34.000000,34.084999,33.055000,33.244999,22.385214,27809800 +2004-06-21,33.255001,33.540001,32.365002,32.744999,22.048532,22149200 +2004-06-22,32.910000,34.139999,32.889999,33.974998,22.876751,26161400 +2004-06-23,33.985001,34.009998,33.470001,33.950001,22.859921,17106800 +2004-06-24,33.845001,34.834999,32.505001,34.340000,23.122513,24476000 +2004-06-25,34.340000,35.029999,34.075001,34.540001,23.257187,16388000 +2004-06-28,34.705002,34.849998,34.205002,34.334999,23.119164,16823800 +2004-06-29,34.330002,35.950001,34.209999,35.775002,24.088772,34730600 +2004-06-30,35.930000,36.665001,35.860001,36.490002,24.570198,26640000 +2004-07-01,36.705002,36.750000,35.884998,36.025002,24.257093,24813200 +2004-07-02,36.000000,36.290001,35.680000,36.134998,24.331167,12986400 +2004-07-06,35.900002,36.290001,35.025002,35.290001,23.762203,23696800 +2004-07-07,35.490002,35.939999,35.455002,35.740002,24.065195,14224600 +2004-07-08,35.615002,36.000000,35.090000,35.325001,23.785757,15319400 +2004-07-09,35.535000,35.980000,35.189999,35.279999,23.755461,13768200 +2004-07-12,35.070000,35.139999,34.450001,34.724998,23.381758,18248400 +2004-07-13,35.285000,35.299999,34.825001,35.134998,23.657824,16039400 +2004-07-14,34.974998,35.450001,34.775002,34.814999,23.442356,14245800 +2004-07-15,34.830002,35.095001,34.040001,34.439999,23.189857,18235600 +2004-07-16,34.750000,34.759998,34.095001,34.139999,22.987850,16298600 +2004-07-19,34.125000,34.544998,33.700001,34.084999,22.950821,17909600 +2004-07-20,34.224998,34.779999,33.865002,34.764999,23.408688,17025400 +2004-07-21,35.125000,35.195000,33.750000,33.840000,22.785847,22986600 +2004-07-22,34.250000,36.455002,34.099998,36.250000,24.408596,35647400 +2004-07-23,36.160000,36.485001,35.180000,35.450001,23.869925,22247600 +2004-07-26,35.205002,35.665001,34.639999,35.250000,23.735266,17890600 +2004-07-27,35.410000,35.825001,34.830002,35.215000,23.711689,19611600 +2004-07-28,35.145000,35.395000,34.235001,35.029999,23.587120,19204000 +2004-07-29,35.375000,35.384998,34.625000,35.000000,23.566927,15472400 +2004-07-30,35.105000,35.189999,34.535000,34.605000,23.300957,13811600 +2004-08-02,34.939999,36.275002,34.785000,36.029999,24.260469,23704800 +2004-08-03,35.915001,36.369999,35.465000,35.485001,23.893494,15193200 +2004-08-04,35.564999,36.055000,35.099998,35.645000,24.001230,18304200 +2004-08-05,35.840000,35.875000,34.810001,34.875000,23.482754,16437200 +2004-08-06,34.590000,34.945000,33.775002,33.775002,22.742088,21413400 +2004-08-09,33.840000,34.590000,33.660000,34.325001,23.112419,15100600 +2004-08-10,34.595001,34.845001,34.125000,34.840000,23.459190,14219800 +2004-08-11,34.340000,34.685001,34.000000,34.259998,23.068647,21493000 +2004-08-12,34.040001,34.945000,34.025002,34.590000,23.290852,19615400 +2004-08-13,34.794998,34.994999,34.230000,34.584999,23.287491,12265400 +2004-08-16,34.279999,35.049999,34.209999,34.919998,23.513048,9093500 +2004-08-17,35.090000,35.250000,34.619999,34.959999,23.539991,11280500 +2004-08-18,34.970001,36.099998,34.759998,36.020000,24.253736,13559300 +2004-08-19,35.950001,36.139999,35.299999,35.509998,23.910341,10363300 +2004-08-20,35.630001,37.500000,35.400002,37.200001,25.048267,21609800 +2004-08-23,37.340000,38.709999,37.169998,37.970001,25.566755,18880400 +2004-08-24,38.040001,38.590000,37.570000,38.009998,25.593670,13381900 +2004-08-25,37.900002,38.500000,37.680000,38.320000,25.850016,10358400 +2004-08-26,37.980000,38.490002,37.779999,37.930000,25.586948,8319000 +2004-08-27,38.000000,38.849998,37.930000,38.430000,25.924219,10733000 +2004-08-30,37.950001,38.139999,37.369999,37.709999,25.438532,8032200 +2004-08-31,37.770000,38.099998,37.490002,38.049999,25.667877,9349100 +2004-09-01,37.410000,38.500000,37.360001,37.990002,25.627407,12677400 +2004-09-02,37.770000,39.000000,37.759998,38.820000,26.187313,9165100 +2004-09-03,38.419998,38.950001,38.040001,38.490002,25.964699,9067200 +2004-09-07,38.599998,39.869999,38.580002,39.330002,26.531342,15382900 +2004-09-08,38.750000,39.950001,38.700001,39.509998,26.652769,15800000 +2004-09-09,39.990002,40.000000,39.119999,39.650002,26.747210,15331000 +2004-09-10,39.389999,39.540001,38.910000,39.490002,26.639282,12550100 +2004-09-13,39.820000,41.169998,39.580002,40.400002,27.253159,15148200 +2004-09-14,40.040001,41.000000,39.980000,40.900002,27.590446,12026200 +2004-09-15,40.580002,40.820000,40.099998,40.570000,27.367830,10598300 +2004-09-16,40.040001,40.950001,39.889999,40.400002,27.253159,13151600 +2004-09-17,37.560001,39.470001,37.500000,38.830002,26.194046,51237500 +2004-09-20,38.000000,38.630001,37.910000,38.419998,25.917473,17974400 +2004-09-21,38.290001,39.759998,38.290001,39.450001,26.612312,12832300 +2004-09-22,38.730000,38.950001,38.299999,38.680000,26.092880,14366300 +2004-09-23,38.799999,39.080002,38.520000,38.720001,26.119854,10338700 +2004-09-24,38.709999,38.820000,38.049999,38.250000,25.802805,10386900 +2004-09-27,37.950001,38.639999,37.820000,38.009998,25.640907,11908400 +2004-09-28,38.230000,38.400002,37.799999,38.090000,25.694864,9850600 +2004-09-29,37.980000,39.029999,37.709999,38.950001,26.275024,12337000 +2004-09-30,38.689999,39.080002,38.349998,39.040001,26.335722,14978900 +2004-10-01,39.400002,40.610001,39.169998,40.450001,27.286877,15423500 +2004-10-04,40.770000,41.490002,40.709999,40.970001,27.637667,13721100 +2004-10-05,40.680000,41.419998,40.450001,41.189999,27.786089,8888800 +2004-10-06,40.950001,41.820000,40.490002,41.820000,28.211054,12025300 +2004-10-07,41.709999,41.990002,41.349998,41.380001,27.914248,8485200 +2004-10-08,41.250000,41.560001,40.759998,40.919998,27.603937,9056900 +2004-10-11,41.070000,41.349998,40.919998,41.209999,27.799576,5750300 +2004-10-12,40.779999,41.639999,40.779999,41.540001,28.022190,9001100 +2004-10-13,42.150002,42.160000,40.910000,41.549999,28.028923,10549600 +2004-10-14,41.650002,42.290001,41.500000,42.160000,28.440434,10539800 +2004-10-15,42.380001,42.790001,41.889999,42.470001,28.649540,13447600 +2004-10-18,42.130001,43.610001,42.049999,43.599998,29.411810,11199200 +2004-10-19,44.169998,44.400002,42.740002,42.799999,28.872156,15647300 +2004-10-20,42.570000,43.689999,42.549999,43.410000,29.283653,12360200 +2004-10-21,43.549999,44.200001,42.810001,44.080002,29.735613,11257900 +2004-10-22,44.369999,44.410000,41.930000,42.000000,28.332487,14411500 +2004-10-25,41.799999,42.220001,40.880001,41.139999,27.752344,15751800 +2004-10-26,39.759998,39.910000,38.680000,39.500000,26.646027,23278100 +2004-10-27,40.029999,41.540001,38.740002,41.020000,27.671398,17911600 +2004-10-28,40.790001,42.200001,40.439999,41.490002,27.988453,12109100 +2004-10-29,41.330002,42.150002,40.959999,41.599998,28.062662,12974200 +2004-11-01,41.000000,41.150002,40.189999,40.560001,27.361084,16685800 +2004-11-02,40.599998,41.060001,40.259998,40.880001,27.576956,16123600 +2004-11-03,41.099998,41.290001,39.259998,39.869999,26.895622,26121500 +2004-11-04,38.270000,38.750000,37.860001,38.070000,25.681377,40480400 +2004-11-05,38.540001,38.799999,37.950001,38.270000,25.816288,22191000 +2004-11-08,37.950001,38.750000,37.770000,38.660000,26.079384,11989500 +2004-11-09,38.869999,39.180000,38.599998,39.000000,26.308733,14958300 +2004-11-10,38.869999,39.410000,38.639999,38.840000,26.200804,13989100 +2004-11-11,39.369999,40.099998,39.139999,40.090000,27.044025,12600300 +2004-11-12,40.169998,40.290001,39.520000,40.200001,27.118244,13637000 +2004-11-15,40.259998,40.669998,39.810001,40.189999,27.111492,12540800 +2004-11-16,39.840000,40.049999,39.419998,39.639999,26.740463,10941000 +2004-11-17,40.189999,41.139999,40.000000,40.810001,27.529726,14885000 +2004-11-18,40.799999,41.500000,40.400002,41.240002,27.819811,11022200 +2004-11-19,41.540001,41.590000,40.119999,40.119999,27.064274,9795100 +2004-11-22,39.880001,41.099998,39.509998,40.990002,27.651155,10582100 +2004-11-23,41.049999,41.209999,40.209999,40.730000,27.475769,9998900 +2004-11-24,41.049999,41.770000,40.900002,41.660000,28.103128,9370100 +2004-11-26,41.570000,41.900002,41.400002,41.400002,27.927731,2645800 +2004-11-29,41.349998,42.279999,41.160000,41.590000,28.055912,10461700 +2004-11-30,41.400002,41.939999,41.369999,41.619999,28.076141,10608700 +2004-12-01,41.680000,43.189999,41.650002,43.060001,29.047537,17134100 +2004-12-02,42.779999,43.700001,42.599998,43.619999,29.425316,14356800 +2004-12-03,43.880001,44.580002,43.459999,43.500000,29.344362,16151700 +2004-12-06,43.299999,44.000000,43.099998,43.340000,29.283558,10367100 +2004-12-07,43.540001,43.959999,42.750000,42.860001,28.959227,12680400 +2004-12-08,43.049999,43.740002,43.029999,43.599998,29.459225,11731400 +2004-12-09,42.900002,43.759998,42.220001,43.430000,29.344358,16693900 +2004-12-10,43.549999,43.590000,42.939999,43.299999,29.256519,9417600 +2004-12-13,43.639999,44.000000,43.389999,43.900002,29.661932,9367800 +2004-12-14,43.619999,44.150002,43.279999,44.040001,29.756525,13174300 +2004-12-15,43.840000,44.500000,43.549999,44.340000,29.959211,12139800 +2004-12-16,44.380001,44.750000,43.220001,43.450001,29.357882,13545000 +2004-12-17,43.889999,43.980000,43.009998,43.360001,29.297062,17094100 +2004-12-20,43.439999,43.700001,42.849998,42.939999,29.013281,10797900 +2004-12-21,43.189999,44.250000,43.080002,43.980000,29.715998,12968200 +2004-12-22,43.570000,44.630001,43.540001,44.439999,30.026789,19654200 +2004-12-23,44.509998,44.990002,44.419998,44.549999,30.101114,9369000 +2004-12-27,44.660000,44.910000,43.250000,43.439999,29.351110,12580200 +2004-12-28,43.889999,43.939999,43.259998,43.509998,29.398418,10974800 +2004-12-29,43.330002,43.369999,42.500000,42.840000,28.945711,11980500 +2004-12-30,42.619999,42.980000,42.230000,42.689999,28.844357,6364000 +2004-12-31,42.830002,42.950001,42.299999,42.400002,28.648418,6024900 +2005-01-03,42.700001,43.270000,41.709999,42.320000,28.594364,13651100 +2005-01-04,42.970001,43.200001,42.080002,42.130001,28.465988,18800300 +2005-01-05,42.139999,42.830002,42.020000,42.310001,28.587616,13725000 +2005-01-06,42.500000,43.439999,42.450001,43.000000,29.053822,14199100 +2005-01-07,43.410000,43.709999,42.730000,43.220001,29.202459,12014000 +2005-01-10,43.099998,43.650002,42.790001,43.150002,29.155169,10470700 +2005-01-11,42.880001,43.500000,42.779999,43.240002,29.215971,10721700 +2005-01-12,43.340000,43.360001,42.330002,43.119999,29.134905,10684800 +2005-01-13,42.869999,42.910000,42.049999,42.099998,28.445715,12812000 +2005-01-14,42.310001,42.700001,42.099998,42.209999,28.520041,9216600 +2005-01-18,41.880001,42.970001,41.520000,42.619999,28.797066,16339800 +2005-01-19,42.490002,42.580002,41.029999,41.070000,27.749777,23923600 +2005-01-20,38.369999,38.639999,37.540001,37.779999,25.526831,51373600 +2005-01-21,37.810001,38.259998,35.779999,37.799999,25.540337,33592900 +2005-01-24,37.799999,37.919998,36.349998,36.540001,24.688990,23281400 +2005-01-25,36.840000,37.250000,36.590000,36.660000,24.770065,16445600 +2005-01-26,36.660000,37.169998,36.639999,36.900002,24.932238,13524000 +2005-01-27,36.900002,37.060001,35.770000,36.139999,24.418718,16776200 +2005-01-28,36.160000,36.509998,35.639999,36.349998,24.560625,15142000 +2005-01-31,36.939999,37.410000,36.910000,37.240002,25.161957,15400900 +2005-02-01,37.139999,37.320000,36.630001,36.830002,24.884939,12610000 +2005-02-02,36.759998,36.880001,36.009998,36.389999,24.587643,10757200 +2005-02-03,36.220001,36.599998,35.810001,36.110001,24.398457,9473100 +2005-02-04,36.139999,37.090000,35.900002,36.950001,24.966022,10481500 +2005-02-07,36.639999,37.490002,35.869999,35.980000,24.310612,15333500 +2005-02-08,35.830002,36.430000,35.360001,36.240002,24.486292,13963000 +2005-02-09,36.320000,36.369999,35.419998,35.689999,24.114668,11344200 +2005-02-10,35.900002,35.990002,35.299999,35.310001,23.857918,9819500 +2005-02-11,35.349998,36.240002,34.360001,36.160000,24.432228,17975000 +2005-02-14,36.160000,37.320000,36.099998,37.169998,25.114662,14373900 +2005-02-15,36.970001,37.720001,36.540001,36.880001,24.918718,18342100 +2005-02-16,36.630001,36.720001,35.750000,35.990002,24.317377,16187300 +2005-02-17,35.990002,36.000000,35.040001,35.349998,23.884941,14957200 +2005-02-18,35.349998,35.599998,34.590000,34.639999,23.405210,16165800 +2005-02-22,34.040001,35.029999,34.000000,34.540001,23.337648,20611400 +2005-02-23,34.740002,34.820000,34.130001,34.130001,23.107458,16148900 +2005-02-24,34.040001,35.619999,33.990002,35.509998,24.041780,21900300 +2005-02-25,35.369999,37.119999,35.279999,37.000000,25.050570,22554000 +2005-02-28,37.000000,37.220001,35.459999,36.049999,24.407375,20195700 +2005-03-01,36.209999,36.880001,36.060001,36.360001,24.617256,13193100 +2005-03-02,35.930000,36.869999,35.709999,36.279999,24.563103,12935000 +2005-03-03,36.509998,36.590000,35.220001,35.410000,23.974073,15917500 +2005-03-04,35.799999,36.080002,35.500000,35.500000,24.035006,12809600 +2005-03-07,35.450001,37.599998,35.400002,37.389999,25.314615,24949000 +2005-03-08,37.070000,37.880001,36.209999,36.290001,24.569872,21097500 +2005-03-09,36.029999,37.060001,35.849998,36.740002,24.874538,18515500 +2005-03-10,36.799999,37.360001,36.340000,37.080002,25.104738,14765700 +2005-03-11,37.650002,37.930000,37.299999,37.349998,25.287537,22351800 +2005-03-14,37.590000,37.799999,37.000000,37.459999,25.362015,13265400 +2005-03-15,37.919998,38.369999,37.700001,38.110001,25.802086,21539300 +2005-03-16,37.889999,38.540001,37.599998,37.759998,25.565126,21371400 +2005-03-17,37.709999,37.799999,36.830002,36.880001,24.969326,16148600 +2005-03-18,36.599998,36.740002,36.029999,36.470001,24.691740,22650200 +2005-03-21,36.330002,36.970001,36.209999,36.529999,24.732353,12594000 +2005-03-22,36.770000,37.160000,35.970001,36.000000,24.373526,15078900 +2005-03-23,35.980000,36.680000,35.880001,36.310001,24.583414,12659500 +2005-03-24,36.360001,36.650002,35.759998,35.759998,24.211042,12781700 +2005-03-28,35.860001,36.560001,35.770000,36.189999,24.502169,12621400 +2005-03-29,36.150002,36.450001,35.369999,35.750000,24.204268,15597700 +2005-03-30,36.049999,37.000000,36.009998,36.910000,24.989639,17994800 +2005-03-31,36.810001,37.209999,36.360001,36.630001,24.800062,14235900 +2005-04-01,36.630001,36.740002,35.389999,35.549999,24.068851,19724500 +2005-04-04,35.650002,36.349998,35.250000,36.080002,24.427683,13061300 +2005-04-05,36.090000,36.439999,35.520000,35.650002,24.136562,13062500 +2005-04-06,35.369999,35.980000,34.919998,35.119999,23.777729,14206500 +2005-04-07,34.959999,35.650002,34.889999,35.169998,23.811571,14157500 +2005-04-08,35.259998,35.330002,34.779999,34.900002,23.628784,14574400 +2005-04-11,34.930000,35.080002,34.360001,34.490002,23.351194,14597100 +2005-04-12,34.349998,34.700001,33.900002,34.599998,23.425665,17125600 +2005-04-13,34.389999,34.560001,32.889999,32.900002,22.274691,27062400 +2005-04-14,33.290001,33.970001,32.700001,33.570000,22.728317,27519300 +2005-04-15,33.310001,33.840000,32.669998,32.689999,22.132517,21681200 +2005-04-18,32.150002,33.160000,32.080002,32.520000,22.017414,18060200 +2005-04-19,32.730000,33.259998,32.700001,32.799999,22.206991,15603300 +2005-04-20,33.000000,33.430000,32.709999,33.209999,22.484573,21404100 +2005-04-21,33.049999,35.060001,33.000000,34.709999,23.500139,36225700 +2005-04-22,34.470001,34.889999,33.590000,33.919998,22.965279,15097400 +2005-04-25,34.000000,34.759998,33.919998,34.669998,23.473063,13101100 +2005-04-26,34.400002,35.049999,34.150002,34.500000,23.357958,19114300 +2005-04-27,34.130001,35.500000,34.119999,35.349998,23.933447,17604500 +2005-04-28,35.000000,35.400002,34.680000,34.840000,23.588154,13057400 +2005-04-29,34.900002,35.180000,34.209999,34.889999,23.622007,14668300 +2005-05-02,34.840000,35.320000,34.759998,35.049999,23.730326,8969900 +2005-05-03,35.090000,35.240002,34.520000,34.669998,23.473063,12396200 +2005-05-04,34.869999,35.759998,34.709999,35.650002,24.136562,11216100 +2005-05-05,35.520000,35.860001,34.950001,35.160000,23.804811,11445700 +2005-05-06,35.419998,35.810001,35.360001,35.580002,24.089174,10565600 +2005-05-09,35.500000,36.330002,35.240002,36.040001,24.400604,13549700 +2005-05-10,35.639999,35.970001,35.259998,35.590000,24.095940,9185200 +2005-05-11,35.590000,36.299999,35.189999,36.150002,24.475090,10849000 +2005-05-12,35.959999,36.389999,35.459999,35.689999,24.163641,10177000 +2005-05-13,35.320000,35.799999,34.990002,35.299999,23.899595,16743600 +2005-05-16,35.040001,35.480000,34.810001,35.340000,23.926685,7935100 +2005-05-17,34.939999,36.110001,34.939999,36.090000,24.434465,10160600 +2005-05-18,36.240002,37.200001,36.090000,36.549999,24.745907,17016700 +2005-05-19,36.220001,36.880001,35.950001,36.610001,24.786520,14241500 +2005-05-20,36.630001,37.500000,36.340000,37.330002,25.273994,13746800 +2005-05-23,37.220001,37.750000,36.910000,37.189999,25.179211,13447000 +2005-05-24,36.980000,37.310001,36.790001,37.099998,25.118273,8759200 +2005-05-25,36.730000,37.099998,36.430000,36.770000,24.955389,7602600 +2005-05-26,37.150002,37.680000,36.919998,37.430000,25.403322,10605000 +2005-05-27,37.299999,37.509998,37.060001,37.160000,25.220079,4976700 +2005-05-31,37.060001,37.560001,36.889999,37.270000,25.294729,9607400 +2005-06-01,37.009998,38.360001,36.980000,38.099998,25.858040,15292300 +2005-06-02,37.880001,38.400002,37.799999,38.250000,25.959848,9325900 +2005-06-03,38.369999,38.520000,37.549999,37.599998,25.518694,10080000 +2005-06-06,37.610001,38.000000,37.560001,37.790001,25.647667,7936900 +2005-06-07,37.980000,38.070000,37.150002,37.259998,25.287941,10885800 +2005-06-08,37.470001,37.509998,36.860001,36.930000,25.063980,8717200 +2005-06-09,36.709999,36.810001,36.150002,36.540001,24.799292,13919200 +2005-06-10,36.509998,36.619999,35.730000,36.000000,24.432796,16079000 +2005-06-13,35.669998,36.869999,35.660000,36.130001,24.521023,11838200 +2005-06-14,36.000000,36.160000,34.980000,35.080002,23.808405,18840000 +2005-06-15,35.150002,35.279999,34.630001,34.860001,23.659092,20447100 +2005-06-16,34.740002,35.110001,34.720001,34.970001,23.733749,11126900 +2005-06-17,35.459999,35.799999,34.700001,34.900002,23.686243,20838100 +2005-06-20,34.639999,35.610001,34.599998,35.209999,23.896629,10211600 +2005-06-21,35.160000,35.410000,34.980000,35.119999,23.835552,11871500 +2005-06-22,35.150002,35.259998,34.450001,34.910000,23.693024,12611300 +2005-06-23,34.910000,35.139999,33.990002,34.000000,23.075418,16695500 +2005-06-24,34.000000,34.389999,33.580002,33.580002,22.790367,11017100 +2005-06-27,33.450001,34.130001,33.430000,33.590000,22.797155,8907600 +2005-06-28,33.900002,33.930000,33.450001,33.500000,22.736076,12671200 +2005-06-29,33.540001,33.880001,33.400002,33.540001,22.763226,9445500 +2005-06-30,33.639999,33.709999,33.000000,33.009998,22.403524,13607700 +2005-07-01,33.240002,34.099998,33.180000,33.599998,22.803946,12764600 +2005-07-05,33.240002,33.799999,33.099998,33.590000,22.797155,10230700 +2005-07-06,33.349998,33.950001,33.150002,33.400002,22.668207,13323600 +2005-07-07,33.099998,33.650002,32.980000,33.470001,22.715714,12956300 +2005-07-08,33.450001,34.840000,33.340000,34.750000,23.584438,15089500 +2005-07-11,34.669998,35.400002,34.660000,35.200001,23.889847,13992100 +2005-07-12,35.200001,35.330002,34.529999,35.099998,23.821981,13653800 +2005-07-13,35.000000,35.150002,34.799999,34.919998,23.699816,11671800 +2005-07-14,35.000000,35.459999,34.980000,35.349998,23.991644,12202100 +2005-07-15,35.450001,35.689999,35.040001,35.580002,24.147749,13313800 +2005-07-18,35.349998,35.500000,35.119999,35.119999,23.835552,9952400 +2005-07-19,35.259998,35.830002,34.779999,35.799999,24.297058,9394000 +2005-07-20,35.450001,36.169998,35.250000,36.090000,24.493883,18627000 +2005-07-21,37.490002,39.299999,37.380001,39.009998,26.475647,48583900 +2005-07-22,38.740002,39.490002,38.610001,39.299999,26.672453,17202600 +2005-07-25,38.990002,39.639999,38.939999,39.290001,26.665686,13584000 +2005-07-26,39.240002,39.750000,39.160000,39.540001,26.835348,12280600 +2005-07-27,39.380001,40.270000,39.310001,40.150002,27.249353,15721500 +2005-07-28,39.970001,40.180000,39.540001,39.779999,26.998234,13470800 +2005-07-29,39.820000,40.150002,39.419998,39.480000,26.794641,11922100 +2005-08-01,39.240002,39.520000,38.820000,39.000000,26.468855,9241500 +2005-08-02,39.029999,39.830002,38.919998,39.650002,26.910019,9555400 +2005-08-03,39.349998,40.000000,39.220001,39.930000,27.100033,9491000 +2005-08-04,39.509998,39.919998,39.299999,39.560001,26.848938,8057700 +2005-08-05,39.330002,39.709999,38.980000,39.160000,26.577456,7360500 +2005-08-08,39.080002,39.680000,39.080002,39.200001,26.604610,7070800 +2005-08-09,39.200001,39.509998,38.610001,38.770000,26.312757,9320800 +2005-08-10,39.560001,40.209999,39.139999,39.209999,26.611393,17915900 +2005-08-11,39.480000,40.639999,39.450001,40.480000,27.473324,20087100 +2005-08-12,40.070000,40.799999,40.020000,40.790001,27.683710,11620900 +2005-08-15,40.490002,41.730000,40.439999,41.459999,28.138437,13779500 +2005-08-16,41.400002,41.470001,39.970001,40.250000,27.317228,15978500 +2005-08-17,40.259998,40.549999,39.799999,40.119999,27.228998,10297200 +2005-08-18,39.750000,40.450001,39.750000,39.930000,27.100033,10096700 +2005-08-19,39.880001,40.520000,39.799999,40.209999,27.290073,9713800 +2005-08-22,40.250000,41.150002,40.250000,40.549999,27.520840,10935200 +2005-08-23,40.430000,40.869999,40.270000,40.290001,27.344368,7432700 +2005-08-24,40.029999,40.869999,39.509998,39.619999,26.949842,10081900 +2005-08-25,39.970001,40.119999,39.590000,40.060001,27.249140,8373100 +2005-08-26,39.919998,40.139999,39.509998,39.849998,27.106302,7651100 +2005-08-29,39.560001,40.250000,39.549999,39.970001,27.187923,7119400 +2005-08-30,39.840000,39.900002,39.270000,39.860001,27.113108,9717600 +2005-08-31,39.820000,39.889999,39.040001,39.709999,27.011080,12051200 +2005-09-01,39.470001,40.259998,39.430000,40.000000,27.208336,9814400 +2005-09-02,39.990002,40.349998,39.869999,39.959999,27.181108,6774200 +2005-09-06,40.189999,40.770000,40.009998,40.549999,27.582457,9414300 +2005-09-07,40.439999,40.849998,40.380001,40.599998,27.616442,9515100 +2005-09-08,41.029999,41.970001,40.700001,41.740002,28.391893,16919400 +2005-09-09,41.820000,42.959999,41.360001,42.810001,29.119717,19022600 +2005-09-12,42.480000,42.700001,42.240002,42.549999,28.942869,9531000 +2005-09-13,42.549999,43.509998,42.430000,42.849998,29.146925,13376900 +2005-09-14,42.720001,42.959999,41.810001,42.070000,28.616365,12493200 +2005-09-15,42.270000,42.500000,41.990002,42.250000,28.738802,8679900 +2005-09-16,42.450001,43.360001,42.200001,43.320000,29.466618,19866600 +2005-09-19,43.169998,43.299999,42.340000,42.709999,29.051695,10286800 +2005-09-20,43.330002,44.470001,43.299999,43.419998,29.534637,24303100 +2005-09-21,43.700001,44.430000,43.250000,43.730000,29.745516,23322900 +2005-09-22,43.720001,44.520000,43.680000,44.000000,29.929146,14952400 +2005-09-23,43.889999,44.919998,43.830002,44.759998,30.446119,14108400 +2005-09-26,44.880001,44.990002,44.150002,44.400002,30.201248,13015700 +2005-09-27,44.540001,44.840000,44.080002,44.349998,30.167227,9933100 +2005-09-28,44.470001,44.849998,44.139999,44.509998,30.276073,13407200 +2005-09-29,44.400002,45.049999,44.209999,44.990002,30.602571,18963100 +2005-09-30,44.910000,45.020000,44.349998,44.750000,30.439312,12115900 +2005-10-03,44.980000,45.270000,44.720001,45.049999,30.643377,15035800 +2005-10-04,44.900002,46.279999,44.799999,45.610001,31.024288,19054400 +2005-10-05,45.459999,46.150002,45.150002,45.150002,30.711401,15570400 +2005-10-06,45.070000,45.470001,43.650002,44.150002,30.031195,18393000 +2005-10-07,44.700001,44.900002,43.669998,43.919998,29.874744,10768100 +2005-10-10,43.830002,44.540001,43.520000,43.680000,29.711498,9254700 +2005-10-11,43.660000,43.889999,43.110001,43.459999,29.561857,10189500 +2005-10-12,43.200001,43.880001,42.250000,42.349998,28.806814,17922700 +2005-10-13,42.160000,42.430000,41.430000,41.700001,28.364691,20228600 +2005-10-14,42.099998,42.439999,41.360001,41.930000,28.521137,15003300 +2005-10-17,41.900002,42.389999,41.560001,42.189999,28.697985,9849000 +2005-10-18,42.349998,42.799999,41.849998,42.450001,28.874836,11950500 +2005-10-19,42.500000,44.150002,42.180000,44.020000,29.942755,19092400 +2005-10-20,43.900002,44.709999,43.080002,43.349998,29.487038,17803000 +2005-10-21,44.290001,45.160000,43.860001,45.000000,30.609373,23218300 +2005-10-24,44.990002,45.700001,44.599998,45.700001,31.085506,14469200 +2005-10-25,45.150002,45.599998,44.540001,45.160000,30.718210,12242800 +2005-10-26,45.000000,45.990002,44.520000,44.849998,30.507341,15901800 +2005-10-27,44.549999,44.639999,42.910000,43.049999,29.282953,18246700 +2005-10-28,40.200001,41.330002,39.680000,41.070000,27.936150,40710000 +2005-10-31,40.610001,40.910000,39.020000,39.759998,27.045086,39013200 +2005-11-01,39.860001,39.860001,39.080002,39.490002,26.861422,25237200 +2005-11-02,39.419998,40.639999,39.119999,40.380001,27.466816,27301900 +2005-11-03,42.700001,44.459999,42.520000,44.020000,29.942755,44420000 +2005-11-04,44.410000,44.880001,43.439999,44.799999,30.473324,19154600 +2005-11-07,44.830002,45.259998,44.360001,44.639999,30.364500,14144000 +2005-11-08,44.320000,45.470001,44.279999,45.290001,30.806644,15616000 +2005-11-09,45.209999,45.680000,44.480000,44.669998,30.384909,12935600 +2005-11-10,44.970001,45.669998,44.310001,45.660000,31.058304,13049500 +2005-11-11,45.599998,46.150002,45.230000,45.419998,30.895061,12494600 +2005-11-14,45.240002,46.000000,45.150002,45.529999,30.969883,8470800 +2005-11-15,45.610001,45.779999,44.529999,44.939999,30.568548,13667300 +2005-11-16,45.150002,45.240002,44.660000,44.950001,30.575357,10402900 +2005-11-17,45.240002,45.660000,44.959999,45.529999,30.969883,13469700 +2005-11-18,45.759998,46.320000,45.310001,45.930000,31.241974,19329200 +2005-11-21,45.650002,46.290001,45.549999,46.080002,31.343996,11127100 +2005-11-22,45.950001,46.230000,45.470001,45.930000,31.241974,12539900 +2005-11-23,46.070000,46.290001,45.759998,46.009998,31.296379,11393200 +2005-11-25,46.160000,46.230000,45.930000,46.180000,31.412018,3648700 +2005-11-28,46.250000,46.290001,45.560001,46.040001,31.316780,12526000 +2005-11-29,46.189999,46.509998,45.480000,45.540001,30.976671,12345800 +2005-11-30,45.470001,46.139999,45.410000,45.470001,30.929073,11542000 +2005-12-01,45.169998,45.950001,45.099998,45.599998,31.017508,14437300 +2005-12-02,45.299999,45.599998,44.720001,45.200001,30.745413,11473400 +2005-12-05,45.009998,45.320000,44.340000,44.490002,30.322845,11896000 +2005-12-06,44.709999,45.320000,44.459999,44.740002,30.493238,11078400 +2005-12-07,44.639999,45.150002,44.549999,45.000000,30.670443,8919400 +2005-12-08,45.610001,45.860001,43.950001,44.209999,30.132000,21431200 +2005-12-09,44.520000,44.799999,44.070000,44.450001,30.295576,10016000 +2005-12-12,44.430000,45.299999,44.430000,45.200001,30.806763,9310300 +2005-12-13,45.279999,46.240002,45.180000,45.840000,31.242958,14896100 +2005-12-14,45.750000,46.599998,45.639999,46.230000,31.508774,15212300 +2005-12-15,46.540001,46.580002,45.450001,45.740002,31.174797,11015000 +2005-12-16,45.599998,46.150002,44.889999,44.950001,30.636358,26690500 +2005-12-19,45.419998,45.509998,43.650002,43.689999,29.777569,14546000 +2005-12-20,43.750000,44.799999,43.689999,44.090000,30.050217,15948000 +2005-12-21,44.209999,44.849998,43.750000,43.990002,29.982071,11117000 +2005-12-22,44.240002,44.549999,43.590000,44.389999,30.254677,9768100 +2005-12-23,44.770000,44.849998,44.250000,44.389999,30.254677,5372400 +2005-12-27,44.270000,44.680000,43.410000,43.639999,29.743507,8683300 +2005-12-28,43.720001,44.099998,43.529999,43.650002,29.750317,7204400 +2005-12-29,43.790001,44.119999,43.419998,43.540001,29.675358,7923800 +2005-12-30,43.230000,43.500000,42.980000,43.080002,29.361830,8619800 +2006-01-03,43.250000,44.349998,42.910000,44.000000,29.988861,15828200 +2006-01-04,44.000000,45.490002,43.930000,45.430000,30.963514,16828300 +2006-01-05,45.230000,45.680000,45.000000,45.209999,30.813572,10866100 +2006-01-06,45.549999,47.389999,45.360001,47.360001,32.278934,26689700 +2006-01-09,46.939999,47.700001,46.910000,47.570000,32.422054,14562900 +2006-01-10,47.160000,48.000000,47.090000,47.380001,32.292564,12886200 +2006-01-11,47.549999,49.450001,47.299999,48.799999,33.260380,20006000 +2006-01-12,48.599998,49.299999,48.270000,49.000000,33.396698,16641700 +2006-01-13,48.919998,49.000000,48.060001,48.639999,33.151340,11708600 +2006-01-17,47.419998,48.330002,47.310001,48.119999,32.796921,13164900 +2006-01-18,47.419998,48.480000,47.400002,47.750000,32.544739,13203900 +2006-01-19,48.220001,48.720001,47.610001,48.669998,33.171783,14107500 +2006-01-20,48.520000,48.680000,46.529999,46.959999,32.006310,20935700 +2006-01-23,47.160000,47.189999,46.500000,46.919998,31.979052,10815900 +2006-01-24,47.250000,48.299999,46.959999,48.070000,32.762856,13906600 +2006-01-25,48.220001,48.599998,47.110001,47.580002,32.428875,17278000 +2006-01-26,46.740002,48.090000,46.500000,47.500000,32.374359,19732900 +2006-01-27,47.560001,48.169998,47.099998,48.020000,32.728767,14465000 +2006-01-30,48.090000,48.799999,47.910000,48.570000,33.103634,12418700 +2006-01-31,48.369999,48.860001,47.540001,47.959999,32.687878,12809400 +2006-02-01,47.330002,48.299999,47.130001,47.930000,32.667439,12480900 +2006-02-02,47.590000,47.910000,46.869999,46.880001,31.951786,9859400 +2006-02-03,46.549999,46.799999,45.750000,46.080002,31.406542,11569600 +2006-02-06,45.820000,46.340000,45.509998,45.930000,31.304295,8961700 +2006-02-07,45.849998,46.119999,45.080002,45.730000,31.167959,11864700 +2006-02-08,45.849998,47.130001,45.810001,46.970001,32.013134,11592300 +2006-02-09,47.049999,47.320000,46.060001,46.160000,31.461044,9714900 +2006-02-10,46.400002,46.799999,45.740002,46.660000,31.801834,8898900 +2006-02-13,46.299999,46.520000,45.480000,45.950001,31.317944,9316200 +2006-02-14,46.360001,47.959999,46.090000,47.599998,32.442516,16978800 +2006-02-15,47.270000,47.959999,46.750000,47.340000,32.265305,12619900 +2006-02-16,47.490002,48.110001,47.000000,48.099998,32.783279,13906100 +2006-02-17,47.750000,48.880001,47.680000,48.310001,32.926437,14806500 +2006-02-21,48.080002,48.189999,46.709999,46.939999,31.992678,11795200 +2006-02-22,47.000000,48.480000,46.849998,47.779999,32.627747,11531300 +2006-02-23,47.470001,47.669998,46.849998,46.930000,32.047302,8423400 +2006-02-24,47.090000,47.279999,46.580002,47.189999,32.224850,7123000 +2006-02-27,47.130001,48.490002,46.970001,48.349998,33.016987,11439200 +2006-02-28,48.169998,48.400002,46.990002,47.160000,32.204365,14225100 +2006-03-01,47.230000,48.290001,46.790001,48.029999,32.798473,10745900 +2006-03-02,47.349998,48.759998,47.240002,47.830002,32.661896,12840000 +2006-03-03,47.459999,48.740002,47.270000,47.630001,32.525322,11380300 +2006-03-06,47.549999,48.360001,47.099998,47.240002,32.258999,12531500 +2006-03-07,47.889999,48.419998,47.439999,47.860001,32.682377,23360400 +2006-03-08,47.959999,49.880001,47.700001,49.529999,33.822788,27269000 +2006-03-09,49.560001,49.939999,48.029999,48.099998,32.846256,17084100 +2006-03-10,47.970001,48.650002,47.500000,48.000000,32.777981,11782900 +2006-03-13,48.650002,48.830002,47.950001,48.209999,32.921379,10254100 +2006-03-14,48.099998,49.369999,48.000000,49.250000,33.631584,12899100 +2006-03-15,49.410000,49.840000,49.099998,49.810001,34.014000,12722800 +2006-03-16,50.310001,51.180000,49.869999,49.869999,34.054958,23760100 +2006-03-17,49.959999,50.980000,49.919998,50.770000,34.669540,20416200 +2006-03-20,50.630001,50.959999,50.200001,50.310001,34.355412,9716700 +2006-03-21,49.590000,51.000000,49.509998,49.590000,33.863743,17392000 +2006-03-22,49.459999,50.189999,49.320000,49.750000,33.973015,11553200 +2006-03-23,49.680000,49.900002,49.150002,49.580002,33.856930,10005000 +2006-03-24,49.689999,50.200001,48.889999,49.349998,33.699871,10102900 +2006-03-27,49.480000,50.139999,49.439999,49.709999,33.945698,8258300 +2006-03-28,49.580002,50.529999,49.169998,49.360001,33.706692,12904700 +2006-03-29,49.619999,51.099998,49.520000,50.720001,34.635399,15647800 +2006-03-30,50.939999,51.750000,50.750000,50.849998,34.724174,13533200 +2006-03-31,51.160000,51.410000,50.430000,50.610001,34.560291,12090000 +2006-04-03,51.139999,51.720001,51.029999,51.180000,34.949524,13950400 +2006-04-04,51.040001,51.959999,51.029999,51.810001,35.379730,13997500 +2006-04-05,51.689999,51.799999,51.180000,51.669998,35.284130,9794500 +2006-04-06,51.750000,51.990002,51.160000,51.759998,35.345604,9981800 +2006-04-07,51.910000,52.480000,51.730000,51.959999,35.482170,14131900 +2006-04-10,51.779999,52.070000,51.000000,51.580002,35.222672,7279000 +2006-04-11,51.630001,52.029999,50.910000,51.389999,35.092937,11033000 +2006-04-12,51.639999,51.700001,50.970001,50.970001,34.806133,7223400 +2006-04-13,50.930000,51.840000,50.930000,51.480000,35.154388,7865000 +2006-04-17,51.419998,51.930000,50.630001,51.020000,34.840279,9425600 +2006-04-18,51.380001,52.490002,51.320000,52.029999,35.529976,12104600 +2006-04-19,52.490002,52.580002,51.849998,52.500000,35.850910,13482800 +2006-04-20,52.310001,52.400002,51.200001,51.840000,35.400227,13473900 +2006-04-21,51.720001,52.099998,50.910000,51.389999,35.092937,14823200 +2006-04-24,51.070000,52.490002,51.060001,52.299999,35.714352,14477400 +2006-04-25,52.450001,52.450001,51.250000,51.500000,35.168049,10246400 +2006-04-26,51.599998,51.869999,50.840000,51.080002,34.881237,8972500 +2006-04-27,50.770000,52.459999,50.770000,52.029999,35.529976,12374500 +2006-04-28,52.209999,52.240002,51.320000,51.340000,35.058792,8186100 +2006-05-01,51.459999,51.709999,50.279999,50.650002,34.587605,11135400 +2006-05-02,50.700001,51.360001,50.389999,51.060001,34.867580,8765700 +2006-05-03,52.240002,52.240002,51.049999,51.750000,35.338760,17971900 +2006-05-04,52.020000,53.009998,51.950001,52.340000,35.741669,15770100 +2006-05-05,52.709999,53.000000,52.310001,52.560001,35.891899,9867200 +2006-05-08,52.360001,52.750000,52.119999,52.660000,35.960186,8924900 +2006-05-09,52.779999,52.990002,52.599998,52.740002,36.014805,7634900 +2006-05-10,52.470001,52.680000,51.419998,51.660000,35.277306,10550300 +2006-05-11,51.529999,51.740002,48.820000,49.400002,33.734013,20572400 +2006-05-12,49.340000,49.630001,48.549999,48.990002,33.454029,15023700 +2006-05-15,48.560001,48.810001,47.360001,48.630001,33.208183,18531500 +2006-05-16,48.750000,49.500000,47.990002,48.189999,32.907722,14159100 +2006-05-17,46.330002,47.810001,46.240002,46.900002,32.026829,22356000 +2006-05-18,47.250000,47.700001,46.279999,46.349998,31.651234,15346900 +2006-05-19,46.299999,47.700001,46.000000,47.070000,32.142914,22835700 +2006-05-22,46.450001,47.180000,46.099998,46.630001,31.842442,14452700 +2006-05-23,46.889999,47.169998,45.380001,45.380001,30.988855,16391300 +2006-05-24,45.119999,45.880001,44.099998,45.590000,31.214809,23278700 +2006-05-25,46.000000,46.400002,45.400002,46.060001,31.536598,13203300 +2006-05-26,46.230000,46.430000,45.599998,46.029999,31.516054,9158300 +2006-05-30,45.610001,45.900002,44.720001,44.720001,30.619118,14906500 +2006-05-31,44.730000,45.459999,44.459999,45.209999,30.954618,13529800 +2006-06-01,45.200001,47.049999,44.790001,47.049999,32.214436,15979600 +2006-06-02,47.599998,47.770000,46.459999,47.000000,32.180214,11744300 +2006-06-05,46.669998,46.970001,45.660000,45.680000,31.276419,11276000 +2006-06-06,45.680000,46.470001,45.509998,46.169998,31.611917,13510800 +2006-06-07,46.360001,46.730000,45.340000,45.480000,31.139477,12261300 +2006-06-08,44.810001,45.110001,42.240002,44.450001,30.434259,27982300 +2006-06-09,45.000000,45.419998,43.040001,43.439999,29.742722,17768100 +2006-06-12,43.270000,43.500000,41.049999,41.189999,28.202194,23465800 +2006-06-13,42.709999,42.919998,41.570000,41.840000,28.647234,37462700 +2006-06-14,42.209999,43.299999,41.919998,43.250000,29.612625,20368000 +2006-06-15,43.650002,45.000000,43.450001,44.889999,30.735514,19466200 +2006-06-16,44.740002,45.000000,43.020000,43.950001,30.091909,27558500 +2006-06-19,44.310001,44.389999,43.040001,43.389999,29.708494,14534400 +2006-06-20,43.630001,44.400002,43.099998,43.910000,30.064533,13471500 +2006-06-21,44.040001,45.000000,43.810001,44.200001,30.263098,15806700 +2006-06-22,43.869999,43.900002,41.220001,41.380001,28.332277,34940400 +2006-06-23,40.209999,40.320000,38.770000,39.500000,27.045063,52917600 +2006-06-26,40.000000,40.660000,39.700001,40.090000,27.449022,16723400 +2006-06-27,39.900002,40.380001,38.540001,38.689999,26.490473,16616900 +2006-06-28,38.970001,39.529999,38.570000,39.470001,27.024525,13703600 +2006-06-29,39.980000,40.779999,38.939999,40.540001,27.757132,20038800 +2006-06-30,40.740002,40.919998,39.910000,40.070000,27.435343,12742100 +2006-07-03,39.470001,39.720001,39.150002,39.459999,27.017673,7048400 +2006-07-05,39.380001,39.410000,37.919998,38.169998,26.134438,18874200 +2006-07-06,38.180000,38.639999,37.910000,38.470001,26.339849,13692200 +2006-07-07,38.150002,38.509998,37.639999,38.000000,26.018040,12650800 +2006-07-10,38.150002,38.230000,37.099998,37.799999,25.881104,14609000 +2006-07-11,37.560001,39.000000,37.389999,38.869999,26.613710,20633300 +2006-07-12,38.779999,39.029999,37.189999,37.549999,25.709930,14079400 +2006-07-13,37.169998,37.849998,36.549999,36.560001,25.032089,15504500 +2006-07-14,36.490002,37.090000,35.730000,36.369999,24.902000,16502400 +2006-07-17,36.990002,37.389999,36.290001,36.560001,25.032089,14544900 +2006-07-18,36.750000,37.500000,36.230000,37.400002,25.607231,14295400 +2006-07-19,37.400002,37.790001,36.419998,36.730000,25.148483,33124500 +2006-07-20,36.259998,37.270000,35.590000,35.849998,24.545959,36654300 +2006-07-21,35.000000,35.150002,34.110001,34.439999,23.580564,25940800 +2006-07-24,34.560001,35.590000,34.340000,35.380001,24.224163,16133000 +2006-07-25,35.299999,35.680000,34.250000,34.279999,23.471016,16285900 +2006-07-26,34.360001,35.259998,33.939999,34.980000,23.950289,21221000 +2006-07-27,35.160000,35.580002,34.500000,34.520000,23.635334,16460600 +2006-07-28,34.950001,35.980000,34.779999,35.790001,24.504889,15672800 +2006-07-31,35.590000,35.709999,35.189999,35.259998,24.141998,10633400 +2006-08-01,34.919998,34.959999,34.000000,34.480000,23.607950,16525700 +2006-08-02,34.500000,34.750000,33.799999,34.369999,23.532625,12716400 +2006-08-03,34.130001,35.259998,34.090000,34.860001,23.868132,13833300 +2006-08-04,35.439999,35.970001,34.849998,35.310001,24.176241,16099700 +2006-08-07,35.299999,35.520000,34.450001,34.599998,23.690100,13443800 +2006-08-08,34.000000,34.599998,33.369999,33.860001,23.183439,19591000 +2006-08-09,34.160000,35.160000,33.419998,33.529999,22.957483,17762100 +2006-08-10,33.400002,34.000000,32.759998,33.900002,23.210831,14521600 +2006-08-11,33.610001,33.869999,33.150002,33.310001,22.806873,8743700 +2006-08-14,34.080002,34.450001,33.509998,33.590000,22.998577,12297100 +2006-08-15,34.430000,35.599998,34.099998,35.450001,24.272095,22562600 +2006-08-16,36.279999,37.830002,36.209999,37.830002,25.901634,27239100 +2006-08-17,37.689999,38.000000,37.000000,37.200001,25.470289,16916800 +2006-08-18,37.240002,37.860001,36.500000,37.320000,25.552450,14042900 +2006-08-21,37.000000,37.369999,36.619999,37.099998,25.401814,13028400 +2006-08-22,37.150002,38.150002,37.040001,37.509998,25.682537,14493800 +2006-08-23,37.630001,37.990002,36.459999,36.650002,25.174252,11923000 +2006-08-24,37.000000,37.419998,36.709999,37.270000,25.600109,8763900 +2006-08-25,36.939999,37.840000,36.799999,37.380001,25.675674,10448000 +2006-08-28,37.450001,37.650002,37.009998,37.180000,25.538300,10442800 +2006-08-29,37.240002,37.680000,36.650002,37.590000,25.819920,10962700 +2006-08-30,37.650002,38.500000,37.599998,37.910000,26.039719,11706200 +2006-08-31,38.200001,38.250000,37.520000,37.669998,25.874866,8546800 +2006-09-01,38.330002,38.799999,38.090000,38.349998,26.341951,13679200 +2006-09-05,38.360001,39.330002,37.529999,39.189999,26.918943,16198800 +2006-09-06,39.099998,39.490002,37.799999,38.040001,26.129025,19418000 +2006-09-07,37.840000,38.000000,36.900002,36.970001,25.394064,18274400 +2006-09-08,37.099998,37.230000,36.290001,36.540001,25.098698,16883400 +2006-09-11,36.139999,37.119999,35.990002,36.810001,25.284147,13755300 +2006-09-12,37.400002,38.090000,37.330002,37.650002,25.861137,21906100 +2006-09-13,37.830002,37.939999,37.270000,37.299999,25.620724,16226000 +2006-09-14,37.119999,37.610001,37.009998,37.200001,25.552031,15214000 +2006-09-15,37.509998,37.810001,36.799999,36.810001,25.284147,27469800 +2006-09-18,36.910000,37.639999,36.500000,36.599998,25.139900,19695600 +2006-09-19,36.900002,37.299999,36.700001,37.099998,25.483339,13963000 +2006-09-20,37.000000,38.200001,36.830002,38.110001,26.177099,20166400 +2006-09-21,38.240002,39.220001,38.209999,38.480000,26.431240,23147500 +2006-09-22,38.500000,38.509998,37.590000,37.860001,26.005365,12617400 +2006-09-25,38.200001,38.980000,37.509998,38.669998,26.561747,15413000 +2006-09-26,38.689999,39.299999,38.220001,38.430000,26.396894,15802800 +2006-09-27,38.490002,38.790001,37.799999,38.130001,26.190832,18369200 +2006-09-28,38.160000,38.230000,36.750000,37.020000,25.428400,23546700 +2006-09-29,37.209999,37.279999,36.169998,36.349998,24.968189,16856000 +2006-10-02,36.110001,36.490002,34.099998,34.660000,23.807354,33287100 +2006-10-03,34.730000,35.799999,34.619999,35.400002,24.315649,19379500 +2006-10-04,35.400002,35.820000,34.880001,35.820000,24.604139,18615600 +2006-10-05,35.860001,36.310001,35.439999,36.259998,24.906363,14728300 +2006-10-06,35.980000,36.669998,35.779999,36.369999,24.981920,12749000 +2006-10-09,36.270000,36.520000,36.000000,36.240002,24.892624,7990500 +2006-10-10,36.419998,37.889999,35.000000,37.070000,25.462742,33428900 +2006-10-11,36.950001,37.990002,36.869999,37.759998,25.936680,16964200 +2006-10-12,37.939999,39.009998,37.910000,38.939999,26.747213,16636600 +2006-10-13,39.139999,39.840000,38.750000,39.840000,27.365400,22416800 +2006-10-16,39.700001,40.000000,39.560001,39.820000,27.351660,14313500 +2006-10-17,39.470001,39.599998,38.580002,38.939999,26.747213,15012100 +2006-10-18,39.169998,39.220001,37.900002,38.119999,26.183949,17854000 +2006-10-19,37.310001,38.259998,37.040001,38.180000,26.225178,21946300 +2006-10-20,38.340000,38.419998,37.200001,37.919998,26.046591,16516000 +2006-10-23,37.880001,38.639999,37.509998,38.080002,26.156488,13494800 +2006-10-24,37.650002,37.950001,36.570000,36.709999,25.215460,20196800 +2006-10-25,36.680000,37.740002,36.650002,37.509998,25.764963,15486300 +2006-10-26,37.770000,38.049999,37.040001,37.990002,26.094688,15014100 +2006-10-27,37.919998,38.000000,36.919998,37.139999,25.510824,13137900 +2006-10-30,36.689999,36.930000,36.400002,36.740002,25.236074,15543100 +2006-10-31,36.970001,37.200001,36.060001,36.389999,24.995663,14697600 +2006-11-01,36.799999,36.900002,35.610001,35.730000,24.542316,18774600 +2006-11-02,35.750000,36.400002,35.410000,36.360001,24.975058,21291000 +2006-11-03,36.290001,37.619999,35.910000,36.470001,25.050617,33224500 +2006-11-06,36.450001,36.689999,35.959999,36.139999,24.823938,18815000 +2006-11-07,36.099998,37.049999,36.009998,36.389999,24.995663,17794000 +2006-11-08,36.310001,36.599998,35.950001,36.279999,24.920101,15973000 +2006-11-09,36.070000,36.200001,34.680000,34.830002,23.924124,31773800 +2006-11-10,34.889999,35.250000,34.349998,35.240002,24.205750,20316800 +2006-11-13,35.900002,36.639999,35.509998,36.200001,24.865152,21433100 +2006-11-14,36.310001,37.740002,36.049999,37.560001,25.799322,24482400 +2006-11-15,37.529999,38.029999,37.259998,37.700001,25.895483,19185500 +2006-11-16,38.049999,38.400002,37.560001,37.799999,25.964167,17215100 +2006-11-17,37.599998,37.790001,37.410000,37.630001,25.847393,13663300 +2006-11-20,37.310001,37.450001,36.820000,37.150002,25.517696,13358000 +2006-11-21,37.209999,37.720001,36.959999,37.610001,25.833656,11977800 +2006-11-22,37.529999,37.650002,36.820000,37.349998,25.655067,10503700 +2006-11-24,37.080002,37.869999,37.000000,37.580002,25.813051,7461700 +2006-11-27,37.330002,37.500000,36.349998,36.450001,25.036873,15634200 +2006-11-28,36.380001,36.700001,35.700001,35.849998,24.624741,21740800 +2006-11-29,36.049999,36.779999,35.970001,36.650002,25.174252,14628600 +2006-11-30,36.529999,36.820000,35.820000,36.590000,25.133034,18364300 +2006-12-01,36.500000,36.759998,35.799999,36.349998,24.968189,14102800 +2006-12-04,36.689999,37.580002,36.540001,37.500000,25.758095,20931800 +2006-12-05,37.750000,39.430000,37.610001,38.740002,26.695261,33695000 +2006-12-06,38.759998,39.380001,38.450001,39.180000,26.998466,19753700 +2006-12-07,39.520000,40.990002,39.110001,39.139999,26.970909,26866400 +2006-12-08,39.000000,40.270000,38.779999,39.540001,27.246525,18041500 +2006-12-11,39.250000,39.950001,38.880001,38.930000,26.826189,19600900 +2006-12-12,38.820000,39.070000,38.130001,38.869999,26.784838,15862200 +2006-12-13,39.250000,39.299999,38.110001,38.430000,26.481653,21437800 +2006-12-14,38.580002,39.599998,38.380001,39.410000,27.156956,16745600 +2006-12-15,39.599998,40.000000,39.290001,39.500000,27.218969,21097000 +2006-12-18,39.689999,40.099998,38.840000,39.070000,26.922659,13646200 +2006-12-19,38.720001,38.910000,38.369999,38.490002,26.522991,14448100 +2006-12-20,38.500000,39.099998,38.250000,38.310001,26.398954,9897200 +2006-12-21,38.310001,38.610001,38.000000,38.540001,26.557434,11799200 +2006-12-22,37.540001,38.290001,37.500000,37.810001,26.054411,23678700 +2006-12-26,37.540001,38.169998,37.419998,37.619999,25.923479,11148300 +2006-12-27,37.820000,38.150002,37.560001,37.570000,25.889038,9025100 +2006-12-28,37.520000,38.009998,37.450001,37.689999,25.971722,11384300 +2006-12-29,37.799999,38.369999,37.570000,37.790001,26.040625,10856200 +2007-01-03,37.759998,38.770000,36.790001,37.459999,25.813221,24184800 +2007-01-04,37.790001,39.400002,37.400002,39.150002,26.977779,26164600 +2007-01-05,38.900002,38.939999,37.869999,38.689999,26.660809,18403600 +2007-01-08,38.750000,38.750000,38.000000,38.259998,26.364496,13545200 +2007-01-09,38.500000,38.650002,37.840000,37.840000,26.075087,15948700 +2007-01-10,37.650002,38.560001,37.590000,38.549999,26.564329,14333700 +2007-01-11,38.660000,39.639999,38.099998,39.480000,27.205177,20549100 +2007-01-12,39.250000,39.939999,39.119999,39.619999,27.301659,14336000 +2007-01-16,39.799999,39.950001,39.040001,39.470001,27.198301,13712200 +2007-01-17,39.169998,39.959999,39.000000,39.189999,27.005346,17002100 +2007-01-18,39.099998,39.349998,38.330002,38.490002,26.522991,16412400 +2007-01-19,38.270000,39.180000,38.130001,38.869999,26.784838,17489500 +2007-01-22,39.040001,39.080002,38.119999,38.509998,26.536766,19125900 +2007-01-23,38.490002,39.070000,38.049999,38.130001,26.274920,17228000 +2007-01-24,38.459999,39.299999,38.310001,38.619999,26.612570,25559900 +2007-01-25,39.880001,39.910000,38.150002,38.160000,26.295593,28175800 +2007-01-26,38.270000,38.389999,37.349998,37.509998,25.847685,20681700 +2007-01-29,37.000000,37.560001,36.799999,37.150002,25.599606,18989500 +2007-01-30,37.169998,37.410000,36.939999,37.169998,25.613394,13357700 +2007-01-31,37.130001,37.900002,36.810001,37.660000,25.951046,15702600 +2007-02-01,37.799999,37.820000,37.049999,37.410000,25.778776,16678300 +2007-02-02,37.430000,37.520000,37.000000,37.189999,25.627172,15597800 +2007-02-05,37.200001,38.119999,37.000000,37.910000,26.123318,18370500 +2007-02-06,37.869999,37.970001,37.230000,37.680000,25.964832,18493800 +2007-02-07,37.790001,37.889999,37.340000,37.580002,25.895918,16080400 +2007-02-08,37.560001,38.689999,37.119999,38.259998,26.364496,20890600 +2007-02-09,38.840000,38.990002,37.889999,38.310001,26.398954,21304300 +2007-02-12,38.730000,38.799999,37.910000,38.049999,26.219795,16559600 +2007-02-13,38.259998,38.680000,38.000000,38.070000,26.233561,16057400 +2007-02-14,38.250000,39.950001,38.250000,39.660000,27.329227,31705600 +2007-02-15,40.259998,41.439999,40.150002,41.310001,28.466217,37990000 +2007-02-16,41.119999,43.380001,40.849998,42.509998,29.293108,53781900 +2007-02-20,41.980000,42.779999,41.860001,42.700001,29.424047,22376400 +2007-02-21,42.250000,42.580002,41.840000,42.049999,28.976137,21788600 +2007-02-22,42.220001,42.799999,42.029999,42.790001,29.486065,18040600 +2007-02-23,43.200001,43.610001,42.570000,43.360001,29.878836,24741700 +2007-02-26,43.259998,43.299999,42.250000,42.650002,29.389599,24297600 +2007-02-27,41.060001,41.669998,40.000000,40.250000,27.735786,38780800 +2007-02-28,40.299999,41.080002,40.000000,40.299999,27.853275,27334400 +2007-03-01,39.560001,40.779999,39.349998,40.099998,27.715040,26715500 +2007-03-02,40.049999,40.320000,39.410000,39.480000,27.286522,22620900 +2007-03-05,39.209999,40.060001,39.040001,39.139999,27.051542,17759000 +2007-03-06,39.590000,39.779999,39.230000,39.549999,27.334915,20707700 +2007-03-07,39.610001,40.209999,39.560001,39.689999,27.431675,18427200 +2007-03-08,40.240002,40.639999,39.950001,40.240002,27.811815,15779900 +2007-03-09,40.639999,40.900002,39.959999,40.150002,27.749603,14031600 +2007-03-12,39.970001,40.299999,39.810001,40.119999,27.728876,15150200 +2007-03-13,41.599998,42.279999,41.200001,41.830002,28.910746,49881400 +2007-03-14,42.470001,43.540001,42.419998,43.209999,29.864517,40343800 +2007-03-15,43.160000,43.930000,43.000000,43.700001,30.203199,29402200 +2007-03-16,43.480000,43.740002,43.029999,43.680000,30.189346,26267500 +2007-03-19,44.009998,44.119999,42.630001,42.910000,29.657177,24305600 +2007-03-20,42.419998,43.230000,42.380001,43.040001,29.747034,18589600 +2007-03-21,43.099998,43.750000,42.360001,43.730000,30.223902,24185400 +2007-03-22,43.419998,43.790001,43.270000,43.349998,29.961287,16597000 +2007-03-23,43.130001,43.389999,42.509998,42.570000,29.422182,17486400 +2007-03-26,42.330002,42.560001,41.570000,42.419998,29.318502,16101700 +2007-03-27,42.230000,42.849998,42.029999,42.630001,29.463661,12307600 +2007-03-28,42.509998,43.000000,42.290001,42.500000,29.373806,16064600 +2007-03-29,42.799999,42.880001,41.630001,42.250000,29.201023,14227200 +2007-03-30,42.259998,42.910000,42.150002,42.660000,29.484392,17590000 +2007-04-02,42.680000,43.130001,42.299999,43.080002,29.774668,15746500 +2007-04-03,43.400002,43.750000,43.169998,43.709999,30.210091,18455900 +2007-04-04,43.930000,43.959999,43.320000,43.650002,30.168621,15169400 +2007-04-05,43.060001,43.439999,42.290001,43.299999,29.926725,21872600 +2007-04-09,43.340000,43.459999,42.480000,42.680000,29.498203,14131200 +2007-04-10,42.540001,43.040001,42.529999,43.000000,29.719379,11875000 +2007-04-11,42.910000,42.990002,42.049999,42.099998,29.097345,13662000 +2007-04-12,41.689999,42.820000,41.599998,42.599998,29.442911,14082900 +2007-04-13,42.509998,42.709999,41.830002,42.549999,29.408363,13379800 +2007-04-16,42.770000,43.400002,42.720001,43.389999,29.988909,14774300 +2007-04-17,43.209999,43.500000,43.009998,43.369999,29.975088,12714000 +2007-04-18,43.009998,43.419998,42.799999,42.970001,29.698647,10603800 +2007-04-19,42.689999,43.430000,42.619999,43.360001,29.968189,10986400 +2007-04-20,43.900002,44.200001,43.070000,43.439999,30.023485,20041500 +2007-04-23,43.320000,43.689999,42.689999,42.889999,29.643351,12977300 +2007-04-24,43.110001,44.919998,43.029999,44.360001,30.659332,27232200 +2007-04-25,44.599998,45.360001,44.299999,45.340000,31.336678,24648400 +2007-04-26,46.200001,46.330002,45.110001,45.299999,31.309023,22980500 +2007-04-27,44.910000,45.180000,44.299999,44.630001,30.845945,13446600 +2007-04-30,44.650002,44.820000,43.770000,43.799999,30.272297,15982100 +2007-05-01,44.009998,44.119999,43.209999,43.770000,30.251551,18144900 +2007-05-02,43.950001,44.529999,43.730000,44.270000,30.597137,12108800 +2007-05-03,44.349998,44.500000,43.930000,44.279999,30.604048,10549900 +2007-05-04,44.520000,44.720001,43.580002,44.099998,30.479647,12679500 +2007-05-07,44.119999,44.540001,43.830002,43.950001,30.375963,7631700 +2007-05-08,43.730000,44.500000,43.650002,44.169998,30.528025,9794800 +2007-05-09,43.950001,44.509998,43.779999,44.270000,30.597137,9649000 +2007-05-10,44.000000,44.189999,43.520000,43.910000,30.348322,17208400 +2007-05-11,44.180000,44.990002,43.919998,44.860001,31.004908,14464600 +2007-05-14,44.970001,45.259998,43.849998,44.250000,30.583313,14864100 +2007-05-15,44.529999,45.189999,44.060001,44.169998,30.528025,19095400 +2007-05-16,44.389999,45.549999,44.389999,45.049999,31.136240,28226800 +2007-05-17,44.810001,45.169998,44.639999,44.820000,30.977259,14988800 +2007-05-18,44.930000,45.369999,44.610001,45.209999,31.246820,22204100 +2007-05-21,45.220001,46.160000,44.869999,46.130001,31.882660,24026000 +2007-05-22,46.480000,47.720001,45.759998,46.380001,32.055462,35405300 +2007-05-23,46.509998,46.689999,44.810001,44.840000,30.991093,21582400 +2007-05-24,44.750000,45.000000,43.480000,43.590000,30.127159,29119200 +2007-05-25,43.689999,43.889999,42.840000,43.349998,29.961287,21643700 +2007-05-29,43.400002,44.970001,42.830002,44.279999,30.604048,26603700 +2007-05-30,43.349998,43.709999,42.310001,42.820000,29.688837,31485200 +2007-05-31,42.930000,43.150002,42.139999,42.950001,29.778975,22806500 +2007-06-01,43.529999,43.799999,42.680000,42.770000,29.654173,14388800 +2007-06-04,42.470001,43.070000,42.150002,42.180000,29.245090,14159600 +2007-06-05,42.279999,42.570000,41.700001,42.490002,29.460028,20356000 +2007-06-06,42.369999,42.529999,42.020000,42.230000,29.279757,15910900 +2007-06-07,41.910000,42.389999,40.980000,41.020000,28.440821,31490500 +2007-06-08,42.130001,42.500000,41.220001,41.869999,29.030155,37440800 +2007-06-11,41.599998,41.720001,41.009998,41.389999,28.697346,18631300 +2007-06-12,41.020000,42.419998,41.000000,41.810001,28.988564,23645600 +2007-06-13,42.060001,42.779999,41.810001,42.599998,29.536289,17187000 +2007-06-14,42.709999,42.939999,42.400002,42.619999,29.550177,17110500 +2007-06-15,43.040001,43.270000,42.500000,42.630001,29.557106,30129600 +2007-06-18,42.450001,42.840000,42.259998,42.330002,29.349094,12358500 +2007-06-19,42.250000,42.919998,42.200001,42.689999,29.598698,17364100 +2007-06-20,42.860001,43.990002,42.400002,43.070000,29.862173,22746200 +2007-06-21,43.029999,43.700001,42.709999,43.560001,30.201908,16279300 +2007-06-22,43.259998,43.680000,42.799999,42.990002,29.806704,17437900 +2007-06-25,42.759998,43.150002,42.299999,42.529999,29.487778,16443400 +2007-06-26,43.040001,43.459999,42.500000,42.840000,29.702696,19392000 +2007-06-27,42.590000,43.450001,42.560001,43.419998,30.104845,15884100 +2007-06-28,43.349998,43.770000,43.009998,43.459999,30.132570,13805100 +2007-06-29,43.599998,43.750000,43.090000,43.389999,30.084026,17654400 +2007-07-02,43.599998,43.990002,43.389999,43.930000,30.458448,13155800 +2007-07-03,43.860001,44.000000,43.700001,43.860001,30.409904,5945200 +2007-07-05,43.619999,43.790001,43.349998,43.540001,30.188049,13283300 +2007-07-06,43.500000,43.619999,43.110001,43.580002,30.215788,6935700 +2007-07-09,43.520000,43.900002,43.299999,43.590000,30.222708,12946300 +2007-07-10,43.439999,43.709999,43.150002,43.209999,29.959244,13915300 +2007-07-11,43.150002,44.090000,42.779999,43.840000,30.396059,16223400 +2007-07-12,44.000000,45.330002,43.840000,45.250000,31.373644,20896200 +2007-07-13,44.990002,45.470001,44.750000,45.349998,31.442995,12374000 +2007-07-16,45.200001,45.430000,44.860001,45.029999,31.221119,9798800 +2007-07-17,45.029999,45.400002,44.779999,45.029999,31.221119,11120500 +2007-07-18,44.750000,45.189999,44.660000,45.099998,31.269646,14220300 +2007-07-19,44.990002,45.580002,43.000000,43.349998,30.056313,37717800 +2007-07-20,43.869999,44.000000,42.639999,43.000000,29.813641,36446100 +2007-07-23,43.029999,43.250000,42.160000,42.750000,29.640303,23490000 +2007-07-24,42.520000,44.180000,42.509998,43.080002,29.869112,26145400 +2007-07-25,43.299999,43.779999,42.330002,42.450001,29.432302,24581400 +2007-07-26,42.200001,43.240002,41.299999,42.080002,29.175768,42782700 +2007-07-27,42.430000,42.680000,41.650002,41.669998,28.891495,24072100 +2007-07-30,41.900002,43.250000,41.270000,42.529999,29.487778,18343800 +2007-07-31,42.980000,42.980000,41.570000,41.650002,28.877632,21111500 +2007-08-01,41.520000,42.009998,40.560001,41.389999,28.697346,30336800 +2007-08-02,41.549999,42.279999,41.000000,42.040001,29.148039,16433500 +2007-08-03,42.029999,42.349998,40.660000,40.770000,28.267481,20152900 +2007-08-06,41.150002,41.830002,40.369999,41.779999,28.967766,20773300 +2007-08-07,41.029999,41.500000,39.709999,40.500000,28.080271,34372300 +2007-08-08,40.220001,40.650002,39.049999,40.150002,27.837612,40264100 +2007-08-09,39.209999,40.250000,38.220001,38.220001,26.499466,28741900 +2007-08-10,38.000000,38.279999,37.369999,37.889999,26.270664,28385500 +2007-08-13,38.150002,39.650002,38.150002,38.919998,26.984808,29142600 +2007-08-14,38.730000,39.180000,37.689999,37.779999,26.194401,25852300 +2007-08-15,37.700001,37.980000,35.759998,36.090000,25.022644,35628700 +2007-08-16,35.740002,37.080002,35.230000,36.930000,25.605068,48200400 +2007-08-17,37.369999,37.880001,36.490002,37.540001,26.028002,36892900 +2007-08-20,37.400002,37.770000,37.259998,37.419998,25.944792,17886700 +2007-08-21,37.180000,37.430000,36.650002,36.900002,25.584263,24645600 +2007-08-22,37.090000,37.910000,36.849998,37.270000,25.840799,23147000 +2007-08-23,37.470001,38.000000,37.150002,37.860001,26.249868,18628700 +2007-08-24,37.910000,38.490002,37.660000,38.230000,26.506401,13293300 +2007-08-27,38.549999,38.950001,38.000000,38.580002,26.749067,17590200 +2007-08-28,38.259998,38.630001,37.860001,37.869999,26.256800,14665200 +2007-08-29,38.090000,38.959999,37.869999,38.919998,27.084942,14499000 +2007-08-30,38.610001,39.660000,38.380001,39.080002,27.196291,12222300 +2007-08-31,39.380001,39.990002,39.250000,39.889999,27.759977,11942100 +2007-09-04,39.900002,40.230000,39.439999,40.009998,27.843493,19183100 +2007-09-05,39.660000,39.750000,38.669998,38.930000,27.091904,15631800 +2007-09-06,39.099998,39.349998,38.540001,38.820000,27.015348,13181600 +2007-09-07,38.220001,38.779999,37.639999,37.889999,26.368147,18903300 +2007-09-10,37.779999,37.779999,36.680000,36.770000,25.588717,21082000 +2007-09-11,37.009998,38.060001,36.830002,38.009998,26.451654,17966600 +2007-09-12,37.849998,38.000000,37.410000,37.869999,26.354227,14879600 +2007-09-13,39.209999,39.599998,37.939999,39.169998,27.258915,38801000 +2007-09-14,38.779999,39.740002,38.279999,39.430000,27.439863,20088400 +2007-09-17,39.119999,39.250000,38.830002,39.000000,27.140619,12286300 +2007-09-18,39.240002,39.799999,38.720001,39.799999,27.697340,20534300 +2007-09-19,39.919998,40.240002,39.250000,40.040001,27.864374,16994800 +2007-09-20,40.009998,40.770000,39.900002,40.540001,28.212322,18892000 +2007-09-21,40.540001,40.950001,39.959999,40.830002,28.414125,29099500 +2007-09-24,41.000000,41.680000,41.000000,41.639999,28.977823,16600700 +2007-09-25,41.290001,41.619999,40.770000,41.549999,28.915190,22633900 +2007-09-26,41.830002,42.500000,41.480000,42.240002,29.395382,17939000 +2007-09-27,42.540001,43.060001,42.009998,42.230000,29.388407,14006200 +2007-09-28,42.389999,42.599998,41.939999,42.259998,29.409286,16260200 +2007-10-01,42.049999,42.490002,41.459999,42.090000,29.290995,19091800 +2007-10-02,42.090000,42.090000,41.080002,41.980000,29.214428,18093900 +2007-10-03,41.730000,42.520000,41.610001,42.270000,29.416252,12932300 +2007-10-04,42.310001,42.959999,41.980000,42.779999,29.771158,12359100 +2007-10-05,43.139999,43.400002,42.299999,43.360001,30.174789,14555900 +2007-10-08,42.959999,43.150002,42.439999,42.770000,29.764215,14400100 +2007-10-09,42.779999,42.799999,42.009998,42.650002,29.680710,13592900 +2007-10-10,42.619999,42.759998,42.060001,42.299999,29.437134,13143900 +2007-10-11,42.340000,42.389999,41.320000,41.470001,28.859522,21030800 +2007-10-12,41.689999,42.160000,41.480000,42.160000,29.339691,11322300 +2007-10-15,41.880001,42.000000,41.060001,41.290001,28.734261,14736800 +2007-10-16,41.189999,41.970001,40.840000,40.840000,28.421076,17943400 +2007-10-17,41.380001,41.470001,40.400002,41.410000,28.817759,21994300 +2007-10-18,41.380001,41.889999,40.980000,41.380001,28.796886,17009400 +2007-10-19,41.240002,41.740002,40.130001,40.310001,28.052248,31004600 +2007-10-22,40.270000,41.000000,40.200001,40.869999,28.441971,13097800 +2007-10-23,40.400002,41.150002,40.099998,41.130001,28.622911,12114300 +2007-10-24,40.570000,41.200001,40.049999,41.180000,28.657705,15826200 +2007-10-25,41.660000,42.000000,40.439999,40.790001,28.386292,15620000 +2007-10-26,41.070000,41.540001,40.270000,41.330002,28.762096,18399700 +2007-10-29,41.570000,41.990002,41.060001,41.630001,28.970863,13257700 +2007-10-30,41.270000,41.910000,41.160000,41.779999,29.075245,9486700 +2007-10-31,41.959999,42.750000,41.680000,42.730000,29.736366,15850100 +2007-11-01,42.259998,42.700001,41.200001,41.290001,28.734261,17843400 +2007-11-02,41.689999,41.799999,40.990002,41.340000,28.769051,14702900 +2007-11-05,41.110001,41.700001,40.230000,40.849998,28.428061,14237700 +2007-11-06,40.889999,41.590000,40.540001,41.560001,28.922150,14703300 +2007-11-07,41.299999,42.349998,41.099998,41.189999,28.664663,17902000 +2007-11-08,41.430000,41.950001,39.590000,39.759998,27.669519,29596000 +2007-11-09,36.830002,38.900002,36.599998,38.099998,26.514292,48796000 +2007-11-12,38.509998,39.000000,37.290001,37.290001,25.950598,32753700 +2007-11-13,37.599998,39.240002,37.290001,39.160000,27.251959,24835500 +2007-11-14,40.450001,41.599998,39.980000,40.040001,27.864374,33688200 +2007-11-15,40.209999,41.400002,40.000000,40.810001,28.400221,25080500 +2007-11-16,41.299999,41.470001,40.410000,41.360001,28.782967,21203100 +2007-11-19,41.720001,42.330002,41.570000,41.750000,29.054373,25074700 +2007-11-20,41.759998,42.180000,40.250000,41.340000,28.769051,21201500 +2007-11-21,40.970001,41.639999,40.340000,40.459999,28.156641,16237200 +2007-11-23,40.250000,40.720001,40.130001,40.529999,28.205366,6664600 +2007-11-26,40.509998,40.509998,39.099998,39.180000,27.265881,17468600 +2007-11-27,39.490002,40.000000,39.090000,39.820000,27.711264,19538800 +2007-11-28,40.570000,42.000000,40.470001,41.490002,28.873430,23109600 +2007-11-29,40.840000,41.480000,40.750000,41.419998,28.824707,14781900 +2007-11-30,41.980000,42.029999,40.330002,40.779999,28.379330,25477500 +2007-12-03,40.619999,41.150002,39.750000,39.959999,27.808689,25831800 +2007-12-04,39.540001,39.849998,39.250000,39.360001,27.391148,15306700 +2007-12-05,39.759998,40.820000,39.500000,40.369999,28.194292,20792000 +2007-12-06,40.400002,40.570000,39.889999,40.410000,28.222239,10826600 +2007-12-07,40.270000,40.400002,39.779999,40.119999,28.019699,9470300 +2007-12-10,40.340000,40.750000,40.240002,40.570000,28.333975,12095100 +2007-12-11,40.540001,41.160000,40.080002,40.180000,28.061596,16536400 +2007-12-12,40.810001,41.570000,40.270000,41.009998,28.641264,21662700 +2007-12-13,39.500000,40.270000,39.360001,39.860001,27.838123,22227900 +2007-12-14,39.520000,39.750000,39.349998,39.380001,27.502884,14552600 +2007-12-17,39.250000,39.639999,39.049999,39.119999,27.321297,13652100 +2007-12-18,39.169998,39.500000,38.130001,38.720001,27.041946,18637500 +2007-12-19,38.590000,38.590000,37.750000,38.279999,26.734646,19576700 +2007-12-20,39.119999,39.250000,38.110001,39.119999,27.321297,17332700 +2007-12-21,39.439999,39.959999,39.209999,39.959999,27.907951,24921900 +2007-12-24,39.959999,40.480000,39.700001,40.310001,28.152391,4579700 +2007-12-26,39.980000,40.439999,39.799999,40.279999,28.131453,5270300 +2007-12-27,40.130001,40.400002,39.660000,39.680000,27.712406,7925700 +2007-12-28,39.849998,40.000000,39.099998,39.570000,27.635584,8925100 +2007-12-31,39.240002,39.750000,39.049999,39.349998,27.481926,6393000 +2008-01-02,38.230000,39.799999,38.119999,38.389999,26.811468,28963200 +2008-01-03,38.270000,38.389999,37.730000,37.900002,26.469261,15127300 +2008-01-04,37.389999,38.220001,36.900002,37.029999,25.861649,29638500 +2008-01-07,37.049999,37.310001,35.779999,36.450001,25.456577,27665700 +2008-01-08,36.459999,37.450001,35.970001,35.990002,25.135321,27124200 +2008-01-09,36.060001,37.869999,36.000000,37.790001,26.392433,27370900 +2008-01-10,37.540001,38.790001,37.000000,37.990002,26.532114,22563300 +2008-01-11,37.840000,39.070000,37.330002,38.630001,26.979086,32469400 +2008-01-14,39.099998,40.580002,39.049999,40.000000,27.935888,29197700 +2008-01-15,39.610001,40.000000,39.000000,39.349998,27.481926,19677400 +2008-01-16,39.950001,40.270000,39.580002,39.959999,27.907951,29029200 +2008-01-17,40.060001,40.200001,38.900002,39.060001,27.279396,23282800 +2008-01-18,38.279999,39.740002,38.000000,38.349998,26.783539,29243100 +2008-01-22,37.330002,38.349998,35.169998,36.930000,25.791809,29688500 +2008-01-23,35.889999,37.590000,35.660000,36.630001,25.582293,40732800 +2008-01-24,39.380001,40.950001,38.880001,40.410000,28.222239,46049200 +2008-01-25,40.150002,41.000000,39.740002,40.000000,27.935888,24946200 +2008-01-28,39.750000,40.680000,39.599998,40.500000,28.285091,13363300 +2008-01-29,40.610001,40.619999,39.840000,40.299999,28.145393,14903800 +2008-01-30,40.299999,41.060001,39.889999,40.279999,28.131453,16149000 +2008-01-31,40.439999,42.660000,40.270000,42.419998,29.626019,31506500 +2008-02-01,42.270000,42.549999,41.520000,42.200001,29.472364,21233700 +2008-02-04,42.040001,42.500000,41.380001,41.849998,29.227926,12059100 +2008-02-05,41.049999,41.730000,40.570000,40.720001,28.438738,20432600 +2008-02-06,40.939999,41.000000,39.500000,39.650002,27.691454,19952800 +2008-02-07,39.119999,41.470001,38.950001,40.939999,28.592386,29025900 +2008-02-08,40.570000,41.950001,40.560001,41.919998,29.276796,20466300 +2008-02-11,41.930000,42.400002,41.660000,41.860001,29.234903,18786600 +2008-02-12,42.250000,42.310001,40.750000,40.939999,28.592386,22978800 +2008-02-13,41.439999,42.349998,41.320000,42.009998,29.339668,17547200 +2008-02-14,41.939999,41.980000,40.740002,40.869999,28.543497,15620700 +2008-02-15,40.310001,42.270000,40.209999,42.200001,29.472364,21906900 +2008-02-19,42.549999,43.189999,41.720001,41.950001,29.297773,18927600 +2008-02-20,42.000000,43.490002,41.750000,43.369999,30.289490,18768800 +2008-02-21,43.360001,43.590000,42.139999,42.419998,29.626019,17283500 +2008-02-22,42.759998,44.849998,42.349998,43.470001,30.359333,25326600 +2008-02-25,43.369999,44.259998,43.020000,43.720001,30.533934,18324800 +2008-02-26,43.680000,44.389999,43.119999,43.639999,30.478056,17222600 +2008-02-27,43.450001,44.220001,43.020000,43.790001,30.681248,14583900 +2008-02-28,43.400002,43.930000,43.000000,43.320000,30.351931,11547800 +2008-02-29,42.619999,42.900002,42.110001,42.389999,29.700348,19701800 +2008-03-03,42.009998,42.119999,40.599998,41.119999,28.810520,22835700 +2008-03-04,40.889999,41.320000,40.340000,41.209999,28.873577,20366500 +2008-03-05,41.270000,42.110001,40.970001,41.500000,29.076771,15091200 +2008-03-06,41.310001,41.509998,40.290001,40.430000,28.327068,13658400 +2008-03-07,40.209999,40.689999,39.500000,40.240002,28.193949,17413000 +2008-03-10,40.090000,40.250000,39.020000,39.169998,27.444256,16535900 +2008-03-11,39.540001,39.919998,37.860001,39.419998,27.619429,29063000 +2008-03-12,40.520000,40.750000,39.560001,39.750000,27.850637,23217300 +2008-03-13,39.500000,40.520000,38.980000,40.250000,28.200953,17828200 +2008-03-14,40.360001,40.509998,38.730000,39.230000,27.486300,27294200 +2008-03-17,38.599998,39.580002,38.459999,38.500000,26.974831,20573300 +2008-03-18,39.250000,40.189999,38.860001,40.130001,28.116888,17890800 +2008-03-19,39.509998,39.709999,37.849998,37.849998,26.519407,27989800 +2008-03-20,38.110001,38.290001,36.910000,38.270000,26.813683,37463300 +2008-03-24,38.349998,40.070000,38.349998,39.889999,27.948719,19831400 +2008-03-25,40.549999,41.000000,39.799999,40.799999,28.586321,22108900 +2008-03-26,40.279999,40.630001,39.930000,40.490002,28.369112,14585800 +2008-03-27,40.299999,40.470001,39.689999,39.720001,27.829617,12823400 +2008-03-28,40.090000,41.340000,39.869999,40.139999,28.123882,15347400 +2008-03-31,40.279999,41.189999,39.750000,41.000000,28.726448,19161800 +2008-04-01,41.250000,42.360001,40.840000,42.220001,29.581226,27579300 +2008-04-02,42.369999,42.459999,41.439999,41.950001,29.392050,20230500 +2008-04-03,41.709999,42.340000,41.700001,41.889999,29.350018,15363600 +2008-04-04,42.090000,42.660000,41.720001,42.049999,29.462120,15688900 +2008-04-07,42.110001,42.349998,41.509998,41.669998,29.195869,12146600 +2008-04-08,41.299999,42.270000,41.270000,42.080002,29.483137,14403100 +2008-04-09,42.080002,42.189999,41.180000,41.509998,29.083773,12227900 +2008-04-10,41.610001,42.759998,41.509998,42.580002,29.833464,16733400 +2008-04-11,42.049999,42.369999,41.389999,41.400002,29.006712,15012200 +2008-04-14,41.230000,41.840000,41.000000,41.360001,28.978674,8259300 +2008-04-15,41.439999,42.000000,40.650002,41.189999,28.859564,10834500 +2008-04-16,41.590000,42.450001,41.570000,42.259998,29.609253,16010200 +2008-04-17,41.910000,42.220001,41.430000,42.070000,29.476130,13976900 +2008-04-18,42.590000,43.000000,42.200001,42.549999,29.812439,29488700 +2008-04-21,42.279999,42.700001,42.160000,42.619999,29.861494,16523700 +2008-04-22,42.439999,42.439999,41.250000,41.549999,29.111795,16060500 +2008-04-23,42.070000,42.310001,41.709999,41.889999,29.350018,18246000 +2008-04-24,41.869999,43.919998,41.840000,43.160000,30.239840,20446800 +2008-04-25,43.070000,43.480000,42.459999,43.240002,30.295893,14281500 +2008-04-28,43.180000,44.009998,43.110001,43.290001,30.330927,14297100 +2008-04-29,43.220001,43.900002,43.180000,43.759998,30.660223,11307500 +2008-04-30,43.650002,44.000000,43.099998,43.189999,30.260859,15928400 +2008-05-01,43.200001,44.360001,42.830002,44.360001,31.080603,14911000 +2008-05-02,44.669998,44.900002,44.009998,44.330002,31.059589,15634700 +2008-05-05,44.080002,44.369999,43.619999,43.930000,30.779333,9921600 +2008-05-06,43.770000,44.709999,43.380001,44.549999,31.213726,13544600 +2008-05-07,44.509998,44.680000,43.470001,43.540001,30.506090,14031000 +2008-05-08,43.860001,44.610001,43.560001,44.099998,30.898443,12364000 +2008-05-09,43.400002,44.270000,43.400002,43.720001,30.632200,8393500 +2008-05-12,43.709999,44.650002,43.470001,44.630001,31.269785,13162700 +2008-05-13,44.630001,44.779999,43.889999,44.570000,31.227751,13056700 +2008-05-14,44.790001,45.000000,44.040001,44.130001,30.919447,15918300 +2008-05-15,44.049999,45.040001,44.009998,45.000000,31.529026,15732400 +2008-05-16,45.310001,46.950001,44.950001,46.900002,32.860256,31348300 +2008-05-19,46.619999,48.360001,46.540001,47.349998,33.175545,29011100 +2008-05-20,46.930000,47.009998,45.669998,46.060001,32.271709,20302900 +2008-05-21,46.270000,47.349998,45.990002,46.180000,32.355782,21791300 +2008-05-22,46.380001,46.450001,45.750000,45.869999,32.138580,16485600 +2008-05-23,45.779999,48.099998,45.750000,47.759998,33.462803,28220100 +2008-05-27,48.029999,48.959999,47.400002,48.849998,34.226501,23223200 +2008-05-28,48.919998,48.939999,48.009998,48.320000,33.966408,16655700 +2008-05-29,48.369999,49.299999,48.259998,49.220001,34.599060,21431200 +2008-05-30,49.450001,49.500000,48.500000,48.540001,34.121056,20200200 +2008-06-02,48.610001,48.689999,46.980000,47.700001,33.530605,18561100 +2008-06-03,48.549999,48.549999,46.599998,46.990002,33.031502,22860800 +2008-06-04,46.660000,48.560001,46.599998,48.450001,34.057789,25562200 +2008-06-05,48.250000,49.389999,47.930000,49.389999,34.718575,23046500 +2008-06-06,49.029999,49.110001,46.869999,47.139999,33.136936,25267200 +2008-06-09,47.400002,47.480000,46.299999,47.110001,33.115849,18893500 +2008-06-10,46.590000,48.099998,46.450001,47.419998,33.333752,19610400 +2008-06-11,47.279999,47.400002,46.299999,46.310001,32.553493,18079500 +2008-06-12,47.799999,49.360001,47.220001,48.980000,34.430359,42783200 +2008-06-13,49.380001,50.000000,48.750000,49.990002,35.140335,25822200 +2008-06-16,49.389999,50.180000,49.189999,49.540001,34.824020,21733000 +2008-06-17,49.779999,49.810001,48.439999,48.630001,34.184319,17363500 +2008-06-18,48.349998,49.529999,48.049999,49.099998,34.514706,24226000 +2008-06-19,48.869999,50.820000,48.790001,50.360001,35.400429,25733000 +2008-06-20,49.849998,49.860001,47.889999,48.529999,34.114029,37479400 +2008-06-23,48.869999,49.000000,47.730000,47.810001,33.607910,15831500 +2008-06-24,47.520000,47.750000,45.790001,46.270000,32.525368,30509900 +2008-06-25,46.779999,47.779999,46.509998,47.160000,33.151001,24585700 +2008-06-26,46.669998,46.849998,45.090000,45.110001,31.709953,23792400 +2008-06-27,45.110001,46.080002,44.810001,45.650002,32.089546,26744900 +2008-06-30,45.709999,45.939999,44.340000,44.369999,31.189772,21945600 +2008-07-01,44.150002,45.849998,44.150002,45.820000,32.209053,30055100 +2008-07-02,46.189999,46.639999,45.009998,45.049999,31.667776,23219000 +2008-07-03,45.549999,45.930000,44.930000,45.049999,31.667776,8972900 +2008-07-07,45.970001,46.590000,44.750000,45.360001,31.885689,20156000 +2008-07-08,45.439999,47.599998,45.400002,47.549999,33.425140,28476300 +2008-07-09,47.700001,48.119999,46.529999,46.580002,32.743290,24826300 +2008-07-10,46.869999,48.380001,46.480000,48.169998,33.860973,26129600 +2008-07-11,47.610001,49.000000,47.220001,48.330002,33.973446,23071100 +2008-07-14,48.799999,49.259998,47.599998,47.840000,33.629009,25793800 +2008-07-15,47.639999,48.340000,45.939999,46.900002,32.968235,28348500 +2008-07-16,46.880001,47.099998,45.910000,46.980000,33.024460,25861900 +2008-07-17,47.560001,47.959999,45.070000,45.560001,32.026291,31480500 +2008-07-18,45.400002,45.740002,45.009998,45.189999,31.766188,22396700 +2008-07-21,45.490002,46.000000,44.549999,45.279999,31.829456,14501800 +2008-07-22,44.849998,45.980000,42.689999,44.099998,30.999973,29561900 +2008-07-23,43.419998,45.080002,42.750000,44.820000,31.506104,44275500 +2008-07-24,53.500000,54.509998,51.599998,52.430000,36.855537,106860800 +2008-07-25,52.830002,55.049999,52.700001,54.450001,38.275486,34570700 +2008-07-28,54.410000,55.220001,53.250000,53.419998,37.551434,23127200 +2008-07-29,53.470001,54.970001,53.200001,54.919998,38.605862,21181100 +2008-07-30,55.060001,55.650002,53.970001,55.639999,39.111992,24541600 +2008-07-31,55.110001,56.000000,54.770000,55.340000,38.901104,21966100 +2008-08-01,55.490002,55.900002,53.980000,55.470001,38.992489,21655200 +2008-08-04,54.439999,54.490002,52.450001,52.869999,37.164837,26330900 +2008-08-05,53.520000,55.750000,53.340000,55.730000,39.175251,23779000 +2008-08-06,55.299999,55.900002,54.790001,55.560001,39.055756,14692600 +2008-08-07,55.290001,55.889999,54.700001,55.380001,38.929218,14672300 +2008-08-08,54.389999,56.000000,54.209999,55.860001,39.266632,26045000 +2008-08-11,55.889999,56.000000,53.869999,54.419998,38.254391,20973500 +2008-08-12,54.480000,54.810001,53.810001,54.209999,38.106773,14602200 +2008-08-13,54.049999,56.020000,53.900002,55.389999,38.936245,17479700 +2008-08-14,55.049999,56.500000,55.009998,56.349998,39.611088,16256500 +2008-08-15,56.520000,56.880001,55.369999,56.369999,39.625137,18915800 +2008-08-18,56.439999,56.730000,55.009998,55.340000,38.901104,12256900 +2008-08-19,55.090000,55.840000,54.410000,54.790001,38.514488,10957000 +2008-08-20,55.049999,55.590000,54.529999,54.950001,38.626961,16899800 +2008-08-21,54.950001,55.099998,54.119999,54.709999,38.458241,13137600 +2008-08-22,55.130001,55.759998,54.389999,55.410000,38.950314,8053500 +2008-08-25,54.860001,55.060001,53.709999,53.880001,37.874805,11772800 +2008-08-26,53.970001,54.500000,52.889999,53.500000,37.607689,11598100 +2008-08-27,53.529999,54.740002,53.009998,54.080002,38.129417,11245200 +2008-08-28,54.369999,54.490002,53.860001,53.970001,38.051861,9641600 +2008-08-29,53.169998,53.590000,52.220001,52.650002,37.121193,14512200 +2008-09-02,53.310001,53.540001,50.889999,51.169998,36.077713,20056700 +2008-09-03,50.810001,50.810001,48.599998,49.259998,34.731052,29896600 +2008-09-04,49.040001,50.090000,48.509998,48.540001,34.223419,30974100 +2008-09-05,47.580002,48.450001,46.740002,47.669998,33.610020,26351600 +2008-09-08,48.299999,48.570000,46.080002,46.279999,32.629990,32833200 +2008-09-09,46.419998,46.849998,45.480000,45.610001,32.157604,27672200 +2008-09-10,46.549999,47.459999,46.250000,46.730000,32.947266,26323500 +2008-09-11,46.490002,49.250000,46.410000,49.090000,34.611191,26527600 +2008-09-12,48.410000,49.000000,47.500000,47.919998,33.786274,19513000 +2008-09-15,46.529999,48.290001,46.380001,46.820000,33.010723,20254700 +2008-09-16,46.549999,48.700001,45.509998,47.919998,33.786274,31298300 +2008-09-17,46.830002,47.270000,44.939999,44.939999,31.685209,30118500 +2008-09-18,45.990002,47.500000,44.180000,46.700001,32.926105,39321300 +2008-09-19,48.750000,49.250000,37.820000,48.740002,34.364437,37686800 +2008-09-22,48.410000,48.740002,45.740002,45.959999,32.404362,18505500 +2008-09-23,46.299999,47.570000,45.430000,45.910000,32.369118,20851900 +2008-09-24,46.110001,46.459999,44.520000,45.290001,31.931986,19089900 +2008-09-25,45.919998,47.230000,45.330002,46.540001,32.813309,16771700 +2008-09-26,45.490002,46.240002,44.830002,45.840000,32.319763,21144100 +2008-09-29,45.000000,45.570000,38.000000,39.880001,28.117630,50886600 +2008-09-30,41.049999,43.169998,40.720001,42.970001,30.296263,29727700 +2008-10-01,42.790001,42.790001,40.500000,41.520000,29.273924,21609000 +2008-10-02,41.209999,41.540001,39.560001,40.570000,28.604118,27523500 +2008-10-03,40.570000,43.240002,40.500000,40.869999,28.815639,29484800 +2008-10-06,39.799999,40.759998,37.740002,40.230000,28.364405,34690200 +2008-10-07,40.560001,42.049999,38.939999,39.180000,27.624094,32704800 +2008-10-08,38.549999,43.139999,38.320000,41.070000,28.956648,40195400 +2008-10-09,41.900002,43.080002,39.029999,39.680000,27.976631,34036700 +2008-10-10,38.959999,42.450001,36.020000,38.980000,27.483084,47317600 +2008-10-13,40.529999,42.490002,38.520000,42.299999,29.823862,29271300 +2008-10-14,42.880001,43.099998,39.369999,40.320000,28.427843,28862700 +2008-10-15,39.610001,40.049999,36.130001,36.310001,25.600580,30817000 +2008-10-16,37.380001,39.130001,35.709999,38.889999,27.419624,37436900 +2008-10-17,37.669998,40.820000,37.650002,39.750000,28.025970,33885400 +2008-10-20,40.060001,40.500000,37.500000,40.290001,28.406700,27327100 +2008-10-21,39.340000,39.500000,36.360001,36.630001,25.826202,32346400 +2008-10-22,36.869999,37.959999,34.799999,35.639999,25.128193,30380700 +2008-10-23,35.290001,36.770000,33.360001,35.270000,24.867329,30951900 +2008-10-24,32.250000,35.849998,32.209999,34.990002,24.669912,26030700 +2008-10-27,34.240002,36.169998,33.849998,33.980000,23.957804,19371600 +2008-10-28,35.299999,39.060001,34.119999,38.910000,27.433716,28061900 +2008-10-29,38.520000,40.080002,37.240002,37.919998,26.735716,25847300 +2008-10-30,39.400002,39.950001,38.080002,39.720001,28.004829,21726500 +2008-10-31,39.470001,39.549999,37.700001,38.259998,26.975447,26963100 +2008-11-03,38.209999,38.259998,36.310001,37.200001,26.228088,18155000 +2008-11-04,37.830002,38.880001,36.580002,37.959999,26.763920,24621100 +2008-11-05,37.610001,37.630001,34.720001,35.169998,24.796822,29314300 +2008-11-06,33.990002,35.070000,32.970001,33.049999,23.302094,42323500 +2008-11-07,34.310001,36.439999,34.070000,35.660000,25.142294,38821700 +2008-11-10,36.110001,36.570000,34.770000,35.310001,24.895529,20949900 +2008-11-11,34.950001,36.130001,34.790001,35.070000,24.726309,24321900 +2008-11-12,34.490002,34.540001,32.450001,32.570000,22.963675,27448500 +2008-11-13,32.630001,34.980000,30.820000,34.820000,24.550049,29353600 +2008-11-14,33.220001,34.599998,32.299999,32.939999,23.224539,24136000 +2008-11-17,32.230000,32.750000,31.549999,31.650000,22.315020,21562400 +2008-11-18,31.870001,32.000000,29.980000,31.809999,22.427830,26651400 +2008-11-19,31.469999,32.669998,30.000000,30.010000,21.158728,22186800 +2008-11-20,29.760000,31.610001,29.080000,29.209999,20.594683,35930600 +2008-11-21,29.770000,30.200001,28.160000,30.170000,21.271542,36280100 +2008-11-24,31.000000,33.169998,30.650000,32.820000,23.139935,26755500 +2008-11-25,33.439999,33.500000,31.040001,32.689999,23.048281,21889000 +2008-11-26,32.139999,33.450001,32.000000,33.450001,23.584122,16502600 +2008-11-28,33.220001,33.599998,32.830002,33.570000,23.668724,6553700 +2008-12-01,32.669998,32.720001,29.910000,29.959999,21.123476,20584000 +2008-12-02,30.790001,31.240000,29.889999,30.540001,21.532415,20637300 +2008-12-03,29.600000,30.570000,29.510000,30.299999,21.363194,25503400 +2008-12-04,29.980000,31.170000,29.600000,30.080000,21.208082,21984900 +2008-12-05,29.990000,32.000000,29.340000,31.900000,22.491285,27007500 +2008-12-08,32.310001,34.110001,32.169998,33.529999,23.640530,29331600 +2008-12-09,32.919998,34.360001,32.419998,33.480000,23.718454,20545700 +2008-12-10,34.110001,34.950001,33.599998,34.470001,24.419802,20765400 +2008-12-11,33.959999,34.490002,32.389999,32.590000,23.087944,19825700 +2008-12-12,31.780001,34.290001,31.690001,33.919998,24.030155,19727500 +2008-12-15,33.900002,34.400002,32.869999,33.810001,23.952238,18018200 +2008-12-16,34.070000,36.380001,34.040001,36.060001,25.546213,27979900 +2008-12-17,35.660000,36.250000,34.750000,35.099998,24.866112,19988900 +2008-12-18,34.869999,34.959999,33.840000,34.119999,24.171860,17718600 +2008-12-19,34.450001,35.099998,34.279999,35.029999,24.816534,23157000 +2008-12-22,34.910000,34.990002,33.820000,34.810001,24.660675,16026400 +2008-12-23,34.500000,34.950001,34.000000,34.180000,24.214354,14039100 +2008-12-24,34.060001,34.590000,33.770000,34.160000,24.200188,5426800 +2008-12-26,33.880001,34.570000,33.880001,34.430000,24.391464,8277700 +2008-12-29,34.430000,34.860001,33.639999,34.099998,24.157681,13043300 +2008-12-30,34.200001,35.099998,34.000000,34.939999,24.752773,12049900 +2008-12-31,34.990002,36.299999,34.910000,35.830002,25.383284,15051800 +2009-01-02,35.650002,37.130001,35.349998,37.049999,26.247562,14756600 +2009-01-05,36.599998,36.900002,36.049999,36.450001,25.822508,16601600 +2009-01-06,36.900002,37.709999,36.349998,37.150002,26.318420,16507800 +2009-01-07,36.500000,36.680000,35.119999,35.549999,25.184904,16718900 +2009-01-08,35.369999,35.590000,34.490002,35.279999,24.993633,16352300 +2009-01-09,35.549999,35.910000,33.509998,35.000000,24.795279,15970000 +2009-01-12,34.990002,35.520000,34.330002,34.860001,24.696089,13900700 +2009-01-13,34.959999,35.799999,34.509998,35.139999,24.894444,16203600 +2009-01-14,34.279999,34.869999,33.590000,33.759998,23.916819,15782900 +2009-01-15,33.529999,35.180000,33.290001,34.799999,24.653585,22940100 +2009-01-16,35.349998,36.380001,34.910000,36.020000,25.517887,29298500 +2009-01-20,35.709999,36.099998,34.090000,34.139999,24.186024,21074100 +2009-01-21,34.840000,35.869999,34.669998,35.869999,25.411623,20421800 +2009-01-22,34.599998,36.779999,34.599998,36.060001,25.546213,27819500 +2009-01-23,35.500000,37.209999,35.439999,36.570000,25.907522,24189900 +2009-01-26,36.259998,37.020000,35.860001,36.580002,25.914618,22296100 +2009-01-27,36.680000,36.820000,35.230000,35.630001,25.241589,24662800 +2009-01-28,36.080002,37.070000,36.000000,36.820000,26.084637,30818500 +2009-01-29,34.400002,35.180000,33.770000,35.130001,24.887377,40280000 +2009-01-30,34.840000,35.060001,34.330002,34.549999,24.476475,20790900 +2009-02-02,34.160000,35.590000,33.820000,35.290001,25.000731,18521700 +2009-02-03,34.669998,35.060001,33.369999,34.220001,24.242695,32477900 +2009-02-04,34.299999,34.950001,33.680000,33.830002,23.966413,20389700 +2009-02-05,33.570000,35.430000,33.060001,35.040001,24.823606,30422000 +2009-02-06,35.259998,36.630001,34.619999,36.320000,25.730408,27404600 +2009-02-09,36.240002,36.900002,36.000000,36.650002,25.964199,16853600 +2009-02-10,36.259998,36.650002,34.689999,35.020000,24.809437,24623000 +2009-02-11,34.790001,35.560001,33.919998,34.610001,24.518986,21463000 +2009-02-12,34.250000,35.799999,34.130001,35.540001,25.177839,26075000 +2009-02-13,35.349998,36.369999,35.349998,35.680000,25.277014,18238700 +2009-02-17,35.200001,35.540001,34.099998,34.720001,24.596916,22286800 +2009-02-18,35.000000,35.180000,34.000000,34.320000,24.313534,23205400 +2009-02-19,34.700001,35.090000,33.779999,33.840000,23.973486,20371600 +2009-02-20,33.509998,34.560001,33.430000,34.070000,24.136425,22740400 +2009-02-23,33.830002,34.250000,32.669998,32.779999,23.222544,20273700 +2009-02-24,33.169998,34.709999,33.060001,34.490002,24.433971,25690400 +2009-02-25,34.090000,34.730000,33.110001,33.930000,24.149281,21050600 +2009-02-26,34.259998,35.369999,33.570000,33.660000,23.957109,24745800 +2009-02-27,33.389999,34.209999,33.320000,33.430000,23.793409,25019800 +2009-03-02,32.930000,33.779999,32.639999,32.790001,23.337900,22922500 +2009-03-03,33.450001,34.130001,32.919998,33.450001,23.807644,24766800 +2009-03-04,34.130001,35.259998,33.880001,34.740002,24.725782,25827000 +2009-03-05,34.549999,35.450001,34.500000,34.630001,24.647491,27301300 +2009-03-06,34.740002,35.070000,32.669998,33.630001,23.935764,33408800 +2009-03-09,33.299999,34.580002,32.830002,33.000000,23.487358,22845300 +2009-03-10,33.500000,35.389999,33.369999,35.360001,25.167063,33440400 +2009-03-11,35.410000,35.740002,34.549999,35.349998,25.159937,23658500 +2009-03-12,35.450001,36.970001,35.330002,36.790001,26.184849,27304400 +2009-03-13,36.630001,36.830002,35.919998,36.750000,26.156382,17724000 +2009-03-16,36.880001,36.959999,35.740002,35.840000,25.508698,15483800 +2009-03-17,36.299999,37.360001,35.990002,37.310001,26.554958,20393000 +2009-03-18,36.750000,38.599998,36.730000,37.950001,27.010471,26388400 +2009-03-19,38.060001,38.279999,37.410000,37.639999,26.789824,25166300 +2009-03-20,37.650002,38.049999,36.650002,37.060001,26.377026,27983000 +2009-03-23,37.840000,39.029999,37.500000,38.820000,27.629683,22472300 +2009-03-24,38.439999,38.580002,37.759998,38.029999,27.067400,18068600 +2009-03-25,38.130001,38.980000,37.369999,38.500000,27.401924,24416600 +2009-03-26,38.779999,39.700001,38.709999,39.540001,28.142122,23676300 +2009-03-27,39.080002,39.419998,38.610001,38.939999,27.715088,15805000 +2009-03-30,38.130001,38.570000,37.320000,37.869999,26.953531,18252500 +2009-03-31,38.490002,39.619999,38.240002,38.910000,27.693724,27691200 +2009-04-01,38.270000,39.759998,38.060001,39.680000,28.241777,20333000 +2009-04-02,39.950001,41.529999,39.720001,41.310001,29.401901,34497000 +2009-04-03,41.480000,41.480000,40.630001,41.189999,29.316504,18373700 +2009-04-06,40.450001,40.680000,39.669998,40.660000,28.939287,16877900 +2009-04-07,40.139999,40.270000,39.009998,39.360001,28.014015,16011600 +2009-04-08,39.889999,40.509998,39.529999,40.220001,28.626104,16422300 +2009-04-09,40.770000,42.000000,40.689999,41.650002,29.643894,21033400 +2009-04-13,40.939999,41.139999,40.520000,40.880001,29.095861,13082000 +2009-04-14,40.790001,41.160000,40.389999,40.799999,29.038910,15840400 +2009-04-15,40.320000,40.950001,40.119999,40.900002,29.110107,15440100 +2009-04-16,41.209999,41.709999,40.750000,41.639999,29.636784,19057100 +2009-04-17,41.610001,41.759998,40.740002,40.980000,29.167027,20677000 +2009-04-20,40.110001,40.459999,39.270000,39.630001,28.206194,18013500 +2009-04-21,39.619999,40.340000,39.279999,40.270000,28.661709,18350600 +2009-04-22,39.910000,41.099998,39.849998,40.119999,28.554947,24932500 +2009-04-23,41.110001,41.259998,39.709999,40.730000,28.989096,22301000 +2009-04-24,40.840000,41.619999,40.009998,41.360001,29.437492,18937200 +2009-04-27,42.349998,44.590000,42.299999,43.169998,30.725737,38182100 +2009-04-28,42.630001,43.529999,42.070000,42.240002,30.063833,17556000 +2009-04-29,42.580002,43.560001,42.000000,43.080002,30.661697,17932600 +2009-04-30,43.340000,43.560001,41.720001,42.320000,30.120762,22733500 +2009-05-01,42.310001,42.759998,41.490002,42.660000,30.362757,14351600 +2009-05-04,42.959999,43.950001,42.830002,43.349998,30.853851,16111500 +2009-05-05,43.480000,43.590000,42.669998,43.490002,30.953501,15643800 +2009-05-06,43.889999,44.209999,42.820000,43.730000,31.124317,16793600 +2009-05-07,43.750000,44.180000,41.709999,42.340000,30.134995,19988700 +2009-05-08,42.830002,43.110001,41.320000,41.790001,29.743538,19262800 +2009-05-11,41.599998,42.520000,40.810001,41.919998,29.836060,12694800 +2009-05-12,41.950001,42.240002,40.419998,40.930000,29.131445,16794600 +2009-05-13,40.549999,40.680000,39.849998,39.919998,28.412596,19149500 +2009-05-14,40.209999,40.860001,40.029999,40.529999,28.846754,13919400 +2009-05-15,40.349998,41.160000,40.200001,40.720001,28.981979,14971800 +2009-05-18,41.080002,42.180000,40.930000,41.990002,29.885893,16000800 +2009-05-19,41.750000,42.759998,41.250000,42.340000,30.134995,14572400 +2009-05-20,42.570000,43.200001,41.799999,42.570000,30.298702,14100000 +2009-05-21,41.990002,42.570000,40.990002,41.689999,29.672367,16613600 +2009-05-22,41.650002,42.090000,41.200001,41.310001,29.401901,11479000 +2009-05-26,40.730000,43.560001,40.709999,43.290001,30.811150,20202000 +2009-05-27,43.200001,43.680000,42.200001,42.430000,30.318111,21180500 +2009-05-28,42.900002,43.200001,41.770000,42.950001,30.689671,13887800 +2009-05-29,43.310001,43.650002,42.430000,43.590000,31.146988,15805100 +2009-06-01,44.099998,44.750000,43.410000,44.400002,31.725773,17425400 +2009-06-02,43.910000,44.500000,43.580002,43.910000,31.375633,13659700 +2009-06-03,43.910000,43.910000,42.849998,43.580002,31.139851,22991000 +2009-06-04,43.750000,45.439999,43.650002,45.290001,32.361702,20563200 +2009-06-05,45.520000,45.689999,44.880001,45.400002,32.440323,16203400 +2009-06-08,44.900002,45.709999,44.400002,45.369999,32.418865,12900300 +2009-06-09,45.869999,46.320000,45.130001,46.029999,32.890472,14891200 +2009-06-10,46.200001,46.470001,45.400002,46.070000,32.919056,13687600 +2009-06-11,45.139999,46.459999,44.930000,45.980000,32.854748,25319500 +2009-06-12,46.139999,46.389999,45.080002,46.049999,32.904766,13901200 +2009-06-15,45.310001,45.349998,43.730000,44.310001,31.661453,19721800 +2009-06-16,44.040001,44.509998,43.450001,43.450001,31.046944,17871200 +2009-06-17,44.439999,45.349998,43.990002,45.090000,32.218784,27049800 +2009-06-18,45.020000,45.660000,44.340000,45.279999,32.354565,18875000 +2009-06-19,45.410000,46.000000,45.150002,46.000000,32.869022,22336800 +2009-06-22,45.459999,45.750000,44.259998,44.400002,31.725773,19886300 +2009-06-23,44.419998,44.779999,43.320000,44.490002,31.790083,21305900 +2009-06-24,44.650002,45.419998,44.259998,45.270000,32.347427,19722300 +2009-06-25,45.130001,46.700001,44.959999,46.340000,33.111973,18790400 +2009-06-26,46.099998,46.730000,45.790001,46.189999,33.004795,18394600 +2009-06-29,45.910000,46.439999,45.400002,46.090000,32.933346,12572300 +2009-06-30,45.900002,46.000000,45.009998,45.200001,32.297409,16604900 +2009-07-01,45.369999,45.590000,44.919998,45.160000,32.268810,12686700 +2009-07-02,44.860001,45.139999,44.220001,44.680000,31.925833,12659400 +2009-07-06,44.230000,45.340000,43.880001,45.200001,32.297409,16580700 +2009-07-07,45.200001,45.330002,43.520000,43.680000,31.211296,19433000 +2009-07-08,43.470001,43.910000,43.060001,43.549999,31.118410,16496200 +2009-07-09,43.650002,43.759998,43.000000,43.060001,30.768276,15676200 +2009-07-10,43.130001,43.599998,42.799999,43.439999,31.039791,10338700 +2009-07-13,43.720001,44.320000,42.669998,44.310001,31.661453,15653400 +2009-07-14,44.259998,44.840000,43.950001,44.650002,31.904400,11370300 +2009-07-15,45.090000,46.150002,44.750000,46.060001,32.911915,19696300 +2009-07-16,45.930000,46.840000,45.759998,46.720001,33.383492,17450900 +2009-07-17,46.889999,47.610001,46.250000,47.400002,33.869396,23154400 +2009-07-20,47.470001,47.490002,46.389999,47.029999,33.605022,18371700 +2009-07-21,47.020000,48.000000,46.360001,47.980000,34.283825,21631600 +2009-07-22,47.790001,48.720001,47.450001,48.450001,34.619671,25564800 +2009-07-23,46.340000,47.450001,46.000000,47.400002,33.869396,40704900 +2009-07-24,47.099998,47.599998,46.660000,47.349998,33.833679,13586600 +2009-07-27,46.970001,47.349998,46.160000,46.480000,33.212009,15153300 +2009-07-28,46.340000,46.520000,45.950001,46.360001,33.126270,15059600 +2009-07-29,46.009998,46.500000,45.799999,46.250000,33.047668,11081000 +2009-07-30,46.700001,47.450001,46.380001,46.520000,33.240601,15013700 +2009-07-31,46.259998,46.849998,46.040001,46.209999,33.019089,13433700 +2009-08-03,46.669998,47.160000,46.310001,46.970001,33.562138,11902600 +2009-08-04,46.810001,46.849998,45.959999,46.310001,33.090553,13239600 +2009-08-05,46.220001,46.389999,45.310001,45.810001,32.733292,12777800 +2009-08-06,45.900002,45.970001,45.290001,45.599998,32.583218,11257800 +2009-08-07,46.070000,46.430000,45.849998,45.970001,32.847610,11958300 +2009-08-10,45.570000,46.070000,45.470001,45.740002,32.683254,9914700 +2009-08-11,45.610001,46.139999,45.380001,45.400002,32.440323,14612400 +2009-08-12,45.419998,46.970001,45.410000,46.369999,33.133404,15555500 +2009-08-13,46.509998,46.889999,46.099998,46.580002,33.283466,11200300 +2009-08-14,46.520000,46.520000,45.490002,46.130001,32.961918,11838100 +2009-08-17,45.470001,45.689999,44.860001,44.950001,32.118759,13715200 +2009-08-18,45.040001,45.299999,44.639999,45.150002,32.261669,14128300 +2009-08-19,44.849998,45.889999,44.660000,45.720001,32.668961,11224100 +2009-08-20,45.799999,47.299999,45.750000,47.090000,33.647884,18917400 +2009-08-21,47.470001,47.490002,46.630001,47.290001,33.790802,20702400 +2009-08-24,46.860001,47.500000,46.860001,47.410000,33.876545,11622100 +2009-08-25,47.270000,47.849998,46.880001,46.990002,33.576439,21489900 +2009-08-26,46.990002,47.779999,46.759998,47.529999,34.085602,14478300 +2009-08-27,47.380001,47.570000,46.799999,47.250000,33.884800,10719700 +2009-08-28,47.730000,48.200001,46.939999,47.220001,33.863304,11981100 +2009-08-31,47.000000,47.000000,45.990002,46.419998,33.289574,15871600 +2009-09-01,46.040001,46.720001,45.049999,45.349998,32.522240,19279500 +2009-09-02,45.000000,45.810001,44.680000,45.419998,32.572426,14383600 +2009-09-03,45.200001,45.299999,44.130001,45.020000,32.285576,31352700 +2009-09-04,45.029999,45.970001,44.750000,45.720001,32.787582,14684900 +2009-09-08,45.900002,46.040001,45.509998,46.020000,33.002728,15377600 +2009-09-09,45.770000,46.540001,45.209999,46.220001,33.146149,22253000 +2009-09-10,46.139999,46.750000,45.889999,46.650002,33.454529,14269700 +2009-09-11,46.650002,46.709999,45.919998,46.610001,33.425831,10466300 +2009-09-14,46.160000,46.480000,45.799999,46.230000,33.153297,11977800 +2009-09-15,46.000000,46.130001,45.639999,45.750000,32.809097,15419600 +2009-09-16,45.840000,45.930000,44.939999,45.709999,32.780403,20764900 +2009-09-17,45.500000,45.650002,44.869999,45.020000,32.285576,17542300 +2009-09-18,45.349998,45.389999,44.000000,44.459999,31.883989,30873500 +2009-09-21,44.040001,44.990002,44.009998,44.869999,32.178017,14616500 +2009-09-22,44.990002,44.990002,44.330002,44.590000,31.977209,14733400 +2009-09-23,44.599998,44.910000,44.180000,44.230000,31.719042,17875800 +2009-09-24,44.419998,44.860001,44.180000,44.660000,32.027416,19006700 +2009-09-25,44.470001,45.130001,44.299999,44.700001,32.056091,19489800 +2009-09-28,45.139999,46.349998,45.020000,45.970001,32.966877,18495300 +2009-09-29,45.930000,46.029999,45.250000,45.500000,32.629807,15807800 +2009-09-30,45.720001,45.830002,44.509998,44.980000,32.256908,20262600 +2009-10-01,44.610001,44.639999,42.500000,42.700001,30.621822,31958800 +2009-10-02,42.380001,42.619999,41.220001,41.439999,29.718216,34710100 +2009-10-05,41.599998,42.290001,41.340000,41.939999,30.076796,17797200 +2009-10-06,42.279999,43.400002,42.209999,42.619999,30.564463,24579800 +2009-10-07,42.419998,42.660000,42.020000,42.180000,30.248915,15330100 +2009-10-08,42.680000,42.680000,41.369999,41.450001,29.725393,24421700 +2009-10-09,41.459999,41.770000,40.500000,41.700001,29.904688,34598100 +2009-10-12,41.730000,42.009998,41.189999,41.540001,29.789944,13729700 +2009-10-13,41.630001,41.840000,41.080002,41.290001,29.610651,15438400 +2009-10-14,41.840000,42.360001,41.610001,42.230000,30.284752,23035100 +2009-10-15,42.110001,42.480000,41.880001,42.450001,30.442526,15883200 +2009-10-16,42.480000,42.560001,41.320000,41.959999,30.091146,22745600 +2009-10-19,41.990002,42.340000,41.560001,42.060001,30.162861,13123100 +2009-10-20,41.830002,41.950001,41.099998,41.310001,29.624987,17423000 +2009-10-21,41.259998,41.950001,41.259998,41.410000,29.696714,17578200 +2009-10-22,40.730000,41.240002,40.150002,41.080002,29.460056,25352700 +2009-10-23,40.799999,41.110001,40.529999,40.700001,29.187546,16368300 +2009-10-26,40.560001,41.459999,40.369999,40.680000,29.173204,17075000 +2009-10-27,40.810001,41.320000,40.689999,41.000000,29.402689,15087200 +2009-10-28,41.080002,41.980000,41.000000,41.630001,29.854479,22598900 +2009-10-29,42.000000,42.549999,41.869999,42.270000,30.313454,20375900 +2009-10-30,42.630001,43.080002,41.320000,41.330002,29.639339,21347500 +2009-11-02,41.349998,42.000000,41.080002,41.810001,29.983574,14658200 +2009-11-03,41.730000,42.290001,41.490002,42.220001,30.277596,18756500 +2009-11-04,42.410000,42.730000,41.509998,41.599998,29.832962,24228800 +2009-11-05,43.049999,43.880001,42.919998,43.849998,31.446539,36536700 +2009-11-06,43.520000,43.970001,43.400002,43.900002,31.482380,15993400 +2009-11-09,44.240002,45.000000,44.150002,44.750000,32.091953,17822100 +2009-11-10,44.660000,44.750000,44.290001,44.349998,31.805103,12513100 +2009-11-11,44.369999,44.750000,44.349998,44.660000,32.027416,15688700 +2009-11-12,44.700001,45.189999,44.520000,44.849998,32.163666,14235300 +2009-11-13,45.290001,46.000000,45.240002,45.770000,32.823441,16408000 +2009-11-16,45.900002,46.250000,45.290001,45.509998,32.636990,13389700 +2009-11-17,45.580002,45.990002,45.459999,45.990002,32.981216,10331600 +2009-11-18,45.830002,45.930000,45.200001,45.490002,32.622643,13170700 +2009-11-19,45.049999,45.360001,44.549999,45.090000,32.335766,14917900 +2009-11-20,44.759998,45.250000,44.759998,45.099998,32.342949,12558200 +2009-11-23,45.250000,45.900002,45.250000,45.549999,32.789265,9401500 +2009-11-24,45.900002,46.000000,45.380001,45.560001,32.796467,11106300 +2009-11-25,45.700001,45.840000,45.340000,45.439999,32.710075,8328900 +2009-11-27,44.750000,45.389999,44.689999,44.990002,32.386150,6171900 +2009-11-30,44.820000,45.070000,44.320000,45.000000,32.393337,11359600 +2009-12-01,45.000000,45.470001,44.880001,45.060001,32.436535,14140300 +2009-12-02,45.220001,45.549999,44.900002,45.060001,32.436535,12581400 +2009-12-03,45.049999,45.279999,44.599998,44.630001,32.127003,10750100 +2009-12-04,45.029999,45.680000,44.680000,45.160000,32.508511,14667900 +2009-12-07,45.110001,45.419998,44.799999,44.889999,32.314156,8485800 +2009-12-08,44.709999,45.200001,44.130001,44.590000,32.098206,13153600 +2009-12-09,44.349998,44.869999,44.180000,44.770000,32.227779,11420800 +2009-12-10,45.020000,45.790001,44.950001,45.560001,32.796467,14892100 +2009-12-11,45.619999,45.880001,44.730000,44.900002,32.321358,16493100 +2009-12-14,45.099998,45.220001,44.580002,44.669998,32.155796,11754500 +2009-12-15,44.580002,45.259998,44.450001,44.880001,32.306976,11314100 +2009-12-16,44.900002,45.040001,44.650002,44.689999,32.170185,9732900 +2009-12-17,44.669998,44.830002,44.240002,44.310001,31.896648,9368300 +2009-12-18,44.330002,44.599998,44.049999,44.570000,32.083805,18465600 +2009-12-21,44.880001,45.740002,44.810001,45.410000,32.688477,11653500 +2009-12-22,45.650002,45.900002,45.389999,45.840000,32.998013,9687400 +2009-12-23,45.980000,46.000000,45.720001,45.950001,33.077217,8751300 +2009-12-24,45.939999,46.110001,45.790001,46.099998,33.185177,3760100 +2009-12-28,46.049999,46.290001,45.750000,46.259998,33.300365,7410700 +2009-12-29,46.259998,46.880001,46.119999,46.650002,33.581108,8834400 +2009-12-30,46.310001,46.990002,46.240002,46.860001,33.732269,7559300 +2009-12-31,46.880001,46.919998,46.259998,46.259998,33.300365,7696900 +2010-01-04,46.790001,47.310001,46.570000,46.939999,33.789856,14570200 +2010-01-05,47.520000,48.320000,47.500000,48.070000,34.603287,24241000 +2010-01-06,48.259998,48.430000,47.380001,47.599998,34.264965,22743800 +2010-01-07,47.750000,49.020000,47.549999,48.980000,35.258366,25266300 +2010-01-08,49.110001,49.799999,48.889999,49.470001,35.611080,25938200 +2010-01-11,49.580002,49.689999,48.639999,49.290001,35.481510,14672400 +2010-01-12,48.860001,49.209999,48.070000,48.490002,34.905632,18009100 +2010-01-13,48.849998,48.950001,48.230000,48.700001,35.056797,12426700 +2010-01-14,48.259998,48.720001,48.220001,48.369999,34.819237,13751800 +2010-01-15,48.610001,49.040001,48.110001,48.529999,34.934433,21540300 +2010-01-19,48.619999,49.700001,48.549999,49.320000,35.503109,16564800 +2010-01-20,48.910000,48.939999,47.790001,48.349998,34.804855,18151500 +2010-01-21,48.320000,49.000000,47.919998,48.090000,34.617702,18703200 +2010-01-22,48.110001,48.570000,46.669998,46.779999,33.674683,22205300 +2010-01-25,46.970001,47.689999,46.700001,46.910000,33.768261,15304700 +2010-01-26,46.900002,47.470001,46.560001,46.889999,33.753864,18325500 +2010-01-27,46.520000,47.310001,46.270000,47.200001,33.977020,27302900 +2010-01-28,42.110001,42.110001,40.009998,40.480000,29.139601,130892200 +2010-01-29,40.830002,40.880001,38.490002,39.189999,28.211006,112830300 +2010-02-01,39.250000,39.970001,38.680000,39.770000,28.628525,54762600 +2010-02-02,39.820000,39.889999,38.980000,39.259998,28.261387,45670300 +2010-02-03,38.959999,39.720001,38.599998,39.630001,28.527735,36836200 +2010-02-04,39.270000,39.279999,38.150002,38.169998,27.476751,39883900 +2010-02-05,38.410000,38.599998,37.430000,38.040001,27.383175,39365100 +2010-02-08,38.110001,38.189999,37.470001,37.509998,27.001659,27373800 +2010-02-09,37.919998,38.290001,37.639999,37.910000,27.289597,28585600 +2010-02-10,37.709999,38.160000,37.320000,37.430000,26.944065,23742400 +2010-02-11,37.270000,38.119999,37.000000,38.009998,27.361576,34201400 +2010-02-12,38.180000,39.000000,37.980000,38.840000,27.959049,37313700 +2010-02-16,39.090000,39.299999,38.700001,39.020000,28.088627,34301800 +2010-02-17,39.099998,39.700001,39.020000,39.430000,28.383781,24733000 +2010-02-18,39.470001,39.939999,39.389999,39.810001,28.657318,19503800 +2010-02-19,39.810001,39.849998,39.470001,39.590000,28.498945,26638700 +2010-02-22,39.810001,39.889999,38.689999,39.009998,28.081425,27657900 +2010-02-23,39.000000,39.150002,38.400002,38.540001,27.743103,17926000 +2010-02-24,38.610001,38.669998,37.669998,37.869999,27.381580,27111500 +2010-02-25,37.230000,38.000000,36.470001,37.180000,26.882683,34843000 +2010-02-26,37.119999,37.130001,36.509998,36.680000,26.521154,30557500 +2010-03-01,36.820000,36.820000,35.459999,35.560001,25.711353,59161000 +2010-03-02,36.750000,38.459999,36.570000,37.930000,27.424961,77896200 +2010-03-03,38.480000,39.160000,38.369999,38.689999,27.974464,42163800 +2010-03-04,38.939999,39.279999,38.580002,39.250000,28.379381,29404500 +2010-03-05,39.490002,39.520000,38.619999,38.759998,28.025074,26466900 +2010-03-08,38.830002,39.009998,38.610001,38.790001,28.046780,13854600 +2010-03-09,38.730000,38.910000,38.500000,38.680000,27.967245,20134400 +2010-03-10,38.570000,39.099998,38.500000,38.880001,28.111845,15250000 +2010-03-11,38.860001,39.250000,38.709999,39.099998,28.270931,16325300 +2010-03-12,39.119999,39.389999,38.799999,38.950001,28.162462,20712100 +2010-03-15,39.000000,39.060001,38.660000,38.869999,28.104620,17334500 +2010-03-16,38.900002,39.110001,38.590000,39.009998,28.205837,27699200 +2010-03-17,39.049999,39.200001,38.709999,38.900002,28.126307,23287400 +2010-03-18,39.230000,40.529999,39.160000,40.430000,29.232555,45529100 +2010-03-19,40.520000,40.610001,39.779999,40.049999,28.957802,33417800 +2010-03-22,40.080002,40.540001,39.869999,40.279999,29.124113,16394500 +2010-03-23,40.430000,40.580002,40.029999,40.520000,29.297646,13840700 +2010-03-24,40.240002,40.430000,40.020000,40.189999,29.059034,12980800 +2010-03-25,42.540001,43.840000,42.000000,42.189999,30.505116,67289200 +2010-03-26,42.000000,42.540001,41.610001,41.830002,30.244823,29773800 +2010-03-29,41.970001,42.090000,41.599998,41.759998,30.194227,11592700 +2010-03-30,42.450001,42.500000,41.939999,42.130001,30.461739,20721000 +2010-03-31,41.990002,42.220001,41.840000,41.959999,30.338814,14932000 +2010-04-01,42.169998,42.459999,42.139999,42.270000,30.562958,16319600 +2010-04-05,42.599998,43.009998,42.389999,42.529999,30.750946,14692200 +2010-04-06,42.220001,42.560001,42.189999,42.430000,30.678656,10067800 +2010-04-07,42.369999,42.869999,42.369999,42.770000,30.924492,16091300 +2010-04-08,42.689999,42.720001,42.090000,42.400002,30.656952,12994300 +2010-04-09,42.200001,42.369999,41.849998,42.169998,30.490646,16152000 +2010-04-12,42.029999,42.459999,42.000000,42.230000,30.534037,8808700 +2010-04-13,42.029999,42.389999,41.799999,42.299999,30.584654,10762400 +2010-04-14,42.230000,42.799999,42.099998,42.599998,30.801567,19717700 +2010-04-15,42.660000,43.180000,42.480000,42.700001,30.873875,16214200 +2010-04-16,42.680000,42.980000,42.250000,42.740002,30.902792,23840800 +2010-04-19,42.630001,42.990002,42.250000,42.750000,30.910028,14960500 +2010-04-20,42.740002,43.349998,42.490002,43.290001,31.300455,14784600 +2010-04-21,43.330002,43.389999,42.270000,42.630001,30.823252,34304500 +2010-04-22,39.750000,40.349998,38.880001,39.330002,28.437231,96916600 +2010-04-23,38.980000,39.029999,37.799999,38.250000,27.656330,64242900 +2010-04-26,38.270000,38.709999,37.779999,38.110001,27.555120,25646700 +2010-04-27,38.230000,38.840000,37.840000,37.919998,27.417723,35398400 +2010-04-28,38.220001,38.849998,38.000000,38.820000,28.068470,27704200 +2010-04-29,38.970001,39.220001,38.770000,38.980000,28.184158,17668400 +2010-04-30,39.150002,39.290001,38.610001,38.680000,27.967245,18461000 +2010-05-03,38.910000,39.049999,38.310001,38.639999,27.938320,19361900 +2010-05-04,38.270000,38.299999,37.009998,37.599998,27.186356,25189600 +2010-05-05,37.200001,37.889999,37.000000,37.630001,27.208044,18405100 +2010-05-06,37.360001,37.630001,35.560001,36.669998,26.513935,28231500 +2010-05-07,36.439999,36.860001,35.230000,36.500000,26.391014,36415300 +2010-05-10,37.410000,37.810001,37.099998,37.369999,27.020050,22752400 +2010-05-11,37.070000,37.910000,37.049999,37.480000,27.099588,17506700 +2010-05-12,38.000000,38.389999,37.720001,38.160000,27.591263,17607400 +2010-05-13,37.970001,38.680000,37.770000,37.959999,27.446651,18366800 +2010-05-14,37.759998,38.040001,36.900002,37.299999,26.969450,19744400 +2010-05-17,37.459999,37.700001,36.770000,37.369999,27.020050,22359900 +2010-05-18,37.020000,37.459999,36.500000,36.709999,26.542854,22975400 +2010-05-19,36.680000,36.889999,36.169998,36.450001,26.354864,18550600 +2010-05-20,35.750000,36.240002,35.250000,35.590000,25.733047,27571300 +2010-05-21,35.099998,36.279999,34.830002,35.889999,25.949961,28635800 +2010-05-24,35.599998,36.150002,35.430000,35.669998,25.790888,16315100 +2010-05-25,34.889999,35.660000,34.520000,35.610001,25.747511,24935000 +2010-05-26,35.750000,36.099998,34.759998,34.880001,25.354969,26677500 +2010-05-27,35.349998,35.599998,35.099998,35.560001,25.849268,23507900 +2010-05-28,35.410000,35.930000,35.160000,35.560001,25.849268,21246900 +2010-06-01,35.450001,36.080002,34.959999,35.070000,25.493088,19262600 +2010-06-02,35.130001,36.040001,34.700001,36.020000,26.183655,21472100 +2010-06-03,36.250000,36.810001,35.779999,36.470001,26.510778,20295100 +2010-06-04,35.750000,36.220001,35.150002,35.299999,25.660265,23085900 +2010-06-07,35.349998,35.770000,34.970001,35.009998,25.449465,18554400 +2010-06-08,34.849998,35.310001,34.570000,35.270000,25.638472,22531100 +2010-06-09,35.299999,35.380001,34.630001,34.720001,25.238665,24109300 +2010-06-10,35.160000,35.169998,34.330002,35.029999,25.464010,30719400 +2010-06-11,34.540001,35.470001,34.520000,35.360001,25.703896,14716800 +2010-06-14,35.700001,35.880001,34.720001,34.790001,25.289541,15705300 +2010-06-15,35.000000,35.599998,34.990002,35.580002,25.863817,13798100 +2010-06-16,35.400002,35.439999,34.799999,35.080002,25.500347,22472000 +2010-06-17,35.240002,35.770000,35.009998,35.709999,25.958315,15326600 +2010-06-18,35.750000,36.070000,35.570000,35.689999,25.943768,25396000 +2010-06-21,35.849998,36.169998,35.360001,35.639999,25.907421,12371800 +2010-06-22,35.759998,36.360001,35.549999,35.570000,25.856541,16287900 +2010-06-23,35.610001,35.810001,35.270000,35.419998,25.747503,15067500 +2010-06-24,35.220001,35.299999,34.630001,34.790001,25.289541,21380600 +2010-06-25,34.700001,34.900002,34.279999,34.570000,25.129618,22399500 +2010-06-28,34.630001,34.880001,34.009998,34.040001,24.744354,13573600 +2010-06-29,33.779999,33.790001,32.869999,33.139999,24.090132,27848100 +2010-06-30,33.000000,33.650002,32.730000,32.840000,23.872049,19652800 +2010-07-01,32.790001,32.880001,31.629999,31.959999,23.232359,31598700 +2010-07-02,31.870001,32.680000,31.650000,32.369999,23.530396,16296400 +2010-07-06,32.660000,33.320000,32.450001,32.650002,23.733929,19301000 +2010-07-07,32.820000,33.470001,32.439999,33.380001,24.264591,16002300 +2010-07-08,33.790001,33.990002,33.250000,33.930000,24.664396,19367000 +2010-07-09,34.049999,34.139999,33.560001,33.910000,24.649851,12516300 +2010-07-12,34.740002,35.330002,34.509998,35.099998,25.514885,23745400 +2010-07-13,35.509998,35.980000,35.340000,35.950001,26.132780,21447600 +2010-07-14,36.240002,37.090000,35.980000,36.900002,26.823345,31169000 +2010-07-15,36.990002,37.119999,36.380001,36.880001,26.808815,18840400 +2010-07-16,36.970001,37.220001,35.740002,35.959999,26.140039,24808900 +2010-07-19,36.259998,37.080002,36.200001,36.770000,26.728848,19903100 +2010-07-20,36.080002,36.779999,35.740002,36.750000,26.714306,17065100 +2010-07-21,36.860001,37.000000,35.810001,36.160000,26.285423,22929300 +2010-07-22,38.340000,39.520000,38.299999,39.110001,28.429838,56097800 +2010-07-23,39.029999,39.660000,38.779999,39.080002,28.408031,31483800 +2010-07-26,38.720001,39.279999,38.720001,39.240002,28.524336,13197900 +2010-07-27,39.450001,39.500000,39.130001,39.220001,28.509796,12596900 +2010-07-28,39.349998,39.430000,38.610001,38.759998,28.175413,12468500 +2010-07-29,39.349998,39.419998,38.259998,38.779999,28.189959,21457700 +2010-07-30,38.259998,38.389999,37.759998,38.080002,27.681110,22121300 +2010-08-02,38.330002,39.000000,38.020000,38.759998,28.175413,14618500 +2010-08-03,38.590000,38.799999,38.299999,38.459999,27.957348,10250000 +2010-08-04,38.389999,38.619999,38.009998,38.430000,27.935522,9949000 +2010-08-05,38.209999,38.700001,38.119999,38.500000,27.986404,8991900 +2010-08-06,38.200001,38.980000,37.950001,38.650002,28.095453,15794700 +2010-08-09,38.869999,39.939999,38.830002,39.750000,28.895063,18715600 +2010-08-10,39.500000,40.000000,39.080002,39.779999,28.916882,17159200 +2010-08-11,39.200001,39.439999,38.439999,39.360001,28.611568,21455400 +2010-08-12,37.830002,38.889999,37.799999,38.240002,27.797419,19582900 +2010-08-13,38.000000,38.340000,37.830002,37.950001,27.586613,16372000 +2010-08-16,37.880001,38.889999,37.450001,38.639999,28.088177,14222100 +2010-08-17,38.959999,39.790001,38.930000,39.139999,28.451651,22319800 +2010-08-18,39.099998,39.410000,38.610001,39.040001,28.378952,13506000 +2010-08-19,38.750000,38.840000,37.720001,38.110001,27.702925,21575900 +2010-08-20,38.110001,39.090000,38.000000,38.910000,28.284456,19152600 +2010-08-23,39.189999,39.450001,38.410000,38.540001,28.015497,12942000 +2010-08-24,38.400002,38.480000,37.759998,38.040001,27.652033,15738700 +2010-08-25,37.669998,38.730000,37.650002,38.459999,28.097685,18753000 +2010-08-26,38.669998,38.820000,37.980000,38.279999,27.966177,14506600 +2010-08-27,38.500000,38.849998,37.740002,38.639999,28.229172,16263700 +2010-08-30,38.389999,38.770000,38.290001,38.290001,27.973476,11909900 +2010-08-31,38.180000,38.759998,37.810001,38.299999,27.980789,18049100 +2010-09-01,38.959999,40.150002,38.919998,39.599998,28.930525,27619100 +2010-09-02,39.689999,40.029999,39.450001,40.020000,29.237366,12671500 +2010-09-03,40.279999,40.470001,39.759998,40.380001,29.500385,14187700 +2010-09-07,40.110001,40.820000,39.919998,40.570000,29.639183,18520500 +2010-09-08,40.639999,41.139999,40.630001,40.919998,29.894875,14073500 +2010-09-09,41.160000,41.220001,40.520000,40.900002,29.880266,12190400 +2010-09-10,41.020000,41.040001,40.070000,40.419998,29.529587,15098000 +2010-09-13,40.939999,41.360001,40.740002,41.000000,29.953327,16787200 +2010-09-14,40.849998,41.380001,40.580002,41.110001,30.033689,12885900 +2010-09-15,41.099998,42.209999,41.009998,41.980000,30.669289,18992800 +2010-09-16,41.799999,42.299999,41.650002,41.970001,30.661964,16596100 +2010-09-17,42.119999,42.750000,41.939999,42.529999,31.071093,31733900 +2010-09-20,42.580002,43.099998,42.570000,43.009998,31.421772,15241800 +2010-09-21,43.209999,43.869999,43.110001,43.509998,31.787039,16763100 +2010-09-22,43.549999,43.759998,42.700001,43.299999,31.633640,16158500 +2010-09-23,42.950001,43.740002,42.759998,43.650002,31.889339,20206800 +2010-09-24,43.950001,44.970001,43.860001,44.549999,32.546844,22619300 +2010-09-27,44.320000,45.000000,44.139999,44.590000,32.576065,14009400 +2010-09-28,44.689999,44.849998,43.700001,44.070000,32.196178,23000500 +2010-09-29,43.759998,44.509998,43.700001,44.310001,32.371525,14499000 +2010-09-30,45.070000,45.750000,44.770000,45.130001,32.970577,35751700 +2010-10-01,45.509998,45.599998,43.919998,44.259998,32.334980,22457600 +2010-10-04,44.430000,44.430000,43.349998,43.889999,32.064671,13941400 +2010-10-05,44.419998,44.900002,44.080002,44.259998,32.334980,18459700 +2010-10-06,44.209999,44.680000,43.869999,44.650002,32.619904,21696900 +2010-10-07,44.910000,44.959999,44.139999,44.549999,32.546844,11965000 +2010-10-08,44.480000,44.910000,44.049999,44.759998,32.700260,12349900 +2010-10-11,44.669998,44.700001,43.939999,44.180000,32.276535,10971300 +2010-10-12,44.180000,45.000000,43.770000,44.790001,32.722191,13712800 +2010-10-13,44.970001,45.509998,44.740002,45.320000,33.109394,13543300 +2010-10-14,45.020000,45.349998,44.810001,45.040001,32.904839,11317500 +2010-10-15,45.410000,45.509998,44.490002,44.790001,32.722191,18075400 +2010-10-18,44.779999,44.799999,44.130001,44.490002,32.503021,12225400 +2010-10-19,44.250000,44.570000,43.500000,44.220001,32.305756,15934400 +2010-10-20,44.259998,44.900002,44.259998,44.380001,32.422657,11523700 +2010-10-21,44.439999,44.509998,42.450001,43.980000,32.130417,24931600 +2010-10-22,43.849998,44.270000,43.610001,44.180000,32.276535,12473200 +2010-10-25,44.349998,44.500000,44.200001,44.330002,32.386112,10215900 +2010-10-26,43.980000,43.990002,43.209999,43.939999,32.101189,15805500 +2010-10-27,43.480000,44.509998,43.439999,44.480000,32.495697,11449300 +2010-10-28,44.849998,44.910000,44.410000,44.419998,32.451866,11982900 +2010-10-29,44.549999,45.630001,44.549999,45.160000,32.992485,16651700 +2010-11-01,45.520000,46.000000,45.139999,45.330002,33.116707,11199500 +2010-11-02,45.750000,45.939999,45.230000,45.380001,33.153214,12590900 +2010-11-03,45.209999,45.759998,44.619999,45.689999,33.379700,27224200 +2010-11-04,48.610001,49.450001,48.060001,48.340000,35.315708,58099900 +2010-11-05,47.869999,48.360001,47.400002,48.330002,35.308403,20629500 +2010-11-08,48.020000,48.330002,47.580002,47.799999,34.921204,18567300 +2010-11-09,47.860001,48.240002,47.389999,47.919998,35.008873,17430300 +2010-11-10,48.000000,48.000000,47.250000,47.680000,34.833515,12413500 +2010-11-11,46.980000,48.009998,46.889999,47.919998,35.008873,13923000 +2010-11-12,47.610001,47.730000,46.689999,47.470001,34.680107,20070400 +2010-11-15,47.610001,47.820000,46.860001,46.869999,34.241772,11573600 +2010-11-16,46.430000,46.689999,46.080002,46.380001,33.883789,18386800 +2010-11-17,46.560001,48.369999,46.500000,47.980000,35.052696,25860200 +2010-11-18,48.430000,48.860001,47.700001,47.720001,34.862755,20716700 +2010-11-19,47.619999,48.049999,47.410000,47.959999,35.038086,15850900 +2010-11-22,47.810001,48.119999,46.990002,47.619999,34.928062,13112100 +2010-11-23,47.230000,47.369999,46.730000,47.099998,34.546661,17892100 +2010-11-24,47.410000,48.200001,47.139999,48.070000,35.258125,11961200 +2010-11-26,47.779999,47.939999,47.549999,47.700001,34.986752,4296600 +2010-11-29,47.470001,47.650002,46.759998,47.279999,34.678684,12906500 +2010-11-30,46.509998,47.150002,46.459999,46.820000,34.341286,18176000 +2010-12-01,47.320000,48.250000,47.299999,47.889999,35.126106,14431100 +2010-12-02,48.040001,48.650002,47.889999,48.490002,35.566189,11108300 +2010-12-03,48.400002,48.939999,48.240002,48.820000,35.808235,12608700 +2010-12-06,48.549999,48.689999,48.090000,48.320000,35.441502,10488700 +2010-12-07,48.740002,49.009998,48.450001,48.470001,35.551514,14015800 +2010-12-08,48.570000,48.889999,48.270000,48.880001,35.852245,8634400 +2010-12-09,49.150002,49.290001,48.709999,49.080002,35.998940,8862300 +2010-12-10,49.000000,49.500000,48.900002,49.480000,36.292328,11851800 +2010-12-13,49.520000,49.759998,49.099998,49.119999,36.028286,11988400 +2010-12-14,49.299999,49.500000,48.830002,49.180000,36.072285,10036300 +2010-12-15,49.360001,49.570000,48.820000,49.090000,36.006287,10329900 +2010-12-16,49.139999,49.759998,48.860001,49.650002,36.417030,12338900 +2010-12-17,49.650002,49.720001,49.259998,49.459999,36.277653,21421200 +2010-12-20,49.720001,49.830002,49.150002,49.439999,36.262997,11902200 +2010-12-21,49.700001,50.000000,49.580002,49.990002,36.666405,9271500 +2010-12-22,49.799999,50.000000,49.619999,49.990002,36.666405,6859600 +2010-12-23,49.869999,49.970001,49.279999,49.439999,36.262997,8194300 +2010-12-27,49.400002,49.799999,48.980000,49.610001,36.387672,5871100 +2010-12-28,49.770000,49.959999,49.570000,49.860001,36.571037,7138200 +2010-12-29,49.970001,50.310001,49.860001,49.990002,36.666405,7771700 +2010-12-30,50.000000,50.209999,49.630001,49.730000,36.475681,5090200 +2010-12-31,49.639999,49.830002,49.000000,49.490002,36.299667,6304700 +2011-01-03,49.889999,50.799999,49.849998,50.180000,36.805759,15167700 +2011-01-04,50.400002,51.060001,49.590000,50.970001,37.385208,24330000 +2011-01-05,51.549999,52.400002,51.250000,52.029999,38.162685,25904400 +2011-01-06,52.110001,53.029999,52.040001,52.669998,38.632111,17894300 +2011-01-07,52.810001,52.900002,51.400002,51.730000,37.942646,12865500 +2011-01-10,51.439999,52.200001,51.439999,51.689999,37.913315,17421100 +2011-01-11,51.570000,52.439999,51.570000,52.070000,38.192028,10288000 +2011-01-12,52.250000,52.340000,51.590000,52.340000,38.390064,10673200 +2011-01-13,52.279999,52.450001,51.509998,51.869999,38.045319,12550700 +2011-01-14,51.930000,52.130001,51.430000,52.040001,38.170021,11536900 +2011-01-18,52.369999,53.060001,52.290001,53.029999,38.896149,14715100 +2011-01-19,52.709999,53.099998,51.889999,52.139999,38.243370,11567000 +2011-01-20,52.160000,52.240002,51.259998,51.330002,37.649261,14213700 +2011-01-21,51.549999,52.000000,51.090000,51.240002,37.583244,18452800 +2011-01-24,51.119999,51.500000,50.840000,51.490002,37.766617,11508500 +2011-01-25,51.430000,51.570000,50.619999,51.520000,37.788624,15922200 +2011-01-26,51.439999,52.070000,51.000000,51.860001,38.038010,23536600 +2011-01-27,54.200001,55.000000,53.770000,54.900002,40.267761,50785700 +2011-01-28,54.099998,54.689999,53.389999,53.740002,39.416927,22935600 +2011-01-31,53.849998,54.470001,53.070000,54.130001,39.702988,16182100 +2011-02-01,54.299999,55.270000,54.110001,55.080002,40.399792,17000000 +2011-02-02,54.770000,54.900002,53.880001,53.990002,39.600304,17626200 +2011-02-03,54.000000,55.240002,53.810001,54.980000,40.326443,17150900 +2011-02-04,55.040001,55.380001,54.500000,55.230000,40.509815,12603100 +2011-02-07,55.110001,55.619999,54.830002,55.070000,40.392448,11605200 +2011-02-08,55.490002,56.099998,55.349998,56.099998,41.147930,13862700 +2011-02-09,55.950001,56.369999,55.750000,56.209999,41.228619,12581500 +2011-02-10,56.169998,57.189999,55.880001,57.000000,41.808064,16392900 +2011-02-11,56.759998,57.650002,56.680000,57.599998,42.248154,12165500 +2011-02-14,57.740002,58.799999,57.610001,58.169998,42.666206,17488200 +2011-02-15,58.009998,58.959999,57.919998,58.639999,43.010956,16375300 +2011-02-16,58.889999,58.980000,58.250000,58.540001,42.937614,11659200 +2011-02-17,58.310001,59.009998,58.200001,59.000000,43.275005,11068600 +2011-02-18,59.040001,59.430000,58.660000,59.189999,43.414364,17282600 +2011-02-22,58.560001,58.990002,57.889999,58.240002,42.717575,19936700 +2011-02-23,57.900002,58.400002,56.520000,57.009998,41.952263,16344700 +2011-02-24,57.299999,58.110001,57.000000,57.799999,42.533596,15159100 +2011-02-25,58.119999,59.200001,57.900002,59.020000,43.431362,11344000 +2011-02-28,58.990002,59.799999,58.910000,59.580002,43.843460,13613700 +2011-03-01,59.840000,59.840000,57.799999,58.040001,42.710213,16764200 +2011-03-02,57.880001,58.180000,56.970001,57.099998,42.018478,16651100 +2011-03-03,57.700001,58.980000,57.669998,58.840000,43.298912,13214700 +2011-03-04,58.790001,58.880001,57.599998,58.150002,42.791153,11720000 +2011-03-07,58.490002,58.590000,56.820000,57.580002,42.371700,13540500 +2011-03-08,56.720001,57.490002,55.549999,57.150002,42.055275,22049900 +2011-03-09,56.849998,56.849998,54.910000,55.000000,40.473145,24466200 +2011-03-10,54.410000,54.970001,53.840000,54.040001,39.766712,22114400 +2011-03-11,53.700001,54.080002,53.389999,53.610001,39.450272,18941000 +2011-03-14,52.970001,53.599998,52.750000,53.480000,39.354610,18606600 +2011-03-15,51.139999,53.279999,50.099998,53.000000,39.001392,35441300 +2011-03-16,52.500000,52.820000,50.400002,50.500000,37.161697,31062900 +2011-03-17,52.619999,53.470001,51.990002,52.320000,38.500992,24685600 +2011-03-18,52.830002,53.160000,50.759998,51.709999,38.052116,33360000 +2011-03-21,53.240002,54.110001,53.029999,53.630001,39.465000,17208200 +2011-03-22,53.580002,53.759998,52.349998,52.490002,38.626095,13843400 +2011-03-23,52.470001,52.580002,51.700001,52.450001,38.596668,12067700 +2011-03-24,52.610001,53.770000,52.070000,53.720001,39.531231,14733200 +2011-03-25,53.830002,53.990002,52.720001,52.750000,38.817429,13574400 +2011-03-28,52.950001,53.279999,52.099998,52.180000,38.397987,10237600 +2011-03-29,52.439999,54.090000,52.360001,53.910000,39.671036,14946800 +2011-03-30,54.369999,54.610001,53.799999,54.509998,40.112576,11044700 +2011-03-31,54.560001,54.950001,54.340000,54.830002,40.348042,13222200 +2011-04-01,55.070000,55.189999,54.250000,54.470001,40.083130,12306100 +2011-04-04,54.540001,54.709999,52.480000,53.110001,39.082352,18238600 +2011-04-05,53.020000,53.639999,52.400002,52.580002,38.692326,13467000 +2011-04-06,53.110001,53.889999,52.990002,53.540001,39.398773,13380900 +2011-04-07,53.360001,54.320000,53.049999,53.230000,39.170643,12491700 +2011-04-08,54.000000,54.349998,53.320000,53.630001,39.465000,10353400 +2011-04-11,53.869999,54.470001,53.340000,53.400002,39.295738,11699300 +2011-04-12,52.799999,52.970001,51.730000,52.250000,38.449490,11995000 +2011-04-13,52.860001,52.930000,52.009998,52.680000,38.765911,9503100 +2011-04-14,51.990002,52.849998,51.450001,52.599998,38.707054,11655600 +2011-04-15,52.840000,53.459999,52.110001,53.139999,39.104408,17165100 +2011-04-18,52.200001,53.330002,52.040001,53.290001,39.214813,14744200 +2011-04-19,53.290001,53.689999,52.880001,53.419998,39.310455,12006400 +2011-04-20,54.700001,55.400002,54.500000,55.270000,40.671837,19894600 +2011-04-21,57.250000,57.619999,56.560001,56.939999,41.900742,23134900 +2011-04-25,56.369999,57.180000,56.209999,56.820000,41.812454,9934800 +2011-04-26,57.119999,57.509998,56.930000,57.220001,42.106792,12100000 +2011-04-27,57.830002,58.459999,57.099998,58.180000,42.813229,15949400 +2011-04-28,57.759998,58.000000,57.150002,57.580002,42.371700,12300000 +2011-04-29,57.580002,57.990002,56.840000,57.090000,42.011112,32037700 +2011-05-02,57.439999,57.900002,56.980000,57.240002,42.121513,12022000 +2011-05-03,57.310001,57.540001,55.959999,56.490002,41.569599,11700000 +2011-05-04,56.320000,57.009998,55.419998,56.080002,41.267883,12761100 +2011-05-05,55.639999,56.820000,55.590000,56.130001,41.304691,11000000 +2011-05-06,56.750000,57.540001,56.330002,56.570000,41.628464,10727500 +2011-05-09,56.750000,56.919998,55.990002,56.660000,41.694706,8056600 +2011-05-10,56.939999,57.099998,56.340000,56.910000,41.878685,9149700 +2011-05-11,56.820000,57.720001,56.189999,56.590000,41.643196,11009200 +2011-05-12,56.259998,57.650002,56.139999,57.340000,42.195099,10900000 +2011-05-13,57.340000,57.830002,56.770000,57.119999,42.033195,11209100 +2011-05-16,57.180000,57.759998,56.480000,56.700001,41.724133,13330200 +2011-05-17,56.380001,56.490002,55.660000,56.349998,41.466576,13989800 +2011-05-18,56.230000,56.779999,55.770000,56.450001,41.540165,12429000 +2011-05-19,56.619999,57.669998,56.619999,57.299999,42.165661,11938100 +2011-05-20,57.220001,57.750000,57.029999,57.380001,42.224537,15272900 +2011-05-23,56.490002,56.700001,55.919998,56.380001,41.488659,12499600 +2011-05-24,56.509998,57.009998,55.950001,56.310001,41.437141,10251800 +2011-05-25,56.340000,57.419998,56.330002,56.990002,42.098274,10928000 +2011-05-26,56.740002,57.549999,56.540001,57.169998,42.231251,12897000 +2011-05-27,57.340000,57.799999,57.060001,57.349998,42.364197,7678400 +2011-05-31,57.950001,58.590000,57.660000,58.590000,43.280193,15104300 +2011-06-01,58.430000,58.950001,56.980000,57.150002,42.216461,14968700 +2011-06-02,57.340000,58.310001,57.340000,57.799999,42.696621,12697400 +2011-06-03,57.119999,58.160000,56.950001,57.040001,42.135201,12474800 +2011-06-06,56.900002,57.490002,56.419998,56.480000,41.721546,10121500 +2011-06-07,56.619999,57.080002,56.470001,56.509998,41.743702,10225200 +2011-06-08,56.240002,56.520000,55.520000,56.299999,41.588570,12158000 +2011-06-09,56.130001,56.470001,55.680000,55.869999,41.270939,9161600 +2011-06-10,55.700001,55.740002,54.360001,54.599998,40.332798,14544000 +2011-06-13,54.790001,54.889999,54.240002,54.400002,40.185051,10670800 +2011-06-14,54.869999,55.869999,54.750000,55.580002,41.056713,12006100 +2011-06-15,55.230000,55.560001,53.799999,54.099998,39.963455,16790500 +2011-06-16,54.119999,54.209999,52.419998,52.990002,39.143497,19464800 +2011-06-17,53.919998,54.299999,52.599998,52.689999,38.921886,25241200 +2011-06-20,52.529999,53.529999,52.130001,53.480000,39.505447,14746000 +2011-06-21,53.660000,54.990002,53.150002,54.430000,40.207218,12010100 +2011-06-22,54.139999,54.410000,53.669998,53.990002,39.882195,9110300 +2011-06-23,53.119999,54.980000,53.060001,54.959999,40.598728,15571600 +2011-06-24,54.770000,54.959999,54.090000,54.189999,40.029934,9494400 +2011-06-27,54.080002,55.110001,53.639999,54.750000,40.443596,9797900 +2011-06-28,54.830002,55.669998,54.709999,55.450001,40.960678,9556000 +2011-06-29,55.599998,55.930000,55.250000,55.430000,40.945896,11919400 +2011-06-30,55.660000,56.849998,55.509998,56.790001,41.950531,12463000 +2011-07-01,56.790001,57.980000,56.439999,57.880001,42.755714,12142000 +2011-07-05,57.750000,58.250000,57.509998,58.139999,42.947777,10848700 +2011-07-06,57.880001,58.750000,57.880001,58.700001,43.361450,11176800 +2011-07-07,58.900002,59.480000,58.860001,59.259998,43.775120,12644800 +2011-07-08,58.790001,59.369999,58.080002,59.360001,43.848988,12385600 +2011-07-11,58.730000,58.930000,57.759998,58.240002,43.021641,12988300 +2011-07-12,58.259998,58.590000,56.209999,56.520000,41.751091,23141300 +2011-07-13,57.049999,57.090000,56.009998,56.090000,41.433441,18093300 +2011-07-14,56.099998,56.439999,54.290001,54.919998,40.569176,19155100 +2011-07-15,55.049999,55.500000,54.639999,54.959999,40.598728,17684400 +2011-07-18,54.869999,55.310001,54.529999,55.279999,40.835102,16182500 +2011-07-19,55.990002,57.240002,55.869999,56.980000,42.090893,15014500 +2011-07-20,58.689999,59.400002,57.099998,57.299999,42.327267,27542500 +2011-07-21,56.000000,57.250000,55.869999,56.939999,42.061340,24125900 +2011-07-22,57.160000,57.709999,56.759998,57.459999,42.445461,13586300 +2011-07-25,56.919998,57.509998,56.660000,56.810001,41.965305,11346900 +2011-07-26,56.849998,56.990002,56.299999,56.540001,41.765869,10082700 +2011-07-27,56.000000,56.150002,54.389999,54.590000,40.325397,15638100 +2011-07-28,54.709999,55.610001,54.459999,54.990002,40.620888,11737400 +2011-07-29,54.389999,55.369999,54.060001,54.779999,40.465752,15256200 +2011-08-01,55.340000,55.439999,53.410000,54.119999,39.978210,16892000 +2011-08-02,53.630001,54.020000,52.950001,53.009998,39.158268,16681900 +2011-08-03,53.220001,53.810001,52.700001,53.730000,39.690121,15274300 +2011-08-04,52.849998,53.090000,51.200001,51.250000,37.858158,19556100 +2011-08-05,51.810001,51.980000,48.970001,51.020000,37.688267,28090800 +2011-08-08,49.259998,50.000000,46.880001,47.290001,34.932934,33418800 +2011-08-09,47.889999,49.889999,46.700001,49.889999,36.853539,32115100 +2011-08-10,48.400002,49.020000,47.130001,47.259998,34.910759,32161800 +2011-08-11,47.730000,50.040001,47.549999,49.549999,36.602375,25079800 +2011-08-12,49.900002,51.240002,49.180000,50.500000,37.304134,19422000 +2011-08-15,50.750000,51.410000,50.209999,51.259998,37.865551,13058700 +2011-08-16,50.480000,51.459999,49.959999,51.070000,37.725201,17782900 +2011-08-17,50.980000,51.450001,49.970001,51.009998,37.680878,14115400 +2011-08-18,49.040001,49.150002,47.360001,47.950001,35.420471,23793700 +2011-08-19,47.230000,48.169998,46.439999,46.520000,34.364136,24555800 +2011-08-22,47.700001,47.810001,45.980000,46.400002,34.275486,15673200 +2011-08-23,46.730000,48.060001,46.570000,48.060001,35.501732,15315600 +2011-08-24,48.220001,48.330002,46.880001,47.930000,35.564796,15209800 +2011-08-25,48.160000,48.540001,46.779999,46.950001,34.837620,13935000 +2011-08-26,46.990002,49.610001,46.290001,48.939999,36.314236,20783600 +2011-08-29,49.650002,51.070000,49.439999,50.919998,37.783417,14572200 +2011-08-30,50.549999,51.700001,50.169998,51.240002,38.020866,15801300 +2011-08-31,51.840000,52.160000,50.900002,51.459999,38.184105,15897300 +2011-09-01,51.919998,52.869999,51.020000,51.060001,37.887306,13690400 +2011-09-02,49.980000,50.450001,49.250000,49.680000,36.863323,14692800 +2011-09-06,48.400002,49.560001,47.599998,49.450001,36.692669,14432600 +2011-09-07,50.340000,51.689999,50.270000,51.689999,38.354774,18934900 +2011-09-08,51.570000,53.279999,51.290001,51.549999,38.250893,18431400 +2011-09-09,51.070000,51.270000,49.799999,50.400002,37.397572,19825100 +2011-09-12,49.610001,51.430000,49.610001,51.389999,38.132164,16409200 +2011-09-13,51.480000,52.520000,51.400002,52.320000,38.822235,18400800 +2011-09-14,52.599998,53.750000,51.880001,53.070000,39.378757,15498700 +2011-09-15,53.740002,53.919998,52.450001,53.630001,39.794296,16107300 +2011-09-16,53.799999,53.939999,53.119999,53.869999,39.972370,19353600 +2011-09-19,53.060001,53.910000,52.410000,53.669998,39.823959,12067400 +2011-09-20,53.919998,54.299999,53.040001,53.110001,39.408436,14759300 +2011-09-21,52.880001,53.689999,51.650002,51.660000,38.332512,15156800 +2011-09-22,49.990002,51.259998,48.959999,50.029999,37.123020,24362400 +2011-09-23,49.770000,50.700001,49.250000,50.290001,37.315956,18270000 +2011-09-26,50.389999,50.889999,49.240002,50.580002,37.531132,20218700 +2011-09-27,51.549999,52.779999,50.750000,51.779999,38.421566,16746200 +2011-09-28,52.099998,52.520000,50.970001,51.060001,37.887306,11527300 +2011-09-29,51.900002,52.220001,48.810001,50.130001,37.197227,17633700 +2011-09-30,49.459999,50.299999,48.630001,48.630001,36.084206,18776200 +2011-10-03,48.209999,49.349998,47.380001,47.650002,35.357029,27986500 +2011-10-04,47.060001,49.560001,46.400002,49.430000,36.677811,26093400 +2011-10-05,49.630001,50.900002,49.330002,50.770000,37.672115,18589300 +2011-10-06,50.580002,50.959999,50.000000,50.869999,37.746311,14772800 +2011-10-07,50.939999,51.000000,49.639999,50.230000,37.271427,14967900 +2011-10-10,51.009998,52.139999,50.590000,52.090000,38.651566,11462600 +2011-10-11,52.020000,52.110001,51.509998,51.650002,38.325100,10261400 +2011-10-12,52.299999,52.939999,52.020000,52.040001,38.614475,11140800 +2011-10-13,51.939999,53.410000,51.900002,53.310001,39.556831,12541000 +2011-10-14,54.049999,55.029999,53.840000,54.980000,40.796005,16257800 +2011-10-17,54.700001,54.900002,53.340000,53.639999,39.801708,10745800 +2011-10-18,53.599998,54.950001,53.080002,54.560001,40.484360,13141700 +2011-10-19,53.799999,54.430000,52.360001,52.599998,39.030010,15090300 +2011-10-20,52.810001,53.259998,51.720001,52.009998,38.592216,17086100 +2011-10-21,52.759998,52.840000,51.480000,52.020000,38.599628,18194900 +2011-10-24,52.400002,53.799999,52.360001,53.610001,39.779434,11234700 +2011-10-25,53.410000,53.700001,52.200001,52.320000,38.822235,12847600 +2011-10-26,52.820000,52.830002,50.790001,51.599998,38.287994,20141700 +2011-10-27,53.090000,54.000000,52.500000,53.520000,39.712658,17147900 +2011-10-28,53.410000,53.500000,52.709999,53.230000,39.497467,11445300 +2011-10-31,52.680000,53.110001,51.599998,51.599998,38.287994,21419300 +2011-11-01,49.919998,50.820000,49.779999,50.139999,37.204651,22660500 +2011-11-02,51.099998,52.320000,51.070000,52.180000,38.718361,26757000 +2011-11-03,56.279999,56.959999,54.759998,56.110001,41.634480,44713900 +2011-11-04,55.139999,56.669998,55.110001,56.500000,41.923859,21851700 +2011-11-07,55.799999,56.990002,55.799999,56.919998,42.235516,14850000 +2011-11-08,57.139999,57.290001,56.259998,57.029999,42.317142,12956900 +2011-11-09,55.680000,56.500000,54.950001,55.410000,41.115067,15984600 +2011-11-10,56.139999,56.220001,54.650002,55.209999,40.966660,11669600 +2011-11-11,55.919998,56.990002,55.660000,56.619999,42.012905,12743100 +2011-11-14,56.570000,57.500000,56.439999,57.099998,42.369064,16660300 +2011-11-15,56.779999,57.750000,56.480000,57.400002,42.591686,13231100 +2011-11-16,56.720001,57.970001,56.310001,56.880001,42.205837,15504500 +2011-11-17,56.639999,57.169998,55.410000,56.380001,41.834824,19433700 +2011-11-18,56.549999,56.560001,55.439999,55.669998,41.307983,14375500 +2011-11-21,54.389999,54.770000,53.799999,54.270000,40.425297,15544300 +2011-11-22,53.939999,55.020000,53.930000,54.480000,40.581722,13234300 +2011-11-23,53.419998,53.480000,51.599998,52.029999,38.756729,24129500 +2011-11-25,51.680000,53.000000,51.680000,51.860001,38.630112,8318700 +2011-11-28,53.419998,54.040001,53.189999,53.939999,40.179482,12526700 +2011-11-29,53.990002,54.580002,52.849998,53.110001,39.561226,13534500 +2011-11-30,54.799999,55.119999,54.080002,54.799999,40.820095,18229000 +2011-12-01,54.700001,55.090000,54.360001,54.730000,40.767948,9834300 +2011-12-02,55.400002,55.700001,54.290001,54.340000,40.477440,12762900 +2011-12-05,55.169998,55.180000,53.689999,54.490002,40.589169,14662200 +2011-12-06,54.610001,55.160000,54.049999,54.830002,40.842422,10991200 +2011-12-07,54.529999,54.740002,53.549999,54.450001,40.559376,13303600 +2011-12-08,54.049999,54.990002,53.880001,54.070000,40.276318,15566800 +2011-12-09,53.990002,55.400002,53.750000,55.180000,41.103142,11624600 +2011-12-12,54.410000,54.860001,54.000000,54.779999,40.805187,9916800 +2011-12-13,55.389999,55.730000,53.790001,54.189999,40.365707,13936000 +2011-12-14,54.180000,54.310001,52.689999,53.099998,39.553772,12866900 +2011-12-15,53.750000,53.770000,52.189999,52.549999,39.144070,11703900 +2011-12-16,52.900002,53.830002,52.419998,52.610001,39.188774,19842900 +2011-12-19,53.000000,53.070000,51.759998,51.919998,38.674801,11687300 +2011-12-20,52.869999,54.340000,52.790001,54.110001,40.306118,14330300 +2011-12-21,54.189999,54.400002,52.799999,53.490002,39.844284,9900600 +2011-12-22,53.490002,54.520000,53.459999,54.380001,40.507233,8842100 +2011-12-23,54.599998,54.740002,53.950001,54.630001,40.693451,5670400 +2011-12-27,54.299999,54.990002,54.009998,54.869999,40.872231,6505300 +2011-12-28,54.799999,54.950001,54.080002,54.340000,40.477440,7060400 +2011-12-29,54.459999,54.939999,54.430000,54.849998,40.857327,5869300 +2011-12-30,54.680000,54.990002,54.660000,54.700001,40.745598,4839700 +2012-01-03,55.880001,55.980000,54.669998,55.270000,41.170189,11238300 +2012-01-04,55.220001,56.200001,54.560001,55.830002,41.587322,17589100 +2012-01-05,55.869999,56.200001,55.290001,56.060001,41.758659,11518500 +2012-01-06,55.910000,56.400002,55.860001,56.160000,41.833134,8040100 +2012-01-09,56.139999,56.360001,55.430000,55.910000,41.646915,12663500 +2012-01-10,56.560001,56.599998,55.720001,55.750000,41.527744,11673300 +2012-01-11,55.750000,56.029999,55.549999,55.619999,41.430897,7140200 +2012-01-12,55.610001,56.509998,55.480000,56.330002,41.959774,11387500 +2012-01-13,55.939999,56.730000,55.919998,56.540001,42.116203,10517600 +2012-01-17,56.930000,57.740002,56.720001,57.139999,42.563137,12411500 +2012-01-18,57.119999,57.910000,56.959999,57.590000,42.898327,13313700 +2012-01-19,57.709999,58.240002,57.470001,58.000000,43.203739,13298900 +2012-01-20,58.020000,58.099998,57.470001,57.730000,43.002617,16538600 +2012-01-23,57.939999,58.720001,57.860001,58.150002,43.315472,13223800 +2012-01-24,57.759998,58.680000,57.570000,58.680000,43.710266,11490300 +2012-01-25,59.119999,59.500000,58.529999,58.990002,43.941185,21441100 +2012-01-26,59.130001,59.349998,57.540001,57.810001,43.062210,20419500 +2012-01-27,57.549999,58.150002,57.540001,57.790001,43.047333,10295900 +2012-01-30,57.240002,58.639999,57.029999,58.630001,43.673016,13061700 +2012-01-31,58.950001,59.349998,58.599998,58.820000,43.814552,13551300 +2012-02-01,59.480000,59.750000,58.790001,59.560001,44.365776,27741800 +2012-02-02,61.029999,61.950001,60.599998,60.730000,45.237305,34830000 +2012-02-03,60.990002,61.330002,60.610001,61.060001,45.483109,17428700 +2012-02-06,60.820000,61.119999,60.540001,61.070000,45.490555,11060800 +2012-02-07,60.810001,61.619999,60.540001,61.549999,45.848087,12395300 +2012-02-08,61.419998,61.669998,60.939999,61.470001,45.788509,11454900 +2012-02-09,61.590000,61.990002,61.389999,61.939999,46.138615,13895400 +2012-02-10,61.430000,61.799999,61.240002,61.730000,45.982189,10376500 +2012-02-13,61.990002,61.990002,61.200001,61.740002,45.989655,9318000 +2012-02-14,61.520000,61.709999,61.099998,61.709999,45.967289,8913400 +2012-02-15,61.810001,61.990002,61.360001,61.580002,45.870461,10839600 +2012-02-16,61.790001,62.400002,61.560001,62.270000,46.384422,12328800 +2012-02-17,62.259998,62.709999,62.000000,62.520000,46.570660,14729200 +2012-02-21,62.660000,62.930000,62.349998,62.779999,46.764320,8631500 +2012-02-22,62.650002,62.939999,62.439999,62.549999,46.592999,7782600 +2012-02-23,62.549999,63.660000,62.320000,63.509998,47.308105,12639300 +2012-02-24,63.799999,63.810001,63.369999,63.439999,47.255947,7904800 +2012-02-27,62.900002,63.610001,62.750000,63.310001,47.159126,9785200 +2012-02-28,63.400002,63.450001,62.490002,62.680000,46.689835,12045600 +2012-02-29,62.660000,62.970001,62.000000,62.180000,46.476814,13508600 +2012-03-01,62.209999,62.889999,62.150002,62.610001,46.798218,9941100 +2012-03-02,62.680000,62.740002,62.160000,62.430000,46.663673,6715500 +2012-03-05,62.230000,62.320000,61.509998,62.110001,46.424488,9243000 +2012-03-06,61.770000,62.450001,60.930000,61.560001,46.013382,14198800 +2012-03-07,61.810001,62.950001,61.490002,62.720001,46.880444,12337300 +2012-03-08,62.990002,63.639999,62.869999,63.320000,47.328911,10566200 +2012-03-09,63.590000,64.279999,63.430000,63.930000,47.784859,12233300 +2012-03-12,63.950001,64.190002,63.459999,63.849998,47.725063,7606300 +2012-03-13,64.160004,64.889999,64.150002,64.849998,48.472523,11908300 +2012-03-14,64.809998,65.559998,64.699997,65.110001,48.666847,15126300 +2012-03-15,65.279999,65.489998,64.879997,65.209999,48.741589,10019900 +2012-03-16,65.169998,65.620003,65.080002,65.410004,48.891090,17787900 +2012-03-19,65.839996,67.000000,65.540001,66.750000,49.892693,14613100 +2012-03-20,66.430000,66.820000,66.330002,66.750000,49.892693,11400500 +2012-03-21,66.849998,66.900002,65.900002,66.430000,49.653515,13452600 +2012-03-22,66.230003,66.410004,65.949997,66.290001,49.548851,7652100 +2012-03-23,66.500000,66.739998,65.690002,66.680000,49.840363,9777200 +2012-03-26,67.339996,68.709999,67.300003,68.589996,51.267998,17106600 +2012-03-27,68.589996,68.870003,68.339996,68.489998,51.193256,10089300 +2012-03-28,68.180000,68.680000,67.339996,68.120003,50.916706,10022800 +2012-03-29,67.879997,67.989998,67.300003,67.930000,50.774681,8426900 +2012-03-30,68.250000,68.279999,67.760002,68.059998,50.871861,8117900 +2012-04-02,68.250000,68.830002,67.500000,68.320000,51.066185,10440400 +2012-04-03,68.410004,68.769997,67.730003,68.129997,50.924179,10812400 +2012-04-04,67.339996,67.709999,66.839996,67.389999,50.371052,10898900 +2012-04-05,67.309998,67.599998,67.070000,67.190002,50.221569,15585300 +2012-04-09,66.120003,67.769997,65.580002,66.500000,49.705822,9976300 +2012-04-10,66.680000,67.099998,66.070000,66.220001,49.496548,17300900 +2012-04-11,66.919998,67.500000,66.099998,66.220001,49.496548,11825700 +2012-04-12,66.519997,68.570000,66.320000,68.330002,51.073669,15714300 +2012-04-13,68.000000,68.129997,66.589996,66.669998,49.832886,15743500 +2012-04-16,67.339996,67.500000,65.529999,66.250000,49.518940,16189600 +2012-04-17,66.769997,67.879997,66.430000,67.230003,50.251480,14001700 +2012-04-18,67.449997,67.500000,66.540001,66.989998,50.072079,21913700 +2012-04-19,63.470001,64.849998,62.259998,62.560001,46.760845,41688100 +2012-04-20,62.840000,63.310001,62.220001,62.250000,46.529140,23033000 +2012-04-23,61.820000,62.040001,61.360001,61.560001,46.013382,14149300 +2012-04-24,61.500000,62.459999,61.259998,61.860001,46.237633,15974500 +2012-04-25,63.029999,63.509998,62.660000,63.259998,47.284081,16700900 +2012-04-26,63.320000,63.990002,63.099998,63.910000,47.769909,11419800 +2012-04-27,64.370003,64.489998,63.919998,64.180000,47.971718,7323100 +2012-04-30,63.980000,64.129997,63.400002,63.830002,47.710125,8570800 +2012-05-01,63.820000,64.629997,63.389999,63.639999,47.568089,10756200 +2012-05-02,63.209999,64.300003,62.759998,64.239998,48.016571,10374400 +2012-05-03,64.480003,64.720001,63.459999,63.549999,47.500809,8055800 +2012-05-04,63.040001,63.070000,61.380001,61.910000,46.274990,14060800 +2012-05-07,61.279999,62.310001,61.250000,61.919998,46.282475,8798200 +2012-05-08,61.730000,62.810001,60.860001,62.669998,46.843048,14090600 +2012-05-09,61.950001,62.900002,61.810001,62.009998,46.349739,12259900 +2012-05-10,62.590000,62.799999,62.220001,62.480000,46.701050,8300000 +2012-05-11,62.049999,63.060001,61.570000,61.860001,46.237633,9305500 +2012-05-14,61.169998,62.130001,60.970001,61.459999,45.938641,7552900 +2012-05-15,61.549999,62.500000,61.270000,61.439999,45.923695,10579300 +2012-05-16,61.660000,61.930000,59.070000,59.110001,44.182125,21045600 +2012-05-17,59.259998,59.360001,56.549999,57.160000,42.724571,24028100 +2012-05-18,57.459999,58.299999,55.720001,55.980000,41.842583,20135200 +2012-05-21,55.849998,57.580002,55.849998,57.220001,42.769432,20321700 +2012-05-22,57.410000,58.299999,57.349998,57.930000,43.300121,16014200 +2012-05-23,57.500000,58.419998,57.090000,58.139999,43.457096,15300000 +2012-05-24,58.410000,58.680000,56.650002,57.150002,42.717102,13447300 +2012-05-25,57.200001,57.730000,57.000000,57.320000,42.844170,8024300 +2012-05-29,57.900002,58.750000,57.610001,58.389999,43.643963,10972600 +2012-05-30,57.490002,58.009998,56.869999,57.450001,43.125988,11060800 +2012-05-31,57.290001,57.709999,56.299999,57.310001,43.020905,13411000 +2012-06-01,55.970001,56.410000,54.849998,55.119999,41.376919,17494600 +2012-06-04,55.119999,55.919998,54.919998,55.849998,41.924919,12294600 +2012-06-05,55.540001,57.299999,55.450001,57.180000,42.923309,11730700 +2012-06-06,57.400002,58.560001,57.250000,58.400002,43.839130,12956000 +2012-06-07,59.139999,59.500000,57.830002,58.000000,43.538849,9156700 +2012-06-08,57.930000,58.919998,57.540001,58.759998,44.109367,8861500 +2012-06-11,58.970001,59.290001,57.669998,57.790001,43.381218,12484000 +2012-06-12,57.950001,59.450001,57.599998,59.400002,44.589798,14961900 +2012-06-13,59.349998,59.689999,58.669998,58.939999,44.244488,7527900 +2012-06-14,58.889999,58.889999,56.009998,56.790001,42.630550,27236900 +2012-06-15,56.389999,57.160000,55.619999,56.500000,42.412853,30969900 +2012-06-18,56.119999,57.299999,55.799999,56.770000,42.615540,12788200 +2012-06-19,56.770000,57.320000,56.669998,57.020000,42.803200,10031500 +2012-06-20,57.180000,57.680000,56.660000,57.000000,42.788189,13417100 +2012-06-21,57.169998,57.349998,55.040001,55.130001,41.384441,15252300 +2012-06-22,55.270000,55.939999,55.139999,55.639999,41.767288,13144700 +2012-06-25,55.130001,55.369999,53.450001,53.560001,40.205879,18901100 +2012-06-26,53.770000,54.490002,53.410000,53.919998,40.476128,14081800 +2012-06-27,53.900002,55.439999,53.840000,54.910000,41.219288,11946400 +2012-06-28,54.580002,55.200001,53.770000,54.299999,40.761379,13326100 +2012-06-29,55.709999,55.950001,54.470001,55.680000,41.797310,13548300 +2012-07-02,55.650002,55.860001,54.869999,55.669998,41.789799,9894500 +2012-07-03,55.919998,56.540001,55.750000,56.259998,42.232697,7578700 +2012-07-05,56.270000,56.680000,55.770000,56.250000,42.225189,10344500 +2012-07-06,55.869999,56.230000,54.830002,55.310001,41.519562,8514400 +2012-07-09,55.389999,56.000000,54.930000,55.320000,41.527058,7805700 +2012-07-10,55.490002,55.860001,54.799999,55.169998,41.414471,10072300 +2012-07-11,54.970001,55.150002,53.619999,54.369999,40.813934,14663200 +2012-07-12,53.840000,54.389999,53.110001,53.730000,40.333500,11685300 +2012-07-13,53.639999,55.189999,53.619999,54.980000,41.271839,10125400 +2012-07-16,55.259998,55.330002,53.959999,54.360001,40.806423,11611400 +2012-07-17,54.599998,55.330002,53.090000,54.459999,40.881489,15934200 +2012-07-18,54.560001,56.639999,54.549999,56.049999,42.075039,21808000 +2012-07-19,58.849998,58.889999,57.490002,58.439999,43.869156,26039100 +2012-07-20,58.189999,58.590000,57.630001,57.680000,43.298645,12627500 +2012-07-23,56.529999,57.660000,56.070000,57.320000,43.028397,11996000 +2012-07-24,57.430000,57.490002,56.299999,56.790001,42.630550,8767200 +2012-07-25,56.689999,57.709999,56.400002,57.279999,42.998367,10990200 +2012-07-26,58.040001,58.770000,57.740002,58.209999,43.696518,10885800 +2012-07-27,58.820000,59.529999,58.310001,59.340000,44.544754,12054200 +2012-07-30,59.230000,59.860001,58.959999,59.150002,44.402134,7936700 +2012-07-31,59.189999,60.189999,59.150002,59.680000,44.799984,12198300 +2012-08-01,60.090000,60.169998,59.060001,59.520000,44.679878,8362600 +2012-08-02,58.740002,59.700001,58.160000,58.880001,44.199451,9858200 +2012-08-03,59.919998,60.349998,59.310001,60.240002,45.220367,9843000 +2012-08-06,60.410000,60.500000,60.009998,60.130001,45.137791,7178400 +2012-08-07,60.330002,61.400002,60.240002,61.340000,46.046116,10143300 +2012-08-08,61.240002,61.549999,60.980000,61.450001,46.128670,6544000 +2012-08-09,61.529999,62.000000,61.270000,62.000000,46.541550,7022400 +2012-08-10,61.709999,62.049999,61.360001,61.980000,46.526527,5528500 +2012-08-13,61.630001,62.189999,61.439999,62.099998,46.616600,10550300 +2012-08-14,62.410000,63.090000,62.160000,62.389999,46.834309,10231100 +2012-08-15,62.209999,62.790001,61.910000,62.520000,46.931885,7968200 +2012-08-16,62.700001,63.000000,62.509998,62.570000,46.969418,9448300 +2012-08-17,62.900002,63.340000,62.549999,63.290001,47.509911,13204000 +2012-08-20,63.099998,63.290001,62.349998,62.799999,47.142078,7624000 +2012-08-21,62.799999,63.290001,61.590000,62.080002,46.601604,12461300 +2012-08-22,62.150002,62.470001,61.650002,62.169998,46.669155,7209900 +2012-08-23,62.040001,62.330002,61.750000,62.040001,46.571575,5463600 +2012-08-24,61.980000,62.619999,61.750000,62.430000,46.864326,6402100 +2012-08-27,62.540001,62.610001,62.029999,62.369999,46.819294,5579600 +2012-08-28,62.220001,62.549999,61.869999,62.009998,46.549049,7113600 +2012-08-29,61.980000,62.459999,61.779999,62.110001,46.624119,7550600 +2012-08-30,61.639999,61.970001,61.070000,61.200001,45.941017,7724400 +2012-08-31,61.590000,61.700001,60.779999,61.459999,46.136181,9017800 +2012-09-04,61.200001,61.400002,60.419998,60.810001,45.648247,9460200 +2012-09-05,60.700001,60.880001,60.279999,60.680000,45.738697,7637100 +2012-09-06,61.299999,62.669998,61.200001,62.619999,47.201008,11152700 +2012-09-07,62.500000,62.959999,61.880001,61.930000,46.680908,11786200 +2012-09-10,61.990002,62.669998,61.139999,61.290001,46.198486,12110300 +2012-09-11,61.310001,62.160000,61.299999,61.849998,46.620609,9352200 +2012-09-12,62.299999,62.630001,61.970001,62.439999,47.065327,8675400 +2012-09-13,62.580002,64.250000,62.500000,63.849998,48.128147,13965900 +2012-09-14,64.169998,65.279999,64.070000,64.879997,48.904533,15970700 +2012-09-17,65.040001,65.050003,64.430000,64.809998,48.851772,10085900 +2012-09-18,64.610001,65.349998,64.500000,65.080002,49.055283,8571000 +2012-09-19,65.040001,65.449997,64.510002,65.080002,49.055283,10002100 +2012-09-20,64.650002,64.760002,63.189999,64.349998,48.505039,13921400 +2012-09-21,64.790001,64.959999,64.230003,64.269997,48.444721,18609400 +2012-09-24,63.500000,63.900002,63.040001,63.669998,47.992462,11306100 +2012-09-25,64.010002,64.360001,62.680000,62.730000,47.283909,13227400 +2012-09-26,62.650002,63.340000,62.070000,62.320000,46.974880,10807500 +2012-09-27,62.520000,63.700001,62.389999,63.490002,47.856785,8481900 +2012-09-28,63.060001,63.220001,62.270000,62.470001,47.087944,9603100 +2012-10-01,62.730000,62.790001,61.529999,61.910000,46.665825,10629900 +2012-10-02,62.130001,62.310001,61.520000,61.790001,46.575382,8103700 +2012-10-03,62.150002,62.369999,61.630001,62.070000,46.786442,7533700 +2012-10-04,62.150002,62.779999,61.669998,62.650002,47.223621,7068600 +2012-10-05,63.040001,63.750000,62.419998,62.639999,47.216076,10025500 +2012-10-08,62.049999,62.320000,61.380001,61.400002,46.281418,9243200 +2012-10-09,61.279999,61.650002,60.290001,60.389999,45.520111,12914100 +2012-10-10,60.200001,60.270000,59.650002,59.779999,45.060299,11534500 +2012-10-11,60.450001,60.509998,59.160000,59.209999,44.630646,8893100 +2012-10-12,59.200001,59.230000,58.099998,58.889999,44.389446,14967800 +2012-10-15,59.230000,59.470001,58.240002,59.290001,44.690952,13527900 +2012-10-16,59.490002,60.450001,59.200001,60.360001,45.497486,10443200 +2012-10-17,59.880001,61.259998,59.880001,60.980000,45.964828,11048200 +2012-10-18,61.029999,61.040001,59.610001,59.959999,45.195988,15806600 +2012-10-19,59.990002,59.990002,58.500000,58.750000,44.283924,14977800 +2012-10-22,58.500000,58.779999,58.029999,58.680000,44.231148,10730700 +2012-10-23,58.090000,58.689999,57.669998,58.310001,43.952267,9623200 +2012-10-24,58.820000,58.939999,57.470001,57.630001,43.439701,11584500 +2012-10-25,57.990002,58.209999,57.290001,57.430000,43.288944,8927700 +2012-10-26,57.799999,59.209999,57.700001,59.040001,44.502510,13502400 +2012-10-31,59.150002,59.480000,58.320000,58.610001,44.178398,10695100 +2012-11-01,58.709999,59.869999,58.520000,59.730000,45.022617,9562000 +2012-11-02,60.000000,60.099998,59.220001,59.299999,44.698502,7999300 +2012-11-05,60.139999,60.549999,59.799999,60.430000,45.550262,10384000 +2012-11-06,60.549999,60.720001,60.009998,60.369999,45.505028,9513000 +2012-11-07,59.400002,59.709999,58.110001,58.119999,43.809040,22730600 +2012-11-08,62.759998,62.799999,60.380001,60.669998,45.731155,32220300 +2012-11-09,61.119999,62.240002,61.040001,61.619999,46.447243,17209200 +2012-11-12,61.840000,62.119999,61.150002,61.619999,46.447243,8222800 +2012-11-13,61.340000,62.759998,61.200001,62.130001,46.831661,13091200 +2012-11-14,62.330002,62.570000,61.520000,61.730000,46.530155,15412500 +2012-11-15,61.639999,62.290001,60.840000,61.279999,46.190948,14634500 +2012-11-16,61.380001,62.029999,60.750000,61.930000,46.680908,15580300 +2012-11-19,62.500000,62.549999,62.049999,62.090000,46.801502,12168800 +2012-11-20,61.950001,62.330002,61.380001,62.139999,46.839191,9751700 +2012-11-21,62.169998,62.549999,61.880001,62.139999,46.839191,7841800 +2012-11-23,62.349998,63.160000,62.200001,63.130001,47.585434,4803200 +2012-11-26,62.750000,63.040001,62.040001,62.490002,47.103027,11120000 +2012-11-27,62.610001,62.720001,61.930000,62.259998,46.929653,9150100 +2012-11-28,61.860001,62.680000,61.669998,62.650002,47.223621,9932500 +2012-11-29,63.049999,63.680000,62.880001,63.349998,47.751259,11977500 +2012-11-30,63.619999,63.810001,63.160000,63.619999,47.954784,13017300 +2012-12-03,63.910000,63.950001,63.240002,63.369999,47.766327,8558400 +2012-12-04,63.439999,63.580002,63.000000,63.470001,47.841709,10194200 +2012-12-05,63.090000,63.980000,62.970001,63.630001,48.151974,11632000 +2012-12-06,63.599998,64.199997,63.400002,64.199997,48.583321,8947000 +2012-12-07,64.320000,64.400002,63.480000,63.860001,48.326027,9271900 +2012-12-10,63.799999,64.239998,63.669998,63.930000,48.378998,7277600 +2012-12-11,64.169998,64.669998,64.089996,64.349998,48.696842,9745700 +2012-12-12,64.510002,64.720001,63.330002,63.490002,48.046036,11690000 +2012-12-13,63.070000,64.010002,62.500000,62.759998,47.493614,12997200 +2012-12-14,61.580002,61.970001,59.439999,59.830002,45.276337,37041800 +2012-12-17,60.209999,62.060001,59.900002,62.040001,46.948753,20747200 +2012-12-18,62.400002,63.450001,62.150002,63.360001,47.947662,12934000 +2012-12-19,63.310001,63.540001,62.529999,62.549999,47.334686,14141800 +2012-12-20,62.930000,63.160000,62.529999,62.860001,47.569283,10469400 +2012-12-21,61.509998,62.509998,61.360001,61.610001,46.623344,20090400 +2012-12-24,61.500000,61.950001,61.400002,61.900002,46.842804,5774900 +2012-12-26,61.880001,62.259998,61.299999,61.590000,46.608204,7072600 +2012-12-27,61.570000,61.750000,60.720001,61.509998,46.547665,8218400 +2012-12-28,61.150002,61.599998,60.549999,60.639999,45.889290,7946400 +2012-12-31,60.520000,62.250000,60.220001,61.860001,46.812538,15214600 +2013-01-02,63.580002,64.750000,63.540001,64.750000,48.999535,17582200 +2013-01-03,64.820000,65.190002,64.089996,64.449997,48.772514,14118200 +2013-01-04,64.099998,64.349998,63.220001,63.500000,48.053604,13918300 +2013-01-07,63.349998,64.239998,63.160000,64.010002,48.439541,10310100 +2013-01-08,64.559998,64.639999,63.599998,63.910000,48.363869,12856700 +2013-01-09,64.349998,64.959999,64.269997,64.879997,49.097919,12374300 +2013-01-10,65.470001,65.529999,64.389999,64.779999,49.022243,13114000 +2013-01-11,64.779999,65.000000,64.330002,64.900002,49.113037,6759000 +2013-01-14,64.290001,64.669998,63.759998,64.239998,48.613594,12726100 +2013-01-15,63.750000,64.470001,63.520000,64.440002,48.764946,6391800 +2013-01-16,64.540001,65.040001,64.269997,64.790001,49.029816,10131800 +2013-01-17,64.919998,65.320000,64.800003,65.139999,49.294666,7733500 +2013-01-18,64.730003,65.070000,64.459999,64.680000,48.946556,12459700 +2013-01-22,64.730003,64.879997,64.059998,64.680000,48.946556,8341000 +2013-01-23,64.900002,65.300003,64.660004,64.889999,49.105476,9241500 +2013-01-24,63.950001,64.949997,63.849998,64.400002,48.734673,12751400 +2013-01-25,64.180000,64.519997,63.369999,63.660000,48.174679,15995900 +2013-01-28,63.470001,64.040001,63.459999,63.669998,48.182243,12237400 +2013-01-29,63.619999,63.959999,62.330002,63.450001,48.015759,12087400 +2013-01-30,63.650002,64.120003,63.250000,63.529999,48.076302,19181200 +2013-01-31,67.089996,67.440002,65.959999,66.019997,49.960609,27660800 +2013-02-01,66.400002,66.800003,65.629997,66.730003,50.497898,14841200 +2013-02-04,66.250000,67.099998,65.360001,65.639999,49.673038,14311500 +2013-02-05,66.180000,67.150002,65.879997,66.949997,50.664394,12356800 +2013-02-06,66.519997,67.199997,66.470001,67.180000,50.838432,11195700 +2013-02-07,67.120003,67.330002,66.019997,66.540001,50.354111,11521200 +2013-02-08,66.900002,67.449997,66.320000,66.949997,50.664394,7396300 +2013-02-11,67.000000,67.309998,66.750000,67.180000,50.838432,6653800 +2013-02-12,66.360001,66.419998,65.529999,65.889999,49.862232,16455700 +2013-02-13,66.199997,66.239998,65.199997,65.449997,49.529259,8951700 +2013-02-14,65.120003,65.699997,65.029999,65.529999,49.589806,13771100 +2013-02-15,65.709999,66.250000,65.110001,65.430000,49.514133,11356700 +2013-02-19,65.750000,65.879997,65.309998,65.669998,49.695740,7488500 +2013-02-20,66.010002,66.059998,64.489998,65.269997,49.393040,12388400 +2013-02-21,65.199997,65.430000,64.320000,64.820000,49.052502,11749500 +2013-02-22,65.209999,65.769997,64.669998,64.940002,49.143318,7070300 +2013-02-25,65.389999,67.449997,64.800003,64.800003,49.037384,13078300 +2013-02-26,64.970001,65.540001,64.970001,65.269997,49.393040,10027200 +2013-02-27,65.239998,66.150002,65.000000,65.639999,49.673038,8976900 +2013-02-28,65.820000,66.220001,65.610001,65.639999,49.673038,9596300 +2013-03-01,65.339996,66.650002,65.160004,66.300003,50.172512,11186800 +2013-03-04,66.050003,66.650002,65.860001,66.629997,50.422226,7969900 +2013-03-05,67.519997,68.500000,67.510002,67.970001,51.436268,16205100 +2013-03-06,67.480003,67.519997,66.220001,66.669998,50.638748,16966700 +2013-03-07,66.970001,67.099998,66.400002,66.790001,50.729893,9305400 +2013-03-08,67.330002,67.919998,66.500000,66.650002,50.623547,8590100 +2013-03-11,66.730003,66.930000,66.309998,66.699997,50.661533,6559800 +2013-03-12,66.709999,67.089996,66.370003,67.040001,50.919785,9115600 +2013-03-13,67.010002,67.500000,66.660004,66.750000,50.699512,9621500 +2013-03-14,67.000000,67.059998,66.360001,66.570000,50.562801,9262200 +2013-03-15,66.419998,66.580002,64.739998,64.970001,49.347534,26182100 +2013-03-18,64.410004,64.800003,63.400002,64.559998,49.036114,14183900 +2013-03-19,64.690002,65.000000,63.910000,64.720001,49.157650,10231800 +2013-03-20,65.410004,66.099998,64.739998,65.739998,49.932369,12407900 +2013-03-21,65.699997,66.120003,65.059998,65.349998,49.636147,9215100 +2013-03-22,65.690002,66.050003,65.599998,65.919998,50.069077,8231600 +2013-03-25,66.190002,66.190002,65.279999,65.669998,49.879208,9045800 +2013-03-26,65.989998,66.690002,65.870003,66.620003,50.600769,9802400 +2013-03-27,66.169998,66.739998,65.760002,66.680000,50.646351,6659800 +2013-03-28,66.639999,67.000000,66.529999,66.940002,50.843842,7899200 +2013-04-01,66.699997,66.839996,65.610001,66.000000,50.129848,8706400 +2013-04-02,66.500000,66.709999,65.900002,66.250000,50.319736,9208000 +2013-04-03,66.500000,66.650002,65.940002,65.970001,50.107071,10656000 +2013-04-04,65.980003,66.300003,65.339996,65.809998,49.985531,7932700 +2013-04-05,64.669998,65.250000,64.550003,65.160004,49.491840,10245000 +2013-04-08,65.139999,65.860001,65.089996,65.860001,50.023518,5605800 +2013-04-09,66.000000,66.199997,65.320000,65.959999,50.099472,12057800 +2013-04-10,66.279999,67.650002,66.190002,67.290001,51.109665,11095100 +2013-04-11,67.239998,67.599998,66.620003,67.029999,50.912170,11181700 +2013-04-12,67.019997,67.070000,66.089996,66.680000,50.646351,10766100 +2013-04-15,66.230003,66.669998,65.430000,65.489998,49.742489,9738200 +2013-04-16,65.779999,66.180000,65.379997,65.809998,49.985531,10073000 +2013-04-17,65.080002,65.180000,64.010002,64.230003,48.785473,14208300 +2013-04-18,64.989998,65.589996,63.250000,63.639999,48.337337,15041400 +2013-04-19,63.619999,64.120003,63.029999,63.930000,48.557598,12205100 +2013-04-22,64.089996,64.589996,63.580002,64.580002,49.051308,11160200 +2013-04-23,64.949997,65.489998,64.610001,65.349998,49.636147,9919900 +2013-04-24,66.000000,66.559998,65.809998,66.000000,50.129848,17846000 +2013-04-25,62.810001,63.049999,61.790001,62.439999,47.425869,56907000 +2013-04-26,62.509998,62.680000,61.470001,61.520000,46.727112,28621800 +2013-04-29,61.799999,62.110001,61.520000,61.610001,46.795464,22797600 +2013-04-30,61.599998,62.119999,61.250000,61.599998,46.787868,21041900 +2013-05-01,61.430000,62.070000,61.430000,61.919998,47.030918,14881300 +2013-05-02,62.139999,63.009998,61.930000,62.889999,47.767685,15142600 +2013-05-03,63.520000,63.849998,63.310001,63.770000,48.436073,10548800 +2013-05-06,63.820000,64.320000,63.740002,63.860001,48.504429,10558100 +2013-05-07,63.810001,64.220001,63.529999,63.970001,48.587990,9762800 +2013-05-08,63.900002,64.500000,63.900002,64.120003,48.701920,11134400 +2013-05-09,64.209999,64.500000,63.930000,64.110001,48.694317,9502100 +2013-05-10,64.010002,64.639999,64.010002,64.639999,49.096874,9430400 +2013-05-13,64.339996,65.070000,64.180000,64.820000,49.233593,9940700 +2013-05-14,65.010002,65.320000,64.739998,65.320000,49.613365,8986200 +2013-05-15,65.330002,65.599998,65.040001,65.540001,49.780468,10591200 +2013-05-16,65.430000,66.199997,65.360001,65.639999,49.856434,11532100 +2013-05-17,66.220001,66.669998,65.570000,66.610001,50.593185,11528400 +2013-05-20,66.300003,66.599998,66.010002,66.099998,50.205807,10222500 +2013-05-21,65.680000,66.209999,65.599998,65.760002,49.947567,11231000 +2013-05-22,65.629997,66.150002,64.879997,65.230003,49.545010,13391500 +2013-05-23,64.589996,64.930000,63.630001,63.910000,48.542404,19154200 +2013-05-24,63.700001,64.349998,63.509998,64.260002,48.808250,10522400 +2013-05-28,64.639999,64.879997,64.019997,64.070000,48.663944,10913300 +2013-05-29,63.779999,64.300003,63.500000,64.110001,48.694317,13122300 +2013-05-30,64.129997,64.760002,64.029999,64.180000,48.747494,10866800 +2013-05-31,63.900002,64.580002,63.480000,63.480000,48.215816,12413500 +2013-06-03,63.369999,63.669998,62.689999,63.230000,48.292194,13371100 +2013-06-04,63.430000,64.040001,63.200001,63.709999,48.658779,14394800 +2013-06-05,63.650002,63.650002,62.680000,63.150002,48.231087,10345000 +2013-06-06,63.340000,63.820000,62.529999,62.970001,48.093605,10775900 +2013-06-07,62.900002,63.110001,61.419998,62.099998,47.429146,29483700 +2013-06-10,62.110001,62.200001,61.669998,62.029999,47.375679,11084000 +2013-06-11,61.470001,62.049999,61.150002,61.660000,47.093079,11794100 +2013-06-12,61.970001,61.970001,61.009998,61.110001,46.673012,14631700 +2013-06-13,61.220001,62.119999,60.750000,61.959999,47.322216,11578600 +2013-06-14,61.790001,61.930000,61.340000,61.380001,46.879234,9871600 +2013-06-17,61.610001,62.349998,61.490002,62.070000,47.406231,13528500 +2013-06-18,62.290001,62.730000,62.009998,62.380001,47.642994,11624400 +2013-06-19,62.630001,62.799999,61.830002,61.910000,47.284019,11231900 +2013-06-20,61.400002,61.860001,60.669998,60.919998,46.527908,14425500 +2013-06-21,60.930000,61.049999,60.220001,60.669998,46.336960,25052800 +2013-06-24,60.000000,60.209999,59.459999,59.880001,45.733597,17769700 +2013-06-25,60.419998,62.380001,60.369999,61.810001,47.207653,21204900 +2013-06-26,62.560001,62.919998,61.169998,61.270000,46.795231,22000700 +2013-06-27,61.630001,61.770000,60.660000,61.080002,46.650116,14249000 +2013-06-28,60.639999,61.630001,60.549999,61.090000,46.657749,13533100 +2013-07-01,61.490002,61.610001,60.900002,60.959999,46.558456,7457400 +2013-07-02,60.740002,61.240002,60.630001,60.919998,46.527908,7922200 +2013-07-03,60.740002,61.340000,60.660000,60.910000,46.520275,4380100 +2013-07-05,60.750000,60.959999,60.270000,60.950001,46.550827,11158000 +2013-07-08,60.750000,60.939999,59.830002,59.990002,45.817619,17681600 +2013-07-09,60.150002,60.340000,59.020000,59.389999,45.359356,24848100 +2013-07-10,59.230000,60.650002,59.200001,60.439999,46.161304,19127100 +2013-07-11,61.150002,61.369999,60.810001,61.299999,46.818142,13293700 +2013-07-12,61.349998,62.020000,61.290001,62.020000,47.368046,11053300 +2013-07-15,61.389999,61.660000,60.849998,61.279999,46.802860,14772100 +2013-07-16,61.490002,61.880001,61.200001,61.849998,47.238213,13334400 +2013-07-17,62.049999,62.660000,61.560001,62.650002,47.849201,12761700 +2013-07-18,61.939999,62.020000,60.820000,61.119999,46.680660,23681900 +2013-07-19,61.220001,61.570000,61.090000,61.459999,46.940331,14614700 +2013-07-22,61.680000,62.209999,61.490002,62.209999,47.513157,12712900 +2013-07-23,62.270000,62.750000,62.209999,62.299999,47.581875,9017900 +2013-07-24,62.889999,62.959999,61.189999,61.389999,46.886871,20129500 +2013-07-25,63.490002,64.449997,62.889999,63.419998,48.437286,24796700 +2013-07-26,62.919998,64.800003,62.830002,64.610001,49.346161,18064400 +2013-07-29,64.470001,64.900002,64.169998,64.239998,49.063580,9304700 +2013-07-30,64.720001,65.190002,64.389999,64.510002,49.269791,11528900 +2013-07-31,64.599998,64.949997,64.400002,64.559998,49.307976,12417500 +2013-08-01,64.779999,65.480003,64.309998,65.269997,49.850239,11595600 +2013-08-02,64.889999,66.760002,64.889999,66.750000,50.980598,19320500 +2013-08-05,65.410004,66.389999,65.330002,66.250000,50.598709,13249800 +2013-08-06,66.180000,66.300003,65.529999,65.589996,50.094643,7952400 +2013-08-07,65.269997,65.839996,65.000000,65.209999,49.804409,9489900 +2013-08-08,65.589996,66.639999,65.360001,66.349998,50.675095,12876400 +2013-08-09,66.339996,66.550003,66.040001,66.269997,50.613998,7891400 +2013-08-12,65.889999,66.620003,65.800003,66.459999,50.759102,7244700 +2013-08-13,66.730003,67.449997,66.529999,67.250000,51.362469,12605200 +2013-08-14,67.080002,67.220001,66.629997,66.959999,51.140984,9322600 +2013-08-15,66.349998,66.949997,66.199997,66.949997,51.133335,11462800 +2013-08-16,66.690002,67.419998,66.690002,66.900002,51.095154,13888900 +2013-08-19,66.879997,67.400002,66.290001,66.330002,50.659821,9063600 +2013-08-20,66.529999,67.139999,66.309998,66.709999,50.950043,9064900 +2013-08-21,66.309998,67.000000,66.190002,66.570000,50.843109,8471500 +2013-08-22,66.690002,67.169998,66.639999,67.129997,51.270821,6694200 +2013-08-23,67.010002,67.339996,66.599998,67.150002,51.286106,8374900 +2013-08-26,67.029999,67.239998,66.800003,66.949997,51.133335,10388700 +2013-08-27,66.309998,66.650002,65.910004,66.019997,50.423058,9058400 +2013-08-28,66.070000,66.839996,65.989998,66.559998,50.835476,8511300 +2013-08-29,66.570000,67.139999,66.400002,66.709999,50.950043,6551500 +2013-08-30,66.629997,66.660004,65.739998,66.279999,50.888622,8441300 +2013-09-03,66.919998,67.739998,66.519997,66.750000,51.249481,11906500 +2013-09-04,66.820000,67.510002,66.800003,67.279999,51.656399,7900100 +2013-09-05,67.330002,67.959999,67.239998,67.830002,52.078682,8074600 +2013-09-06,67.980003,68.449997,67.370003,68.019997,52.224548,10267200 +2013-09-09,68.000000,69.370003,68.000000,69.300003,53.207321,13633400 +2013-09-10,69.389999,70.370003,69.389999,70.089996,53.813889,14610700 +2013-09-11,68.290001,68.599998,67.489998,68.089996,52.278313,21086500 +2013-09-12,68.730003,69.720001,68.500000,68.809998,52.831123,17294200 +2013-09-13,69.209999,69.239998,68.360001,68.580002,52.654514,11713800 +2013-09-16,69.019997,69.050003,67.970001,68.089996,52.278313,12018800 +2013-09-17,68.360001,69.459999,68.150002,69.419998,53.299454,14140700 +2013-09-18,69.470001,69.870003,68.910004,69.639999,53.468380,11062900 +2013-09-19,69.709999,70.040001,69.419998,69.459999,53.330173,12310200 +2013-09-20,69.519997,69.889999,69.000000,69.059998,53.023052,18278300 +2013-09-23,70.000000,70.230003,68.879997,68.980003,52.961651,13520800 +2013-09-24,68.720001,68.910004,68.139999,68.510002,52.600769,8067600 +2013-09-25,68.440002,69.070000,68.260002,68.750000,52.785038,7053700 +2013-09-26,69.080002,69.349998,68.699997,68.870003,52.877182,4987100 +2013-09-27,68.190002,68.279999,67.080002,67.379997,51.733192,10850300 +2013-09-30,66.940002,67.589996,66.550003,67.320000,51.687126,8551800 +2013-10-01,67.400002,67.879997,67.169998,67.489998,51.817642,6876700 +2013-10-02,67.029999,67.739998,66.949997,67.680000,51.963520,6106600 +2013-10-03,67.720001,67.720001,66.699997,67.110001,51.525883,6164200 +2013-10-04,67.250000,68.190002,67.129997,68.019997,52.224548,7852400 +2013-10-07,66.389999,67.650002,66.300003,67.190002,51.587311,12189800 +2013-10-08,67.180000,67.230003,66.260002,66.349998,50.942371,8077900 +2013-10-09,66.550003,66.580002,65.470001,65.709999,50.450996,11099600 +2013-10-10,66.220001,66.970001,66.000000,66.839996,51.318573,7416700 +2013-10-11,66.959999,67.599998,66.589996,67.550003,51.863716,7119400 +2013-10-14,67.110001,67.940002,66.919998,67.750000,52.017265,5548100 +2013-10-15,68.000000,68.699997,67.800003,68.169998,52.339733,7727500 +2013-10-16,68.500000,69.099998,68.389999,68.870003,52.877182,8290300 +2013-10-17,68.290001,68.760002,67.849998,68.699997,52.746658,7436700 +2013-10-18,68.470001,68.970001,68.220001,68.400002,52.516331,8244700 +2013-10-21,68.510002,68.949997,68.360001,68.769997,52.800400,5636100 +2013-10-22,68.849998,69.250000,68.790001,68.919998,52.915573,8090900 +2013-10-23,68.260002,68.500000,66.919998,67.040001,51.472145,13641800 +2013-10-24,67.459999,67.510002,66.820000,66.940002,51.395374,7021700 +2013-10-25,67.199997,68.269997,67.000000,68.269997,52.416508,10251700 +2013-10-28,68.389999,68.620003,67.959999,68.540001,52.623817,7655100 +2013-10-29,68.730003,69.389999,68.599998,68.930000,52.923248,8219900 +2013-10-30,68.989998,69.349998,68.830002,69.040001,53.007702,7184700 +2013-10-31,69.190002,69.980003,68.760002,69.489998,53.353207,11205000 +2013-11-01,69.529999,70.000000,69.320000,69.900002,53.667995,10847200 +2013-11-04,70.139999,70.190002,69.250000,69.570000,53.414642,9294400 +2013-11-05,69.250000,69.550003,68.860001,69.010002,52.984673,8602600 +2013-11-06,69.430000,69.809998,68.669998,69.739998,53.545155,13386400 +2013-11-07,66.830002,67.750000,66.250000,67.089996,51.510521,33825700 +2013-11-08,67.419998,68.040001,67.059998,67.449997,51.786926,14752500 +2013-11-11,67.300003,67.919998,67.180000,67.620003,51.917454,10570000 +2013-11-12,67.540001,68.570000,67.540001,68.510002,52.600769,9940700 +2013-11-13,68.989998,70.029999,68.550003,70.029999,53.767818,13677400 +2013-11-14,69.980003,71.480003,69.849998,71.220001,54.681465,14855400 +2013-11-15,71.339996,72.180000,71.099998,72.169998,55.410851,14220700 +2013-11-18,72.279999,72.300003,71.720001,71.940002,55.234272,10955800 +2013-11-19,72.180000,72.430000,71.730003,71.839996,55.157501,10544800 +2013-11-20,71.949997,72.400002,70.910004,71.029999,54.535587,15105700 +2013-11-21,70.400002,71.809998,70.400002,71.709999,55.057682,13592000 +2013-11-22,71.910004,73.089996,71.870003,72.959999,56.017426,12561200 +2013-11-25,71.089996,72.529999,70.959999,72.489998,55.656563,16549300 +2013-11-26,72.690002,73.650002,72.589996,73.650002,56.547199,16426800 +2013-11-27,73.239998,73.580002,72.809998,73.559998,56.747765,7915200 +2013-11-29,73.519997,73.889999,73.260002,73.580002,56.763199,6060000 +2013-12-02,73.529999,73.870003,73.239998,73.440002,56.655190,8851600 +2013-12-03,73.190002,73.459999,72.930000,73.309998,56.554890,7944900 +2013-12-04,73.019997,73.500000,72.849998,73.180000,56.454613,6507100 +2013-12-05,73.010002,73.430000,72.900002,73.230003,56.493179,7728800 +2013-12-06,73.599998,73.970001,73.099998,73.760002,56.902050,6883800 +2013-12-09,73.879997,74.190002,72.940002,73.370003,56.601189,8881800 +2013-12-10,73.300003,73.839996,73.089996,73.379997,56.608891,10720800 +2013-12-11,74.000000,74.110001,72.959999,73.010002,56.323452,10018000 +2013-12-12,73.000000,73.419998,72.489998,72.730003,56.107441,7509600 +2013-12-13,73.449997,73.459999,72.529999,72.580002,55.991726,8723400 +2013-12-16,73.220001,73.260002,72.500000,72.790001,56.153751,9029400 +2013-12-17,72.660004,72.980003,72.260002,72.919998,56.254017,8615500 +2013-12-18,72.699997,73.209999,71.680000,73.180000,56.454613,9383500 +2013-12-19,73.150002,73.300003,72.129997,72.430000,55.876011,8790300 +2013-12-20,72.410004,73.040001,72.239998,72.910004,56.246330,21662500 +2013-12-23,73.519997,73.559998,72.519997,72.839996,56.192318,9168100 +2013-12-24,72.669998,73.250000,72.639999,73.040001,56.346600,2597500 +2013-12-26,73.050003,73.680000,73.050003,73.480003,56.686043,4609200 +2013-12-27,73.750000,74.019997,73.660004,73.800003,56.932911,5042300 +2013-12-30,73.660004,73.900002,73.500000,73.570000,56.755474,5389900 +2013-12-31,73.760002,74.320000,73.639999,74.250000,57.280064,5725100 +2014-01-02,73.610001,73.769997,73.260002,73.320000,56.562607,10110200 +2014-01-03,73.330002,73.480003,72.440002,72.889999,56.230881,7970400 +2014-01-06,73.080002,73.199997,72.550003,72.699997,56.084301,7696200 +2014-01-07,72.800003,73.309998,72.599998,73.239998,56.500916,5902700 +2014-01-08,73.150002,73.680000,72.680000,73.680000,56.840332,8976900 +2014-01-09,74.040001,74.099998,73.680000,73.910004,57.017757,9067900 +2014-01-10,74.110001,74.500000,73.169998,73.870003,56.986912,8877600 +2014-01-13,73.779999,74.269997,72.830002,73.220001,56.485477,8576300 +2014-01-14,72.370003,73.699997,72.370003,73.389999,56.616608,9924300 +2014-01-15,73.470001,74.690002,73.400002,74.510002,57.480629,10000700 +2014-01-16,74.470001,74.879997,74.010002,74.720001,57.642651,10263200 +2014-01-17,74.699997,74.980003,74.430000,74.730003,57.650360,12272700 +2014-01-21,75.000000,75.570000,74.860001,75.459999,58.213501,8806800 +2014-01-22,75.500000,75.860001,75.120003,75.779999,58.460369,7242400 +2014-01-23,75.489998,75.900002,75.160004,75.870003,58.529827,8078300 +2014-01-24,75.290001,75.440002,74.059998,74.080002,57.148926,11916500 +2014-01-27,74.010002,74.360001,72.739998,73.199997,56.470043,12580700 +2014-01-28,72.000000,73.139999,71.750000,71.989998,55.536583,18188900 +2014-01-29,71.400002,72.080002,70.980003,71.120003,54.865406,16625000 +2014-01-30,72.650002,73.400002,71.970001,73.260002,56.516338,17741800 +2014-01-31,72.680000,74.489998,72.620003,74.220001,57.256912,15420700 +2014-02-03,73.669998,73.949997,72.930000,73.320000,56.562607,15929600 +2014-02-04,73.400002,73.449997,72.279999,72.510002,55.937744,11704500 +2014-02-05,72.099998,72.660004,72.029999,72.370003,55.829742,10481600 +2014-02-06,72.739998,73.330002,72.320000,73.239998,56.500916,8178700 +2014-02-07,73.400002,74.470001,73.199997,74.410004,57.403465,8891200 +2014-02-10,74.199997,74.730003,73.889999,74.690002,57.619476,7598300 +2014-02-11,74.809998,75.730003,74.529999,75.620003,58.336933,8934900 +2014-02-12,75.660004,76.650002,75.660004,76.419998,58.954098,11498600 +2014-02-13,76.000000,76.750000,76.000000,76.440002,58.969532,9047200 +2014-02-14,76.010002,76.419998,75.820000,76.279999,58.846107,8325500 +2014-02-18,76.250000,76.250000,75.529999,75.599998,58.321510,8850100 +2014-02-19,75.370003,75.989998,75.110001,75.769997,58.452667,8527600 +2014-02-20,75.959999,76.199997,75.680000,75.949997,58.591518,7194200 +2014-02-21,76.180000,76.550003,75.570000,75.610001,58.329216,8725000 +2014-02-24,75.970001,75.989998,75.389999,75.430000,58.190376,9191900 +2014-02-25,75.620003,75.879997,74.739998,74.910004,57.789230,6974800 +2014-02-26,75.150002,75.500000,74.900002,75.050003,57.897224,5545900 +2014-02-27,74.889999,75.260002,74.500000,75.190002,58.005230,9465100 +2014-02-28,75.410004,75.430000,74.849998,75.290001,58.082371,9451900 +2014-03-03,74.620003,74.639999,73.040001,73.629997,57.067043,11401400 +2014-03-04,75.500000,76.790001,75.349998,76.110001,58.989170,13513600 +2014-03-05,76.440002,76.959999,75.790001,76.669998,59.423203,6774600 +2014-03-06,77.000000,77.180000,76.540001,77.000000,59.678982,7747100 +2014-03-07,77.099998,77.199997,76.440002,76.790001,59.516201,7276900 +2014-03-10,76.790001,77.070000,76.550003,77.070000,59.733231,7704100 +2014-03-11,77.089996,77.199997,76.580002,76.709999,59.454205,8272900 +2014-03-12,76.589996,77.139999,76.309998,76.970001,59.655727,6897300 +2014-03-13,77.000000,77.120003,75.389999,75.629997,58.617165,8956100 +2014-03-14,75.230003,75.910004,74.500000,74.739998,57.927353,10508000 +2014-03-17,75.720001,77.309998,75.529999,77.019997,59.694485,13851500 +2014-03-18,77.190002,77.750000,76.900002,77.449997,60.027760,7932100 +2014-03-19,77.220001,77.570000,76.419998,76.809998,59.531704,7808200 +2014-03-20,76.779999,78.370003,76.699997,78.099998,60.531528,10264100 +2014-03-21,79.029999,79.029999,77.510002,78.190002,60.601265,27473300 +2014-03-24,78.440002,78.699997,77.309998,77.739998,60.252502,11314000 +2014-03-25,78.129997,78.760002,77.989998,78.559998,60.888050,8131800 +2014-03-26,78.820000,79.620003,78.309998,78.309998,60.694263,14202600 +2014-03-27,78.419998,79.720001,78.309998,79.050003,61.267845,10373200 +2014-03-28,79.500000,79.500000,78.099998,79.279999,61.446079,8550900 +2014-03-31,79.489998,79.610001,78.809998,78.860001,61.120575,7769900 +2014-04-01,79.419998,80.160004,78.989998,80.099998,62.081623,10588800 +2014-04-02,79.980003,80.260002,79.750000,80.139999,62.112640,7410400 +2014-04-03,80.209999,81.300003,80.209999,80.550003,62.430424,8723900 +2014-04-04,81.089996,81.360001,78.459999,78.529999,60.864788,11250700 +2014-04-07,78.000000,79.260002,77.599998,78.080002,60.516048,10082600 +2014-04-08,77.709999,78.940002,77.480003,78.889999,61.143814,9079100 +2014-04-09,79.260002,79.940002,78.849998,79.930000,61.949863,8468500 +2014-04-10,80.099998,80.300003,77.849998,78.070000,60.508274,10322000 +2014-04-11,77.529999,78.919998,77.529999,78.010002,60.461773,9288900 +2014-04-14,78.699997,79.199997,78.029999,79.139999,61.337559,8170500 +2014-04-15,78.989998,79.940002,78.500000,79.489998,61.608856,8785700 +2014-04-16,79.989998,80.279999,79.419998,80.180000,62.143627,7286100 +2014-04-17,80.139999,81.339996,80.040001,81.320000,63.027176,10566100 +2014-04-21,81.190002,81.660004,80.559998,80.930000,62.724899,5963900 +2014-04-22,81.169998,81.339996,80.580002,80.610001,62.476910,8098800 +2014-04-23,81.000000,81.000000,80.160004,80.709999,62.554409,13593900 +2014-04-24,77.500000,78.620003,76.769997,77.870003,60.353291,22779700 +2014-04-25,77.589996,77.879997,77.330002,77.610001,60.151745,10507700 +2014-04-28,78.000000,78.599998,77.370003,78.050003,60.492767,12603300 +2014-04-29,78.639999,79.010002,78.230003,78.519997,60.857044,8034000 +2014-04-30,78.559998,78.860001,78.139999,78.709999,61.004299,9443100 +2014-05-01,78.529999,79.489998,78.529999,78.989998,61.221306,7017800 +2014-05-02,79.300003,79.300003,78.500000,78.989998,61.221306,6063000 +2014-05-05,78.760002,79.919998,78.510002,79.559998,61.663090,7525600 +2014-05-06,79.230003,79.629997,78.750000,79.309998,61.469318,8169500 +2014-05-07,79.720001,79.930000,78.430000,79.330002,61.484856,8794700 +2014-05-08,79.339996,80.089996,78.959999,79.500000,61.616611,7434600 +2014-05-09,79.940002,79.940002,78.580002,79.500000,61.616611,5965900 +2014-05-12,79.720001,80.120003,79.620003,79.970001,61.980865,6632100 +2014-05-13,79.919998,80.389999,79.779999,80.370003,62.290916,5854300 +2014-05-14,79.830002,80.989998,79.830002,80.410004,62.321892,8228200 +2014-05-15,80.339996,80.809998,79.180000,79.779999,61.833622,10423100 +2014-05-16,79.699997,79.769997,78.760002,79.419998,61.554588,8376800 +2014-05-19,79.220001,79.989998,79.199997,79.809998,61.856853,5427200 +2014-05-20,79.949997,80.349998,79.519997,79.860001,61.895611,8434000 +2014-05-21,79.169998,79.980003,79.120003,79.669998,61.748337,7671500 +2014-05-22,79.480003,79.919998,79.430000,79.559998,61.663090,6303800 +2014-05-23,79.980003,79.989998,79.489998,79.879997,61.911102,4580600 +2014-05-27,79.930000,80.500000,79.900002,80.459999,62.360641,8079500 +2014-05-28,80.199997,80.739998,80.160004,80.220001,62.174656,7659100 +2014-05-29,80.580002,80.580002,79.879997,80.190002,62.151375,9704000 +2014-05-30,80.330002,80.529999,79.919998,80.449997,62.352898,7337000 +2014-06-02,80.660004,80.790001,80.040001,80.480003,62.703503,7238400 +2014-06-03,80.180000,80.680000,79.959999,80.400002,62.641171,7554500 +2014-06-04,80.320000,80.389999,79.699997,79.919998,62.267193,6658500 +2014-06-05,79.830002,79.930000,79.150002,79.660004,62.064636,9176200 +2014-06-06,80.199997,80.500000,79.800003,80.379997,62.625565,6387900 +2014-06-09,80.279999,80.470001,79.699997,79.949997,62.290581,5181500 +2014-06-10,79.959999,79.959999,79.139999,79.180000,61.690647,8582900 +2014-06-11,79.000000,79.500000,78.440002,79.209999,61.714024,7404600 +2014-06-12,79.129997,79.760002,78.809998,79.339996,61.815300,7524900 +2014-06-13,79.459999,79.820000,78.930000,79.110001,61.636112,7440200 +2014-06-16,78.830002,79.389999,78.449997,78.650002,61.277729,10423700 +2014-06-17,78.430000,79.419998,78.400002,79.160004,61.675064,6840400 +2014-06-18,79.680000,79.680000,78.629997,79.190002,61.698456,7340100 +2014-06-19,79.300003,79.800003,79.190002,79.750000,62.134735,6781300 +2014-06-20,79.980003,79.989998,79.440002,79.860001,62.220436,11878200 +2014-06-23,79.629997,79.989998,79.320000,79.430000,61.885433,6145700 +2014-06-24,79.309998,79.870003,78.680000,78.779999,61.378990,10652000 +2014-06-25,78.500000,78.550003,77.910004,78.050003,60.810238,10701100 +2014-06-26,78.400002,79.129997,78.080002,78.769997,61.371231,7556200 +2014-06-27,78.570000,79.040001,78.180000,78.989998,61.542610,7732900 +2014-06-30,79.150002,79.389999,78.650002,79.199997,61.706230,6562000 +2014-07-01,79.349998,79.820000,78.930000,79.730003,62.119148,5872300 +2014-07-02,79.809998,80.430000,79.699997,80.169998,62.461979,5440100 +2014-07-03,80.500000,81.279999,80.089996,80.989998,63.100838,5735700 +2014-07-07,80.669998,80.949997,80.209999,80.820000,62.968407,5873900 +2014-07-08,80.629997,80.860001,80.419998,80.650002,62.835934,7787900 +2014-07-09,81.110001,81.110001,80.379997,80.769997,62.929436,5071200 +2014-07-10,79.930000,80.680000,79.800003,80.430000,62.664539,5090200 +2014-07-11,79.900002,80.199997,79.150002,79.599998,62.017868,8623300 +2014-07-14,79.440002,79.779999,79.379997,79.519997,61.955551,7609800 +2014-07-15,79.389999,79.910004,79.150002,79.440002,61.893227,5984000 +2014-07-16,79.720001,79.940002,79.580002,79.620003,62.033451,6266900 +2014-07-17,79.110001,79.209999,77.879997,78.110001,60.856998,12569900 +2014-07-18,78.550003,79.430000,78.250000,79.389999,61.854259,8373000 +2014-07-21,79.410004,79.970001,79.110001,79.669998,62.072399,7654300 +2014-07-22,80.089996,81.870003,79.989998,81.529999,63.521580,10753200 +2014-07-23,81.889999,81.970001,81.419998,81.599998,63.576126,10326300 +2014-07-24,77.599998,77.629997,75.660004,76.169998,59.345490,37728500 +2014-07-25,76.000000,76.580002,75.820000,76.099998,59.290966,13574800 +2014-07-28,76.099998,76.250000,75.529999,75.830002,59.080616,10938900 +2014-07-29,75.650002,75.949997,75.260002,75.309998,58.675449,11324900 +2014-07-30,75.680000,76.230003,75.150002,76.040001,59.244217,10726100 +2014-07-31,75.389999,75.599998,73.650002,73.720001,57.436657,15257100 +2014-08-01,73.669998,73.849998,71.820000,72.550003,56.525105,15202500 +2014-08-04,72.870003,73.470001,72.830002,73.260002,57.078266,13114200 +2014-08-05,73.199997,73.349998,72.559998,72.750000,56.680908,10306400 +2014-08-06,72.419998,73.150002,72.160004,72.889999,56.789986,7324400 +2014-08-07,73.279999,73.349998,72.339996,72.489998,56.478348,9402400 +2014-08-08,72.720001,73.959999,72.500000,73.879997,57.561317,9140700 +2014-08-11,74.199997,74.980003,73.919998,74.730003,58.223583,8818500 +2014-08-12,74.860001,74.930000,73.900002,74.139999,57.763882,7790000 +2014-08-13,74.580002,74.650002,74.040001,74.500000,58.044361,7047800 +2014-08-14,74.760002,74.989998,74.599998,74.760002,58.246960,6482100 +2014-08-15,75.129997,75.129997,73.989998,74.410004,57.974247,9794400 +2014-08-18,74.830002,75.099998,74.610001,75.029999,58.457287,5180200 +2014-08-19,75.050003,75.220001,74.910004,75.129997,58.535213,7903300 +2014-08-20,74.550003,76.639999,74.550003,76.440002,59.555859,12123300 +2014-08-21,76.610001,77.309998,76.449997,76.769997,59.812984,8646500 +2014-08-22,76.709999,77.220001,76.709999,76.820000,59.851929,5082400 +2014-08-25,77.169998,77.300003,76.339996,76.589996,59.672718,4752000 +2014-08-26,76.820000,77.099998,76.260002,77.010002,59.999950,6754000 +2014-08-27,77.150002,77.190002,76.489998,76.970001,59.968792,7846200 +2014-08-28,76.690002,76.900002,76.309998,76.339996,59.477962,5243100 +2014-08-29,76.599998,76.599998,75.760002,76.099998,59.618980,6483700 +2014-09-02,75.919998,76.080002,74.750000,75.059998,58.804184,9821500 +2014-09-03,75.470001,75.720001,74.820000,74.889999,58.671013,9791200 +2014-09-04,75.220001,75.550003,74.620003,75.110001,58.843353,8412100 +2014-09-05,75.000000,75.849998,74.889999,75.809998,59.391773,8471600 +2014-09-08,75.489998,76.239998,75.489998,75.900002,59.462273,6281400 +2014-09-09,75.900002,76.110001,75.510002,75.839996,59.415268,6266100 +2014-09-10,75.800003,76.250000,75.760002,75.930000,59.485779,6523400 +2014-09-11,75.580002,76.120003,75.199997,76.110001,59.626793,6898700 +2014-09-12,75.800003,75.860001,75.209999,75.330002,59.015743,8309300 +2014-09-15,75.500000,75.580002,74.989998,75.080002,58.819855,6637300 +2014-09-16,75.080002,75.970001,74.900002,75.709999,59.313400,7519800 +2014-09-17,75.660004,76.169998,75.279999,75.830002,59.407433,7212700 +2014-09-18,75.910004,76.449997,75.830002,76.440002,59.885326,7274000 +2014-09-19,77.000000,77.000000,75.389999,75.529999,59.172405,15396000 +2014-09-22,75.489998,76.339996,75.279999,76.290001,59.767815,10447100 +2014-09-23,76.230003,76.570000,75.809998,75.830002,59.407433,8788800 +2014-09-24,75.650002,76.239998,75.419998,76.239998,59.728630,6097800 +2014-09-25,76.029999,76.169998,74.720001,74.809998,58.608337,7452200 +2014-09-26,74.589996,75.129997,74.169998,75.059998,58.804184,6816400 +2014-09-29,74.629997,75.080002,74.160004,74.820000,58.616165,6630800 +2014-09-30,74.720001,75.089996,74.110001,74.769997,58.576992,8894400 +2014-10-01,74.639999,74.809998,73.839996,73.879997,57.879757,9098800 +2014-10-02,74.139999,74.139999,73.160004,73.660004,57.707409,7489200 +2014-10-03,73.879997,75.199997,73.870003,74.860001,58.647526,7978400 +2014-10-06,75.000000,75.339996,74.309998,74.720001,58.537842,6217300 +2014-10-07,74.230003,74.430000,73.480003,73.510002,57.589886,8242000 +2014-10-08,73.440002,75.440002,73.220001,75.190002,58.906059,9851600 +2014-10-09,75.220001,75.300003,73.949997,74.080002,58.036442,9914600 +2014-10-10,73.519997,73.940002,71.199997,71.220001,55.795826,17357100 +2014-10-13,71.180000,72.500000,70.250000,70.709999,55.396275,10742600 +2014-10-14,71.750000,72.699997,71.330002,71.860001,56.297222,10488400 +2014-10-15,71.099998,72.629997,70.269997,71.199997,55.780155,14883500 +2014-10-16,69.839996,71.889999,69.360001,71.139999,55.733166,11997100 +2014-10-17,72.050003,72.879997,71.540001,72.430000,56.743778,8467100 +2014-10-20,72.050003,73.300003,72.000000,73.269997,57.401871,6492300 +2014-10-21,73.930000,75.110001,73.830002,75.000000,58.757187,8733300 +2014-10-22,75.010002,75.099998,74.250000,74.300003,58.208809,7127900 +2014-10-23,75.000000,75.400002,74.739998,75.139999,58.866886,9750000 +2014-10-24,75.419998,76.010002,74.910004,76.000000,59.540630,6238500 +2014-10-27,75.860001,76.029999,75.269997,75.839996,59.415268,4761500 +2014-10-28,76.190002,76.620003,75.989998,76.570000,59.987171,6314800 +2014-10-29,76.500000,77.379997,76.309998,76.889999,60.237877,5389600 +2014-10-30,76.650002,77.589996,76.529999,77.370003,60.613918,5314200 +2014-10-31,78.529999,78.529999,77.690002,78.510002,61.507030,10144500 +2014-11-03,78.309998,78.529999,77.959999,78.239998,61.295525,8732700 +2014-11-04,77.489998,77.720001,76.400002,77.110001,60.410225,15347400 +2014-11-05,77.459999,77.470001,76.419998,77.199997,60.480721,13811400 +2014-11-06,71.029999,71.070000,67.669998,70.580002,55.294453,70919700 +2014-11-07,70.699997,70.699997,69.129997,69.260002,54.260326,24945900 +2014-11-10,68.910004,70.029999,68.489998,69.360001,54.338650,14453300 +2014-11-11,69.709999,69.849998,69.029999,69.639999,54.558006,10042000 +2014-11-12,69.620003,70.449997,69.290001,70.290001,55.067242,9460500 +2014-11-13,70.209999,70.830002,70.190002,70.650002,55.349281,9833100 +2014-11-14,71.010002,71.209999,70.550003,70.849998,55.505962,7454800 +2014-11-17,70.620003,70.839996,70.190002,70.400002,55.153419,7350700 +2014-11-18,70.239998,72.059998,70.239998,72.010002,56.414734,10986100 +2014-11-19,71.589996,71.839996,70.360001,70.470001,55.208260,11115500 +2014-11-20,70.110001,70.839996,69.599998,70.709999,55.396275,12030300 +2014-11-21,71.099998,71.820000,70.690002,71.470001,55.991692,15146200 +2014-11-24,71.699997,71.940002,71.180000,71.690002,56.164040,9413800 +2014-11-25,71.730003,72.279999,71.610001,72.269997,56.618431,12488600 +2014-11-26,71.660004,72.349998,71.620003,72.260002,56.941509,6997000 +2014-11-28,72.510002,73.000000,72.070000,72.900002,57.445843,5817900 +2014-12-01,72.459999,72.660004,71.290001,71.790001,56.571140,9474300 +2014-12-02,71.809998,73.489998,71.349998,73.320000,57.776791,17181800 +2014-12-03,73.629997,74.839996,73.440002,74.370003,58.604206,13143700 +2014-12-04,74.239998,74.339996,72.930000,73.339996,57.792557,9374000 +2014-12-05,73.010002,73.910004,73.010002,73.370003,57.816204,6588600 +2014-12-08,73.220001,73.510002,72.209999,72.610001,57.217319,7201700 +2014-12-09,71.959999,73.209999,71.860001,73.010002,57.532513,7548400 +2014-12-10,72.820000,73.000000,71.209999,71.500000,56.342628,9059300 +2014-12-11,71.730003,72.769997,71.570000,71.989998,56.728764,9487300 +2014-12-12,71.629997,71.809998,70.580002,70.580002,55.617672,8351600 +2014-12-15,70.849998,71.419998,69.589996,70.370003,55.452190,11016100 +2014-12-16,70.209999,71.779999,70.080002,70.309998,55.404903,11499400 +2014-12-17,70.419998,72.370003,70.139999,72.209999,56.902096,11423400 +2014-12-18,73.279999,73.360001,72.610001,73.360001,57.808323,8864600 +2014-12-19,73.290001,73.730003,73.169998,73.430000,57.863487,16332000 +2014-12-22,73.580002,74.660004,73.449997,74.559998,58.753941,9074200 +2014-12-23,74.610001,75.120003,74.480003,74.599998,58.785458,6405800 +2014-12-24,74.690002,75.150002,74.639999,74.660004,58.832741,3791900 +2014-12-26,75.089996,75.720001,75.000000,75.620003,59.589230,4986700 +2014-12-29,75.000000,75.599998,74.830002,74.989998,59.092785,5959800 +2014-12-30,74.750000,75.370003,74.699997,75.019997,59.116421,6131700 +2014-12-31,75.209999,75.410004,74.309998,74.330002,58.572704,7763500 +2015-01-02,74.510002,74.870003,73.750000,74.279999,58.533295,6662700 +2015-01-05,73.709999,74.500000,73.629997,73.930000,58.257492,12042800 +2015-01-06,73.860001,74.610001,72.739998,72.879997,57.430073,11094000 +2015-01-07,73.370003,74.470001,72.959999,73.730003,58.099903,10030700 +2015-01-08,74.300003,75.300003,74.139999,74.510002,58.714542,10937200 +2015-01-09,74.570000,74.870003,73.639999,74.419998,58.643608,9038900 +2015-01-12,74.139999,74.379997,72.879997,73.570000,57.973808,8749300 +2015-01-13,73.959999,75.050003,72.550003,72.970001,57.501003,12584500 +2015-01-14,72.459999,73.000000,71.440002,72.220001,56.909992,13203500 +2015-01-15,72.260002,72.589996,71.050003,71.379997,56.248055,10858400 +2015-01-16,70.849998,71.430000,70.120003,71.290001,56.177151,12372300 +2015-01-20,71.750000,73.209999,71.180000,72.480003,57.114876,12036700 +2015-01-21,70.279999,72.610001,69.949997,71.589996,56.413551,17008900 +2015-01-22,71.860001,72.089996,70.839996,71.910004,56.665722,10450100 +2015-01-23,72.010002,72.349998,71.430000,72.180000,56.878483,8142100 +2015-01-26,72.169998,72.900002,71.720001,72.610001,57.217319,9203700 +2015-01-27,71.900002,72.500000,70.940002,71.769997,56.555389,11398800 +2015-01-28,72.500000,72.500000,70.849998,70.989998,55.940727,15722100 +2015-01-29,65.510002,65.690002,62.470001,63.689999,50.188282,47115300 +2015-01-30,63.040001,64.010002,62.389999,62.459999,49.219028,26407800 +2015-02-02,62.490002,65.930000,62.259998,65.529999,51.638214,21130600 +2015-02-03,65.779999,67.040001,65.480003,66.959999,52.765064,16354200 +2015-02-04,66.589996,67.709999,66.120003,66.959999,52.765064,13089600 +2015-02-05,67.169998,67.989998,66.790001,67.949997,53.545204,10650500 +2015-02-06,67.809998,67.949997,66.070000,66.349998,52.284378,11779500 +2015-02-09,68.160004,68.959999,66.959999,67.110001,52.883266,15651100 +2015-02-10,69.089996,70.459999,68.830002,70.260002,55.365490,36081200 +2015-02-11,70.570000,70.949997,70.000000,70.209999,55.326096,13439300 +2015-02-12,69.580002,70.389999,69.559998,70.389999,55.467934,12798300 +2015-02-13,70.489998,70.930000,70.269997,70.879997,55.854073,8050200 +2015-02-17,70.760002,70.910004,70.459999,70.800003,55.791027,8764300 +2015-02-18,70.339996,70.879997,70.110001,70.540001,55.586143,8097400 +2015-02-19,70.230003,71.269997,70.209999,70.980003,55.932861,9785300 +2015-02-20,70.830002,71.720001,70.589996,71.519997,56.358387,8657300 +2015-02-23,71.260002,71.550003,70.360001,70.940002,55.901348,8617700 +2015-02-24,70.739998,71.470001,70.370003,71.370003,56.240192,10131900 +2015-02-25,71.010002,72.230003,71.010002,71.680000,56.484478,10578100 +2015-02-26,71.870003,72.269997,71.610001,72.010002,56.744503,9838700 +2015-02-27,71.809998,72.570000,71.199997,72.510002,57.138519,10297400 +2015-03-02,71.800003,72.900002,71.610001,72.660004,57.590302,8979300 +2015-03-03,72.010002,72.489998,71.349998,71.410004,56.599556,9236400 +2015-03-04,71.099998,71.500000,70.559998,70.849998,56.155693,8476200 +2015-03-05,71.199997,71.269997,70.690002,70.930000,56.219097,6955800 +2015-03-06,70.559998,71.690002,70.510002,71.510002,56.678810,12022100 +2015-03-09,71.639999,72.870003,71.639999,72.709999,57.629929,12754700 +2015-03-10,73.870003,74.089996,71.860001,71.889999,56.979980,29111600 +2015-03-11,71.519997,71.720001,70.239998,70.269997,55.695992,21690200 +2015-03-12,70.000000,70.550003,69.199997,69.370003,54.982643,16004300 +2015-03-13,69.010002,69.639999,68.320000,68.639999,54.404045,13946800 +2015-03-16,69.139999,70.029999,68.910004,70.000000,55.481979,11643400 +2015-03-17,69.440002,70.169998,69.209999,69.820000,55.339310,11540300 +2015-03-18,69.599998,70.489998,69.059998,70.230003,55.664291,10245700 +2015-03-19,70.230003,70.589996,69.779999,69.830002,55.347256,6959800 +2015-03-20,70.199997,70.610001,69.790001,70.040001,55.513691,22646600 +2015-03-23,69.919998,70.580002,69.809998,70.070000,55.537457,7700600 +2015-03-24,69.989998,70.230003,68.970001,68.970001,54.665623,9964700 +2015-03-25,68.860001,68.870003,67.199997,67.209999,53.270630,11980500 +2015-03-26,66.540001,67.449997,65.680000,67.160004,53.230999,13835900 +2015-03-27,67.220001,67.930000,66.750000,67.029999,53.127956,8560400 +2015-03-30,67.739998,69.000000,67.459999,68.879997,54.594269,11404500 +2015-03-31,68.160004,69.540001,68.160004,69.339996,54.958862,13035300 +2015-04-01,68.470001,69.470001,68.449997,69.430000,55.030205,10455800 +2015-04-02,69.519997,69.610001,67.760002,67.970001,53.873005,14206200 +2015-04-06,66.190002,67.959999,66.180000,67.760002,53.706551,11906300 +2015-04-07,67.720001,68.120003,67.260002,67.320000,53.357822,13948000 +2015-04-08,66.940002,67.589996,66.930000,67.260002,53.310265,15783100 +2015-04-09,67.419998,69.089996,67.309998,68.809998,54.538795,14169200 +2015-04-10,68.669998,69.199997,68.470001,69.160004,54.816200,10437900 +2015-04-13,71.230003,71.900002,68.639999,68.730003,54.475388,28612900 +2015-04-14,69.160004,69.199997,68.599998,68.970001,54.665623,12305100 +2015-04-15,69.290001,69.500000,68.190002,68.459999,54.261375,11923400 +2015-04-16,68.160004,68.250000,67.730003,67.910004,53.825455,10649900 +2015-04-17,67.489998,67.949997,66.959999,67.110001,53.191383,14011100 +2015-04-20,67.250000,68.800003,67.190002,68.639999,54.404045,12893800 +2015-04-21,68.839996,68.940002,68.379997,68.570000,54.348568,7839300 +2015-04-22,68.760002,69.209999,68.250000,68.940002,54.641819,13289500 +2015-04-23,67.349998,68.430000,66.959999,68.339996,54.166267,18341100 +2015-04-24,68.029999,68.320000,67.669998,68.239998,54.087002,8757800 +2015-04-27,68.769997,69.680000,68.610001,69.230003,54.871685,11818400 +2015-04-28,69.040001,69.820000,69.010002,69.650002,55.204578,8272600 +2015-04-29,69.190002,69.339996,68.000000,68.669998,54.427818,7660400 +2015-04-30,68.330002,68.589996,67.610001,68.000000,53.896770,8319800 +2015-05-01,68.309998,68.540001,67.959999,68.419998,54.229671,7166200 +2015-05-04,68.449997,69.360001,68.220001,69.059998,54.736935,7013800 +2015-05-05,68.849998,69.000000,68.129997,68.370003,54.190044,8660600 +2015-05-06,68.199997,68.849998,67.500000,67.809998,53.746189,7858200 +2015-05-07,67.800003,68.449997,67.790001,68.430000,54.237598,6514000 +2015-05-08,68.849998,69.410004,68.550003,69.410004,55.014355,7393300 +2015-05-11,69.169998,69.349998,68.820000,69.050003,54.729031,6379200 +2015-05-12,68.699997,69.019997,68.099998,68.790001,54.522942,8070400 +2015-05-13,69.230003,70.500000,69.000000,69.730003,55.267998,12031200 +2015-05-14,69.989998,70.660004,69.809998,70.519997,55.894127,10945700 +2015-05-15,70.610001,71.089996,70.430000,71.059998,56.322136,9858600 +2015-05-18,70.989998,71.129997,70.250000,70.419998,55.814873,5352500 +2015-05-19,70.330002,70.419998,69.470001,69.620003,55.180786,7609100 +2015-05-20,69.800003,69.839996,69.220001,69.279999,54.911308,8420200 +2015-05-21,69.629997,70.949997,69.029999,70.089996,55.553326,27529700 +2015-05-22,69.570000,69.940002,69.440002,69.510002,55.093609,13177300 +2015-05-26,69.529999,69.620003,68.750000,69.360001,54.974724,14768600 +2015-05-27,69.400002,71.139999,69.099998,71.019997,56.290432,17559100 +2015-05-28,70.949997,71.320000,70.510002,70.599998,55.957523,11939000 +2015-05-29,70.690002,70.900002,69.599998,69.680000,55.228352,18256900 +2015-06-01,69.510002,69.900002,69.110001,69.419998,55.403927,8600500 +2015-06-02,69.360001,69.660004,69.059998,69.349998,55.348057,12071300 +2015-06-03,69.800003,70.050003,69.449997,69.860001,55.755089,6533300 +2015-06-04,69.360001,69.510002,68.760002,68.900002,54.988930,9909300 +2015-06-05,68.959999,68.959999,68.220001,68.260002,54.478157,8067900 +2015-06-08,68.029999,68.199997,67.250000,67.279999,53.695995,9158400 +2015-06-09,67.379997,67.470001,66.769997,66.839996,53.344841,7611700 +2015-06-10,66.910004,67.690002,66.910004,67.309998,53.719936,12825900 +2015-06-11,67.589996,67.809998,67.389999,67.599998,53.951397,10609800 +2015-06-12,67.059998,67.550003,66.790001,67.029999,53.496471,6855600 +2015-06-15,66.540001,66.849998,66.059998,66.629997,53.177227,6817500 +2015-06-16,66.449997,66.629997,65.930000,66.459999,53.041561,6746800 +2015-06-17,66.690002,67.080002,66.080002,66.550003,53.113396,9563600 +2015-06-18,66.720001,67.669998,66.669998,67.360001,53.759842,10443500 +2015-06-19,67.410004,67.510002,66.639999,66.879997,53.376762,13233700 +2015-06-22,67.040001,67.629997,67.000000,67.360001,53.759842,11762800 +2015-06-23,67.540001,67.620003,66.760002,66.980003,53.456570,11791100 +2015-06-24,67.080002,67.129997,65.290001,65.349998,52.155674,15282700 +2015-06-25,65.510002,65.870003,65.019997,65.260002,52.083851,9838800 +2015-06-26,65.379997,65.559998,64.599998,64.669998,51.612972,34801400 +2015-06-29,63.400002,64.029999,62.580002,62.619999,49.976871,16549700 +2015-06-30,62.750000,63.150002,62.450001,62.630001,49.984852,12697400 +2015-07-01,63.099998,63.279999,62.009998,62.900002,50.200336,12669900 +2015-07-02,63.009998,63.650002,62.990002,63.110001,50.367931,11302800 +2015-07-06,62.660000,63.549999,62.650002,63.110001,50.367931,10068400 +2015-07-07,63.270000,63.380001,61.480000,62.799999,50.120525,13582600 +2015-07-08,62.450001,62.599998,61.700001,61.910000,49.410225,13827900 +2015-07-09,62.849998,63.430000,61.849998,61.860001,49.370316,12238900 +2015-07-10,62.410000,63.070000,62.330002,62.730000,50.064655,12906100 +2015-07-13,63.000000,63.700001,63.000000,63.430000,50.623322,11426600 +2015-07-14,63.619999,64.279999,63.450001,63.939999,51.030357,10282300 +2015-07-15,63.310001,64.199997,63.299999,63.880001,50.982475,8492000 +2015-07-16,63.450001,64.680000,63.380001,64.550003,51.517200,10385900 +2015-07-17,64.110001,64.650002,64.010002,64.339996,51.349590,8953500 +2015-07-20,64.629997,64.629997,63.740002,63.790001,50.910645,11381000 +2015-07-21,64.610001,66.050003,64.449997,65.139999,51.988068,17818900 +2015-07-22,64.500000,64.970001,64.050003,64.190002,51.229893,22660300 +2015-07-23,62.570000,62.779999,60.830002,61.779999,49.306461,37879800 +2015-07-24,61.860001,62.200001,61.310001,61.639999,49.194733,18525500 +2015-07-27,61.980000,62.500000,61.509998,61.980000,49.466087,14749700 +2015-07-28,62.340000,63.410000,62.220001,63.099998,50.359962,14090200 +2015-07-29,63.080002,63.560001,62.750000,63.169998,50.415836,9779100 +2015-07-30,62.990002,64.779999,62.799999,64.410004,51.405472,12697200 +2015-07-31,64.660004,64.949997,64.230003,64.389999,51.389507,9611600 +2015-08-03,64.349998,64.709999,64.080002,64.430000,51.421425,9847900 +2015-08-04,64.410004,64.820000,63.220001,63.450001,50.639297,12106800 +2015-08-05,63.660000,64.489998,63.500000,63.880001,50.982475,9451300 +2015-08-06,63.750000,64.110001,62.650002,62.840000,50.152447,12280300 +2015-08-07,62.759998,63.430000,62.599998,63.020000,50.296108,17441700 +2015-08-10,62.500000,63.330002,62.500000,63.150002,50.399864,17649600 +2015-08-11,62.570000,63.060001,62.340000,62.549999,49.920998,13667000 +2015-08-12,62.400002,62.669998,61.599998,62.580002,49.944954,12672100 +2015-08-13,62.500000,62.599998,61.950001,62.029999,49.505997,9402600 +2015-08-14,61.790001,62.549999,61.790001,61.910000,49.410225,9202800 +2015-08-17,61.500000,62.110001,61.480000,62.070000,49.537918,11549700 +2015-08-18,61.570000,61.849998,61.299999,61.320000,48.939346,10632100 +2015-08-19,60.889999,61.619999,60.709999,61.180000,48.827610,11577000 +2015-08-20,60.849998,61.340000,60.150002,60.150002,48.005577,13173500 +2015-08-21,59.689999,60.099998,57.560001,57.610001,45.978397,19647300 +2015-08-24,54.180000,57.810001,52.590000,55.279999,44.118828,29486900 +2015-08-25,56.619999,56.919998,53.740002,53.880001,43.001492,21855400 +2015-08-26,55.500000,56.740002,54.849998,56.660000,45.220207,22001500 +2015-08-27,57.070000,57.450001,56.169998,57.360001,45.778877,18261600 +2015-08-28,57.150002,57.759998,57.029999,57.450001,45.850700,12673300 +2015-08-31,56.570000,57.259998,56.349998,56.580002,45.536831,9898800 +2015-09-01,55.250000,55.910000,54.689999,55.020000,44.281311,13136600 +2015-09-02,55.630001,55.880001,55.009998,55.860001,44.957352,11629100 +2015-09-03,56.220001,56.759998,55.470001,55.549999,44.707859,10717900 +2015-09-04,54.939999,55.099998,54.139999,54.290001,43.693783,11424700 +2015-09-08,55.110001,55.349998,54.770000,55.200001,44.426163,10938500 +2015-09-09,55.849998,55.889999,54.160000,54.320000,43.717930,12577200 +2015-09-10,54.500000,55.810001,54.279999,55.330002,44.530800,13997100 +2015-09-11,55.049999,55.160000,54.349998,54.660000,43.991570,10793300 +2015-09-14,54.750000,54.980000,54.070000,54.310001,43.709881,9720700 +2015-09-15,54.820000,55.169998,54.360001,54.869999,44.160580,9265000 +2015-09-16,54.810001,55.529999,54.680000,55.200001,44.426163,8091900 +2015-09-17,55.189999,55.910000,54.849998,54.980000,44.249107,9698100 +2015-09-18,54.250000,54.959999,54.020000,54.450001,43.822559,26572500 +2015-09-21,54.630001,54.730000,54.000000,54.389999,43.774254,9289600 +2015-09-22,53.779999,54.230000,53.580002,53.939999,43.412098,9946800 +2015-09-23,54.150002,54.150002,53.369999,53.560001,43.106258,7243900 +2015-09-24,53.180000,53.529999,52.389999,53.270000,42.872864,13502000 +2015-09-25,53.950001,54.000000,52.959999,53.220001,42.832626,11661900 +2015-09-28,53.049999,53.270000,52.520000,52.540001,42.285343,11773100 +2015-09-29,52.500000,52.910000,52.169998,52.430000,42.196808,9789900 +2015-09-30,52.990002,53.810001,52.900002,53.730000,43.243080,12849700 +2015-10-01,53.599998,53.820000,53.000000,53.180000,42.800434,9554900 +2015-10-02,53.070000,55.150002,53.000000,55.070000,44.321533,13192200 +2015-10-05,55.580002,56.490002,55.570000,56.230000,45.255142,9933200 +2015-10-06,56.000000,56.520000,55.419998,56.320000,45.327576,10336500 +2015-10-07,56.560001,57.349998,56.040001,56.610001,45.560966,8952300 +2015-10-08,56.490002,57.680000,56.320000,57.660000,46.406040,8635200 +2015-10-09,57.869999,58.119999,57.369999,57.779999,46.502613,8883000 +2015-10-12,57.630001,58.080002,57.470001,57.790001,46.510666,6913400 +2015-10-13,57.189999,58.080002,57.020000,57.509998,46.285301,7377300 +2015-10-14,57.520000,59.139999,57.509998,58.630001,47.186707,12471600 +2015-10-15,59.000000,59.910000,58.660000,59.259998,47.693752,9055600 +2015-10-16,59.480000,60.000000,58.910000,59.910000,48.216881,8924900 +2015-10-19,59.459999,59.630001,58.610001,59.099998,47.564972,10975200 +2015-10-20,58.680000,59.209999,58.680000,59.000000,47.484489,9102200 +2015-10-21,59.279999,59.770000,58.889999,58.970001,47.460346,6915400 +2015-10-22,59.490002,60.639999,59.490002,60.430000,48.635391,10913600 +2015-10-23,60.630001,61.189999,60.490002,60.730000,48.876839,9175600 +2015-10-26,60.910000,60.910000,58.700001,59.209999,47.653503,13381000 +2015-10-27,58.910000,59.349998,58.770000,59.279999,47.709843,9485900 +2015-10-28,59.330002,60.299999,59.230000,60.270000,48.506618,7738300 +2015-10-29,59.669998,60.230000,59.580002,60.000000,48.289322,5567700 +2015-10-30,60.119999,60.200001,59.419998,59.419998,47.822510,8630300 +2015-11-02,59.700001,60.759998,59.509998,60.639999,48.804401,8577200 +2015-11-03,60.400002,61.180000,60.259998,60.869999,48.989498,7704300 +2015-11-04,60.889999,61.009998,60.070000,60.259998,48.498562,10795900 +2015-11-05,56.730000,56.810001,49.919998,51.070000,41.102268,65856400 +2015-11-06,51.630001,53.700001,51.630001,53.419998,42.993584,31252900 +2015-11-09,52.880001,53.349998,52.619999,52.939999,42.607273,15092000 +2015-11-10,52.529999,52.990002,51.950001,52.270000,42.068035,13489500 +2015-11-11,52.599998,53.240002,52.369999,52.849998,42.534840,11026300 +2015-11-12,52.750000,53.189999,52.520000,52.580002,42.317532,10807000 +2015-11-13,52.299999,52.750000,51.820000,51.939999,41.802441,10439900 +2015-11-16,51.959999,52.860001,51.959999,52.770000,42.470467,9214000 +2015-11-17,52.700001,53.549999,52.570000,52.980000,42.639458,10686200 +2015-11-18,51.939999,51.939999,47.520000,48.000000,38.631447,45214500 +2015-11-19,48.509998,49.279999,48.230000,48.389999,38.945335,20547900 +2015-11-20,48.799999,49.770000,48.500000,49.619999,39.935272,17229800 +2015-11-23,49.090000,49.580002,48.759998,48.970001,39.412128,11632800 +2015-11-24,49.029999,49.730000,48.860001,49.410000,39.766251,12090100 +2015-11-25,49.410000,49.650002,48.849998,49.099998,39.516758,9967100 +2015-11-27,48.669998,48.849998,48.470001,48.540001,39.451736,3441600 +2015-11-30,48.599998,48.860001,48.299999,48.790001,39.654930,13716000 +2015-12-01,48.750000,49.320000,48.599998,49.299999,40.069431,9915800 +2015-12-02,51.910000,53.439999,51.799999,51.849998,42.141991,36745100 +2015-12-03,52.160000,52.240002,50.369999,51.400002,41.776257,25438100 +2015-12-04,52.090000,52.570000,51.410000,52.340000,42.540257,16177700 +2015-12-07,52.310001,52.540001,51.889999,52.430000,42.613396,10160700 +2015-12-08,50.630001,50.959999,49.310001,49.480000,40.215740,18917100 +2015-12-09,49.639999,49.980000,48.419998,48.590000,39.492371,16131000 +2015-12-10,48.650002,49.570000,48.470001,48.570000,39.476120,11619500 +2015-12-11,48.200001,48.360001,47.340000,47.459999,38.573948,12977600 +2015-12-14,47.410000,47.959999,45.930000,46.830002,38.061913,17157400 +2015-12-15,47.709999,48.810001,46.799999,48.020000,39.029106,20086900 +2015-12-16,48.250000,48.599998,47.150002,48.070000,39.069736,13308300 +2015-12-17,49.320000,49.599998,47.540001,47.540001,38.638969,15328000 +2015-12-18,47.369999,48.040001,47.020000,47.430000,38.549568,46440200 +2015-12-21,47.610001,48.930000,47.540001,48.759998,39.630547,16779000 +2015-12-22,48.529999,49.189999,48.430000,49.070000,39.882496,10139800 +2015-12-23,49.240002,49.520000,48.900002,49.040001,39.858120,9397900 +2015-12-24,49.000000,49.880001,49.000000,49.549999,40.272633,5338500 +2015-12-28,49.450001,49.810001,49.230000,49.580002,40.297016,8395600 +2015-12-29,50.279999,51.250000,50.070000,50.880001,41.353607,14371300 +2015-12-30,50.880001,51.250000,50.360001,50.410000,40.971611,8529300 +2015-12-31,50.060001,50.439999,49.889999,49.990002,40.630238,7613400 +2016-01-04,49.430000,50.180000,48.910000,50.119999,40.735909,12571300 +2016-01-05,50.459999,50.599998,49.070000,49.139999,39.939400,13482300 +2016-01-06,48.360001,48.660000,47.759998,48.639999,39.533005,15783500 +2016-01-07,47.779999,48.000000,45.980000,46.139999,37.501095,20495600 +2016-01-08,46.810001,46.849998,45.840000,45.880001,37.289772,15285500 +2016-01-11,46.360001,46.529999,45.330002,46.070000,37.444202,13624900 +2016-01-12,46.450001,46.680000,45.619999,46.520000,37.809933,9290700 +2016-01-13,47.220001,47.970001,46.070000,46.099998,37.468586,17285100 +2016-01-14,46.209999,48.009998,45.840000,47.730000,38.793396,21649400 +2016-01-15,46.040001,46.509998,45.130001,45.820000,37.241005,17273300 +2016-01-19,46.500000,46.580002,45.470001,46.090000,37.460453,12680000 +2016-01-20,45.500000,46.180000,44.389999,45.930000,37.330406,14761500 +2016-01-21,46.360001,47.439999,45.709999,47.049999,38.240711,12913700 +2016-01-22,47.810001,48.279999,47.439999,48.070000,39.069736,12154900 +2016-01-25,47.970001,48.389999,47.520000,47.580002,38.671486,9365800 +2016-01-26,47.599998,48.849998,47.520000,48.520000,39.435478,9273400 +2016-01-27,48.000000,48.580002,47.160000,47.529999,38.630840,12305000 +2016-01-28,45.799999,45.820000,43.470001,43.590000,35.428535,27935200 +2016-01-29,44.049999,45.349998,43.669998,45.340000,36.850880,24039200 +2016-02-01,44.709999,46.410000,44.389999,46.110001,37.476711,13120400 +2016-02-02,45.180000,45.400002,42.880001,43.150002,35.070919,21079700 +2016-02-03,43.599998,45.000000,43.310001,44.730000,36.355083,16733600 +2016-02-04,44.619999,45.759998,44.380001,45.660000,37.110962,10798900 +2016-02-05,45.450001,45.599998,43.770000,44.020000,35.778027,10709800 +2016-02-08,43.509998,44.160000,42.830002,43.889999,35.672363,12799000 +2016-02-09,43.650002,44.060001,43.169998,43.610001,35.444790,10339800 +2016-02-10,44.000000,44.520000,42.900002,42.959999,34.916489,10044600 +2016-02-11,42.509998,43.290001,42.240002,43.000000,34.948994,12537700 +2016-02-12,43.349998,44.759998,43.080002,44.560001,36.216923,11696500 +2016-02-16,45.599998,46.830002,45.400002,46.730000,37.980625,13832500 +2016-02-17,47.049999,48.529999,47.009998,48.410000,39.346077,14868200 +2016-02-18,48.410000,49.310001,48.020000,49.080002,39.890644,13173100 +2016-02-19,49.040001,50.040001,48.759998,49.419998,40.166981,16196800 +2016-02-22,50.080002,51.290001,50.070000,51.279999,41.678715,16793600 +2016-02-23,51.000000,51.000000,50.110001,50.419998,40.979736,9358700 +2016-02-24,50.000000,51.660000,49.730000,51.520000,41.873787,10966600 +2016-02-25,51.500000,51.790001,50.900002,51.639999,41.971313,8352400 +2016-02-26,52.000000,52.000000,51.220001,51.619999,41.955055,9528400 +2016-02-29,51.169998,51.529999,50.709999,50.790001,41.667923,12127300 +2016-03-01,51.080002,52.110001,51.060001,52.110001,42.750851,11977400 +2016-03-02,52.389999,52.980000,52.240002,52.849998,43.357941,15664800 +2016-03-03,52.450001,52.810001,51.860001,52.380001,42.972343,12365200 +2016-03-04,52.330002,52.900002,51.900002,52.660000,43.202057,12770300 +2016-03-07,52.439999,53.520000,52.360001,53.299999,43.727116,10171500 +2016-03-08,52.889999,53.209999,51.980000,52.459999,43.037979,11684300 +2016-03-09,52.410000,52.520000,51.740002,51.950001,42.619579,13964500 +2016-03-10,51.910000,52.369999,51.169998,52.020000,42.677010,9539100 +2016-03-11,52.590000,52.639999,51.889999,52.220001,42.841091,11404300 +2016-03-14,52.240002,52.410000,51.740002,52.090000,42.734440,7407200 +2016-03-15,51.750000,51.830002,50.980000,51.630001,42.357059,12887600 +2016-03-16,51.630001,51.630001,50.910000,51.299999,42.086327,21052300 +2016-03-17,51.150002,51.689999,51.119999,51.380001,42.151955,10190400 +2016-03-18,51.689999,51.869999,51.230000,51.590000,42.324245,28991500 +2016-03-21,51.599998,52.349998,51.509998,52.209999,42.832878,11796500 +2016-03-22,51.840000,52.320000,51.790001,52.020000,42.677010,6623200 +2016-03-23,52.119999,52.160000,50.810001,50.990002,41.832001,9194600 +2016-03-24,50.630001,50.900002,50.130001,50.860001,41.725338,7527300 +2016-03-28,50.430000,50.610001,49.950001,50.189999,41.175682,9065200 +2016-03-29,50.000000,50.939999,49.669998,50.689999,41.585884,10462600 +2016-03-30,51.169998,51.650002,50.730000,50.990002,41.832001,7142800 +2016-03-31,50.869999,51.430000,50.830002,51.139999,41.955063,7315800 +2016-04-01,51.080002,51.110001,50.009998,50.880001,41.741756,9379800 +2016-04-04,50.810001,51.110001,50.509998,50.650002,41.553074,6289600 +2016-04-05,50.439999,50.529999,50.000000,50.070000,41.077236,6863300 +2016-04-06,50.139999,50.730000,49.730000,50.619999,41.528454,7631600 +2016-04-07,50.400002,50.450001,49.770000,50.029999,41.044422,7532200 +2016-04-08,50.369999,51.150002,50.250000,50.560001,41.479244,5584800 +2016-04-11,50.860001,51.580002,50.860001,51.000000,41.840210,8637200 +2016-04-12,51.049999,51.099998,50.200001,50.820000,41.692535,6116900 +2016-04-13,51.299999,52.439999,51.150002,51.919998,42.594971,13813500 +2016-04-14,51.849998,51.889999,51.240002,51.820000,42.512928,7921400 +2016-04-15,51.930000,51.990002,51.029999,51.060001,41.889431,10143300 +2016-04-18,51.090000,51.730000,50.939999,51.549999,42.291424,7673100 +2016-04-19,51.730000,51.930000,51.299999,51.830002,42.521141,9306400 +2016-04-20,51.930000,52.540001,51.810001,52.090000,42.734440,11216900 +2016-04-21,51.299999,51.799999,50.740002,51.669998,42.389874,16728600 +2016-04-22,51.709999,53.090000,51.680000,52.639999,43.185646,14029800 +2016-04-25,52.599998,52.720001,52.029999,52.430000,43.013371,6941200 +2016-04-26,52.540001,52.959999,52.450001,52.910000,43.407166,7600100 +2016-04-27,52.029999,53.130001,52.009998,52.900002,43.398952,8256600 +2016-04-28,52.480000,53.279999,52.040001,52.130001,42.767254,7795000 +2016-04-29,51.830002,52.000000,50.110001,50.520000,41.446426,11437400 +2016-05-02,50.689999,51.169998,50.130001,51.110001,41.930447,7123500 +2016-05-03,50.669998,50.919998,50.189999,50.730000,41.618690,7848600 +2016-05-04,50.189999,50.880001,50.150002,50.490002,41.421810,11981800 +2016-05-05,50.740002,51.270000,50.430000,51.130001,41.946861,10189100 +2016-05-06,50.650002,51.119999,50.380001,50.919998,41.774567,9434500 +2016-05-09,51.000000,51.599998,50.790001,51.200001,42.004284,7173600 +2016-05-10,51.259998,52.230000,50.970001,52.150002,42.783657,8199000 +2016-05-11,51.830002,52.529999,51.689999,52.150002,42.783657,8324100 +2016-05-12,52.330002,52.529999,51.360001,51.509998,42.258610,9516000 +2016-05-13,51.459999,52.080002,51.110001,51.320000,42.102730,6975100 +2016-05-16,51.320000,52.169998,51.119999,51.910000,42.586761,6823600 +2016-05-17,51.740002,52.279999,51.500000,51.990002,42.652390,9386200 +2016-05-18,52.070000,53.340000,52.000000,52.790001,43.308716,10507200 +2016-05-19,52.709999,53.080002,52.259998,52.759998,43.284092,8614000 +2016-05-20,52.970001,54.580002,52.869999,54.520000,44.728004,14003600 +2016-05-23,54.200001,54.860001,54.150002,54.180000,44.449062,9685300 +2016-05-24,54.419998,55.619999,54.400002,55.590000,45.605831,13097700 +2016-05-25,55.700001,56.270000,55.689999,55.980000,45.925774,9266500 +2016-05-26,55.970001,56.139999,55.509998,55.740002,45.728886,7020900 +2016-05-27,55.330002,55.389999,55.020000,55.270000,45.778580,5918200 +2016-05-31,55.389999,55.430000,54.820000,54.919998,45.488682,15093400 +2016-06-01,54.500000,54.970001,54.450001,54.790001,45.381004,12156800 +2016-06-02,54.650002,54.919998,54.290001,54.880001,45.455559,9036200 +2016-06-03,54.990002,55.009998,54.470001,54.939999,45.505241,10008100 +2016-06-06,54.980000,55.369999,54.660000,54.889999,45.463833,7905100 +2016-06-07,54.939999,55.180000,54.669998,54.840000,45.422428,5400200 +2016-06-08,54.730000,55.049999,54.669998,54.939999,45.505241,6314800 +2016-06-09,54.400002,55.040001,54.189999,54.980000,45.538376,8726200 +2016-06-10,54.459999,54.750000,53.400002,53.830002,44.585869,15791600 +2016-06-13,53.599998,53.900002,52.740002,52.830002,43.757607,12128900 +2016-06-14,52.660000,53.250000,52.470001,52.700001,43.649918,8887300 +2016-06-15,53.049999,53.560001,52.669998,53.279999,44.130322,8832400 +2016-06-16,52.970001,53.470001,52.480000,53.419998,44.246281,5907500 +2016-06-17,53.730000,53.820000,53.099998,53.549999,44.353947,14548800 +2016-06-20,54.169998,54.660000,53.860001,53.889999,44.635574,8680800 +2016-06-21,54.250000,54.250000,53.599998,53.880001,44.627285,6431700 +2016-06-22,53.900002,54.970001,53.900002,54.040001,44.759808,8481600 +2016-06-23,54.849998,55.570000,54.570000,55.549999,46.010490,8952200 +2016-06-24,53.009998,53.820000,52.119999,52.119999,43.169525,17018500 +2016-06-27,52.290001,52.290001,50.840000,51.139999,42.357822,11642700 +2016-06-28,51.700001,52.560001,51.529999,52.509998,43.492546,7470400 +2016-06-29,53.060001,53.840000,52.750000,53.549999,44.353947,7126900 +2016-06-30,52.900002,53.570000,52.459999,53.570000,44.370518,9254400 +2016-07-01,52.990002,53.389999,52.840000,53.000000,43.898411,6385000 +2016-07-05,52.950001,52.970001,51.889999,51.939999,43.020428,10626200 +2016-07-06,51.570000,52.529999,51.160000,52.369999,43.376591,7740700 +2016-07-07,52.580002,53.380001,52.410000,52.930000,43.840416,5763300 +2016-07-08,53.490002,54.330002,53.320000,54.189999,44.884052,6853900 +2016-07-11,53.959999,54.709999,53.939999,54.119999,44.826065,6941600 +2016-07-12,54.450001,54.740002,54.209999,54.619999,45.240204,7413700 +2016-07-13,54.910000,55.000000,54.630001,54.830002,45.414143,5676400 +2016-07-14,55.189999,55.369999,54.560001,54.880001,45.455559,6601500 +2016-07-15,54.860001,54.860001,54.169998,54.750000,45.347874,10236900 +2016-07-18,55.139999,55.650002,54.980000,55.349998,45.844845,9225900 +2016-07-19,55.730000,55.900002,54.950001,55.139999,45.670895,8164200 +2016-07-20,55.360001,55.950001,55.040001,55.820000,46.234127,17204300 +2016-07-21,59.799999,60.470001,59.130001,59.930000,49.638329,33912300 +2016-07-22,60.209999,61.180000,59.830002,61.150002,50.648819,12505700 +2016-07-25,60.959999,60.970001,60.150002,60.730000,50.300938,9166200 +2016-07-26,61.000000,61.500000,60.770000,61.349998,50.814472,11272600 +2016-07-27,61.820000,62.660000,61.650002,62.509998,51.775261,13395100 +2016-07-28,62.439999,62.790001,62.169998,62.430000,51.709007,8514200 +2016-07-29,62.599998,62.820000,62.240002,62.580002,51.833248,8291000 +2016-08-01,62.369999,62.400002,61.580002,61.849998,51.228600,14606200 +2016-08-02,61.740002,61.950001,60.020000,60.599998,50.193272,14732800 +2016-08-03,60.590000,61.110001,60.500000,61.009998,50.532856,6448200 +2016-08-04,61.110001,61.230000,60.730000,60.980000,50.508003,5169600 +2016-08-05,61.520000,62.110001,61.270000,62.000000,51.352852,8320700 +2016-08-08,62.049999,62.189999,61.369999,61.580002,51.004967,8410600 +2016-08-09,61.910000,62.439999,61.830002,61.990002,51.344559,5350300 +2016-08-10,62.000000,62.160000,61.439999,61.709999,51.112652,3836200 +2016-08-11,61.889999,62.160000,61.669998,61.740002,51.137501,4988300 +2016-08-12,61.540001,61.990002,61.279999,61.709999,51.112652,4947700 +2016-08-15,61.799999,62.490002,61.799999,62.430000,51.709007,6499000 +2016-08-16,62.080002,62.500000,61.759998,62.070000,51.410828,7650600 +2016-08-17,62.220001,62.400002,61.790001,62.279999,51.584763,6812400 +2016-08-18,62.349998,63.040001,62.180000,63.040001,52.214260,7935900 +2016-08-19,62.610001,62.840000,62.009998,62.759998,51.982330,7093000 +2016-08-22,62.700001,62.869999,62.349998,62.830002,52.040321,5720900 +2016-08-23,63.000000,63.689999,62.830002,63.090000,52.255661,5970600 +2016-08-24,62.919998,63.240002,62.470001,62.610001,51.858089,6902400 +2016-08-25,62.669998,62.959999,62.580002,62.639999,51.882938,4916700 +2016-08-26,62.889999,63.509998,62.650002,62.970001,52.156261,7255600 +2016-08-29,62.419998,63.090000,62.369999,62.980000,52.607334,5354700 +2016-08-30,63.000000,63.509998,62.709999,62.939999,52.573917,5047600 +2016-08-31,62.980000,63.119999,62.529999,63.070000,52.682514,6516600 +2016-09-01,62.869999,63.500000,62.509998,63.470001,53.016636,6906300 +2016-09-02,63.529999,63.700001,63.090000,63.349998,52.916409,6325900 +2016-09-06,63.119999,63.389999,62.880001,63.090000,52.699215,5603000 +2016-09-07,63.189999,63.250000,62.320000,62.430000,52.147915,6281600 +2016-09-08,62.029999,62.810001,62.009998,62.689999,52.365093,7698100 +2016-09-09,62.009998,62.290001,60.500000,60.520000,50.552490,10625600 +2016-09-12,60.230000,62.270000,59.930000,62.250000,51.997566,10158600 +2016-09-13,61.820000,62.200001,60.939999,61.290001,51.195679,8397100 +2016-09-14,61.290001,61.950001,61.040001,61.590000,51.446266,5982400 +2016-09-15,61.950001,62.669998,61.549999,62.540001,52.239799,8871200 +2016-09-16,62.880001,63.439999,62.369999,62.990002,52.615692,14677700 +2016-09-19,63.130001,63.389999,62.759998,62.860001,52.507103,6759900 +2016-09-20,63.270000,63.299999,62.529999,62.700001,52.373447,5471400 +2016-09-21,63.099998,63.639999,62.910000,63.570000,53.100163,7488600 +2016-09-22,63.709999,64.000000,63.360001,63.520000,53.058403,7895700 +2016-09-23,63.000000,63.570000,62.669998,62.750000,52.415222,7794700 +2016-09-26,62.490002,62.560001,61.860001,62.310001,52.047695,6207400 +2016-09-27,62.529999,63.360001,62.439999,63.310001,52.882980,5228300 +2016-09-28,63.230000,63.689999,63.000000,63.450001,52.999931,5251900 +2016-09-29,63.279999,68.830002,62.709999,67.449997,56.341137,43098800 +2016-09-30,68.400002,70.400002,68.150002,68.500000,57.218220,34879500 +2016-10-03,68.080002,69.279999,66.870003,67.110001,56.057129,10153600 +2016-10-04,67.699997,67.699997,66.559998,66.680000,55.697945,9746400 +2016-10-05,66.839996,67.419998,66.550003,66.839996,55.831600,6362000 +2016-10-06,66.800003,69.320000,66.230003,67.540001,56.416302,12957200 +2016-10-07,67.529999,68.330002,67.489998,68.190002,56.959263,8398100 +2016-10-10,68.339996,68.580002,67.059998,67.250000,56.174088,7029800 +2016-10-11,67.000000,67.089996,65.449997,66.089996,55.205120,8910600 +2016-10-12,66.489998,66.489998,65.059998,66.059998,55.180058,6615700 +2016-10-13,65.550003,66.059998,64.300003,65.699997,54.879360,7236600 +2016-10-14,65.940002,66.589996,65.449997,65.699997,54.879360,6743100 +2016-10-17,65.529999,65.709999,65.089996,65.190002,54.453362,6348200 +2016-10-18,66.180000,66.220001,65.570000,66.099998,55.213470,5966900 +2016-10-19,65.879997,66.070000,65.309998,65.790001,54.954536,5414700 +2016-10-20,65.480003,68.169998,65.480003,67.339996,56.249256,13579000 +2016-10-21,67.110001,69.440002,66.699997,67.930000,56.742077,19676600 +2016-10-24,68.400002,68.449997,67.480003,68.059998,56.850674,6669600 +2016-10-25,67.900002,68.250000,67.480003,67.709999,56.558315,5370000 +2016-10-26,67.309998,68.620003,67.250000,68.199997,56.967602,9241200 +2016-10-27,70.800003,71.620003,70.000000,70.089996,58.546345,33941700 +2016-10-28,70.519997,70.529999,67.660004,68.400002,57.134666,17952700 +2016-10-31,69.000000,69.510002,68.680000,68.720001,57.401966,10108300 +2016-11-01,69.000000,69.349998,67.540001,68.339996,57.084553,8910100 +2016-11-02,68.459999,68.599998,67.029999,67.089996,56.040428,15183000 +2016-11-03,67.690002,68.570000,65.930000,66.949997,55.923477,15642500 +2016-11-04,65.739998,67.410004,65.739998,66.730003,55.739727,8584300 +2016-11-07,67.720001,68.580002,67.389999,68.459999,57.184784,9205300 +2016-11-08,68.220001,68.709999,67.629997,68.269997,57.026077,6696600 +2016-11-09,66.629997,68.089996,66.250000,67.879997,56.700314,11604400 +2016-11-10,67.809998,68.209999,64.320000,66.309998,55.388878,17774400 +2016-11-11,65.870003,67.000000,65.839996,66.879997,55.865013,10239800 +2016-11-14,67.419998,67.419998,65.930000,65.930000,55.071465,8256800 +2016-11-15,66.260002,67.160004,65.949997,66.769997,55.773117,9615200 +2016-11-16,66.709999,66.709999,65.650002,66.300003,55.380547,9552200 +2016-11-17,66.440002,66.769997,66.160004,66.669998,55.689606,6982500 +2016-11-18,66.680000,67.459999,65.940002,67.309998,56.224186,9889300 +2016-11-21,66.860001,67.199997,66.150002,67.099998,56.048779,7868900 +2016-11-22,67.570000,68.599998,67.040001,68.309998,57.059494,9803600 +2016-11-23,68.330002,68.500000,67.750000,68.129997,56.909130,4820300 +2016-11-25,68.160004,68.419998,67.709999,68.290001,57.042793,4200100 +2016-11-28,67.419998,67.699997,66.800003,67.099998,56.487171,8225200 +2016-11-29,67.230003,67.540001,66.629997,66.769997,56.209370,6544900 +2016-11-30,66.800003,68.309998,66.500000,68.129997,57.354256,12470000 +2016-12-01,67.720001,67.919998,63.779999,64.160004,54.012196,16563900 +2016-12-02,63.950001,66.330002,63.950001,65.839996,55.426460,9687000 +2016-12-05,66.379997,66.940002,65.690002,66.360001,55.864220,8708200 +2016-12-06,66.650002,67.480003,66.500000,67.449997,56.781826,6701800 +2016-12-07,67.349998,68.339996,66.959999,68.339996,57.531052,7202700 +2016-12-08,68.419998,69.180000,68.370003,68.550003,57.707836,5552600 +2016-12-09,68.610001,68.889999,67.800003,68.519997,57.682583,5551800 +2016-12-12,68.370003,68.650002,67.919998,68.470001,57.640484,5615200 +2016-12-13,68.720001,70.239998,68.489998,69.339996,58.372890,8494200 +2016-12-14,68.639999,69.180000,67.349998,67.559998,56.874424,9957700 +2016-12-15,68.099998,68.769997,67.309998,68.029999,57.270096,7162400 +2016-12-16,68.489998,68.489998,66.300003,66.459999,55.948406,18155600 +2016-12-19,66.790001,67.430000,66.639999,67.019997,56.419827,7884700 +2016-12-20,67.379997,67.559998,66.769997,66.910004,56.327229,6685400 +2016-12-21,67.070000,67.349998,66.820000,67.160004,56.537697,5211400 +2016-12-22,67.639999,67.750000,66.459999,66.760002,56.200951,5900200 +2016-12-23,66.889999,66.940002,66.519997,66.860001,56.285145,3088100 +2016-12-27,67.139999,67.580002,67.059998,67.250000,56.613461,3028200 +2016-12-28,66.650002,67.070000,65.699997,65.750000,55.350700,6547200 +2016-12-29,65.500000,66.080002,65.419998,66.040001,55.594837,3700800 +2016-12-30,66.250000,66.349998,65.040001,65.199997,54.887695,5941900 +2017-01-03,65.860001,66.139999,64.599998,65.400002,55.056057,9519800 +2017-01-04,65.669998,65.949997,65.260002,65.470001,55.114990,6221700 +2017-01-05,65.220001,65.980003,65.050003,65.550003,55.182323,5998900 +2017-01-06,65.480003,65.870003,64.860001,65.529999,55.165501,6749400 +2017-01-09,65.529999,66.269997,65.489998,65.650002,55.266529,4769200 +2017-01-10,65.949997,66.160004,65.570000,65.629997,55.249668,6076000 +2017-01-11,65.750000,66.110001,65.419998,66.099998,55.645332,8349800 +2017-01-12,65.349998,66.180000,65.050003,66.120003,55.662182,6113600 +2017-01-13,66.250000,67.080002,66.160004,66.879997,56.301979,6177400 +2017-01-17,66.709999,66.970001,63.150002,64.190002,54.037437,22426300 +2017-01-18,64.669998,66.089996,63.810001,65.129997,54.828758,15883200 +2017-01-19,64.970001,65.400002,64.360001,64.440002,54.247894,9429200 +2017-01-20,65.190002,65.739998,62.619999,62.880001,52.934635,20936900 +2017-01-23,58.669998,58.669998,53.770000,54.880001,46.199947,94436000 +2017-01-24,55.020000,55.770000,54.700001,55.000000,46.300968,41751800 +2017-01-25,56.099998,56.980000,55.500000,56.900002,47.900463,27307900 +2017-01-26,55.349998,55.490002,53.500000,54.049999,45.501225,37888200 +2017-01-27,54.650002,54.759998,54.000000,54.240002,45.661175,23474400 +2017-01-30,54.389999,54.400002,53.549999,53.610001,45.130814,14853900 +2017-01-31,53.610001,53.639999,52.830002,53.430000,44.979286,13995400 +2017-02-01,53.639999,53.820000,52.860001,53.150002,44.743572,16102100 +2017-02-02,52.950001,53.099998,52.369999,52.660000,44.331078,14481200 +2017-02-03,52.950001,53.220001,52.750000,52.980000,44.600452,10965300 +2017-02-06,53.310001,53.410000,52.820000,52.880001,44.516273,8215100 +2017-02-07,53.220001,53.279999,52.759998,53.270000,44.844589,10374100 +2017-02-08,53.389999,53.389999,52.720001,52.889999,44.524696,9229000 +2017-02-09,52.910000,53.099998,52.759998,52.880001,44.516273,7615100 +2017-02-10,53.099998,54.279999,52.930000,54.000000,45.459129,14042200 +2017-02-13,54.580002,55.130001,54.259998,54.930000,46.242039,14516200 +2017-02-14,55.430000,55.520000,54.820000,55.480000,46.705051,13072000 +2017-02-15,55.630001,56.500000,55.490002,56.490002,47.555309,14149200 +2017-02-16,56.580002,56.900002,56.450001,56.880001,47.883621,11622900 +2017-02-17,56.849998,56.939999,56.049999,56.459999,47.530045,12456600 +2017-02-21,56.830002,57.189999,56.580002,56.750000,47.774181,9878200 +2017-02-22,56.779999,57.099998,56.480000,57.099998,48.068825,8711500 +2017-02-23,57.009998,57.310001,56.770000,57.139999,48.102489,10152800 +2017-02-24,57.020000,57.230000,56.500000,57.220001,48.169838,10644800 +2017-02-27,56.560001,56.980000,56.310001,56.730000,48.203831,7127600 +2017-02-28,56.490002,56.520000,55.889999,56.480000,47.991409,10388200 +2017-03-01,56.930000,57.080002,56.270000,57.009998,48.441750,11082400 +2017-03-02,56.950001,57.150002,56.240002,56.369999,47.897938,8451700 +2017-03-03,56.520000,56.570000,56.000000,56.439999,47.957405,6971400 +2017-03-06,56.270000,56.560001,56.070000,56.450001,47.965919,7241600 +2017-03-07,56.599998,56.820000,56.189999,56.730000,48.203831,7131700 +2017-03-08,56.919998,58.080002,56.799999,57.770000,49.087524,13201700 +2017-03-09,57.650002,58.099998,57.400002,57.970001,49.257458,9875600 +2017-03-10,58.360001,58.790001,58.299999,58.639999,49.826763,9752000 +2017-03-13,59.029999,59.040001,58.200001,58.459999,49.673824,7737900 +2017-03-14,58.380001,58.380001,57.720001,58.220001,49.469891,6276900 +2017-03-15,58.419998,58.750000,58.180000,58.520000,49.724808,9029500 +2017-03-16,58.299999,58.730000,58.160000,58.349998,49.580353,7206200 +2017-03-17,58.570000,58.610001,57.509998,57.549999,48.900589,20057800 +2017-03-20,57.790001,58.070000,57.590000,57.810001,49.121510,7498200 +2017-03-21,57.930000,58.099998,56.740002,56.799999,48.263309,10092600 +2017-03-22,56.730000,57.130001,56.099998,57.040001,48.467228,9129700 +2017-03-23,57.160000,57.270000,56.590000,56.810001,48.271801,7718700 +2017-03-24,57.470001,57.470001,56.639999,56.919998,48.365265,5621400 +2017-03-27,56.720001,56.939999,56.480000,56.660000,48.144348,4726300 +2017-03-28,56.669998,57.610001,56.669998,57.380001,48.756138,5953500 +2017-03-29,57.090000,57.369999,56.860001,57.360001,48.739147,4042600 +2017-03-30,57.360001,57.650002,57.189999,57.200001,48.603191,6359000 +2017-03-31,57.459999,57.689999,56.970001,57.340000,48.722153,10065000 +2017-04-03,57.259998,57.340000,56.040001,56.500000,48.008396,11343500 +2017-04-04,56.299999,56.910000,56.250000,56.680000,48.161343,7123900 +2017-04-05,56.799999,57.529999,56.419998,56.470001,47.982903,7857700 +2017-04-06,56.439999,56.730000,56.139999,56.529999,48.033886,5757800 +2017-04-07,56.580002,56.599998,56.189999,56.320000,47.855450,5229800 +2017-04-10,56.430000,56.810001,56.270000,56.520000,48.025398,6039800 +2017-04-11,56.320000,56.360001,54.720001,55.349998,47.031223,17301800 +2017-04-12,54.639999,54.650002,53.119999,53.389999,45.365814,24822200 +2017-04-13,53.130001,53.680000,52.779999,52.790001,44.855991,17014400 +2017-04-17,52.990002,53.130001,52.750000,52.889999,44.940956,10471700 +2017-04-18,52.599998,52.980000,52.389999,52.669998,44.754025,11262800 +2017-04-19,53.000000,53.099998,52.299999,52.610001,44.703037,15441500 +2017-04-20,53.220001,53.400002,51.400002,52.660000,44.745518,24664600 +2017-04-21,52.770000,52.799999,52.209999,52.500000,44.609577,10951500 +2017-04-24,53.009998,53.250000,52.750000,52.810001,44.872978,10784400 +2017-04-25,53.169998,53.490002,52.959999,53.000000,45.034424,11688700 +2017-04-26,53.200001,53.299999,52.910000,53.040001,45.068420,7373800 +2017-04-27,53.240002,53.340000,52.910000,53.209999,45.212856,6956200 +2017-04-28,51.799999,53.950001,51.049999,53.740002,45.663208,34374100 +2017-05-01,53.650002,53.700001,53.099998,53.599998,45.544254,12987700 +2017-05-02,53.650002,53.730000,52.900002,53.290001,45.280838,10445400 +2017-05-03,53.410000,54.770000,53.250000,54.490002,46.300495,18428300 +2017-05-04,54.730000,55.000000,54.500000,54.910000,46.657360,11993400 +2017-05-05,54.930000,55.000000,54.700001,54.930000,46.674355,9108800 +2017-05-08,54.990002,55.000000,54.560001,54.619999,46.410946,7033400 +2017-05-09,54.689999,55.189999,54.630001,55.150002,46.861290,8332900 +2017-05-10,55.220001,55.430000,54.860001,55.330002,47.014244,8517700 +2017-05-11,55.250000,55.299999,54.410000,54.680000,46.461929,13514700 +2017-05-12,54.500000,55.349998,54.400002,55.320000,47.005741,9107600 +2017-05-15,55.080002,55.490002,55.080002,55.400002,47.073715,10686100 +2017-05-16,55.389999,55.980000,55.099998,55.950001,47.541050,9599300 +2017-05-17,55.639999,56.080002,55.299999,55.360001,47.039730,14811300 +2017-05-18,55.580002,56.310001,55.020000,56.119999,47.685505,13125300 +2017-05-19,56.490002,57.790001,56.200001,57.669998,49.002552,16643800 +2017-05-22,58.389999,59.540001,58.380001,59.279999,50.370586,20771500 +2017-05-23,59.380001,59.889999,59.130001,59.220001,50.319595,14223400 +2017-05-24,59.279999,59.619999,58.570000,58.639999,49.826763,8592600 +2017-05-25,58.650002,58.950001,58.259998,58.450001,49.665321,9556500 +2017-05-26,57.660000,57.980000,57.369999,57.520000,49.356422,8261900 +2017-05-30,57.279999,57.740002,57.169998,57.340000,49.201965,11553700 +2017-05-31,57.259998,57.730000,57.000000,57.270000,49.141907,14082600 +2017-06-01,57.450001,58.650002,57.349998,58.619999,50.300301,11560100 +2017-06-02,58.889999,58.959999,58.349998,58.580002,50.265980,9538000 +2017-06-05,58.500000,59.049999,58.480000,58.860001,50.506237,7960800 +2017-06-06,58.599998,58.910000,58.180000,58.200001,49.939915,7871500 +2017-06-07,58.299999,58.490002,57.130001,57.529999,49.364986,10126500 +2017-06-08,57.770000,58.150002,57.610001,58.119999,49.871262,10322200 +2017-06-09,58.369999,58.490002,56.740002,57.049999,48.953117,13624800 +2017-06-12,56.520000,57.680000,56.480000,57.490002,49.330673,9985100 +2017-06-13,57.950001,58.070000,57.500000,57.540001,49.373581,7111500 +2017-06-14,57.700001,57.970001,56.669998,57.009998,48.918800,6740000 +2017-06-15,56.419998,57.169998,56.400002,56.930000,48.850155,5416600 +2017-06-16,56.980000,57.009998,56.349998,56.820000,48.755764,14555600 +2017-06-19,56.959999,57.660000,56.910000,57.610001,49.433643,7166200 +2017-06-20,57.459999,57.610001,56.509998,56.790001,48.730019,8181600 +2017-06-21,56.790001,56.840000,56.119999,56.330002,48.335312,8324900 +2017-06-22,56.240002,56.750000,56.060001,56.470001,48.455437,5560100 +2017-06-23,56.639999,57.439999,56.570000,56.910000,48.832993,11847900 +2017-06-26,57.090000,57.689999,56.209999,56.560001,48.532661,7339100 +2017-06-27,56.290001,56.330002,55.410000,55.430000,47.563042,6814400 +2017-06-28,55.400002,56.320000,55.180000,56.160000,48.189438,7542400 +2017-06-29,55.930000,55.930000,54.549999,55.080002,47.262722,8456900 +2017-06-30,55.599998,55.630001,55.029999,55.220001,47.382851,8781900 +2017-07-03,55.529999,56.020000,54.919998,54.950001,47.151161,4379600 +2017-07-05,55.009998,55.560001,54.779999,55.450001,47.580200,6823800 +2017-07-06,55.020000,55.230000,54.740002,54.790001,47.013878,5663000 +2017-07-07,55.040001,55.730000,54.869999,55.349998,47.494385,5356000 +2017-07-10,55.369999,55.889999,55.189999,55.639999,47.743233,5098100 +2017-07-11,55.630001,55.630001,55.020000,55.330002,47.477234,6124900 +2017-07-12,55.790001,56.310001,55.720001,56.200001,48.223766,6126800 +2017-07-13,56.380001,56.520000,56.169998,56.230000,48.249504,6219200 +2017-07-14,56.500000,56.930000,56.150002,56.810001,48.747185,4440100 +2017-07-17,56.730000,56.919998,56.389999,56.459999,48.446857,5123600 +2017-07-18,56.340000,56.380001,56.000000,56.290001,48.300987,7441000 +2017-07-19,56.459999,56.939999,56.009998,56.779999,48.721443,8783700 +2017-07-20,55.110001,55.430000,53.459999,53.970001,46.310246,35943900 +2017-07-21,53.660000,54.000000,53.369999,53.840000,46.198704,12113100 +2017-07-24,53.750000,53.880001,53.090000,53.220001,45.666695,8832200 +2017-07-25,53.200001,53.650002,53.070000,53.270000,45.709599,7112100 +2017-07-26,53.290001,53.349998,52.740002,53.139999,45.598053,7581500 +2017-07-27,53.080002,53.369999,52.230000,52.490002,45.040310,14069200 +2017-07-28,52.270000,52.990002,52.270000,52.880001,45.374950,6644300 +2017-07-31,53.099998,53.299999,52.750000,53.189999,45.640957,11302700 +2017-08-01,53.299999,53.430000,52.910000,53.410000,45.829735,9372100 +2017-08-02,53.299999,53.389999,52.779999,53.169998,45.623795,23084000 +2017-08-03,53.160000,53.340000,52.750000,52.950001,45.435024,8643500 +2017-08-04,53.000000,53.000000,52.509998,52.619999,45.151863,8677900 +2017-08-07,52.500000,52.849998,52.490002,52.700001,45.220505,6561800 +2017-08-08,52.549999,53.330002,52.209999,52.290001,44.868690,10462200 +2017-08-09,52.049999,52.799999,52.000000,52.770000,45.280560,8085300 +2017-08-10,52.540001,52.750000,52.110001,52.340000,44.911598,10768000 +2017-08-11,52.389999,53.130001,52.290001,52.720001,45.237663,5894200 +2017-08-14,53.040001,53.639999,52.910000,53.549999,45.949860,8118200 +2017-08-15,53.660000,54.080002,53.349998,53.869999,46.224445,7876300 +2017-08-16,54.060001,54.099998,53.259998,53.310001,45.743919,7414900 +2017-08-17,53.189999,53.410000,52.270000,52.270000,44.851532,6589400 +2017-08-18,52.259998,52.419998,51.900002,51.919998,44.551193,6696400 +2017-08-21,52.000000,52.080002,51.500000,51.980000,44.602695,5205700 +2017-08-22,52.209999,52.619999,52.209999,52.349998,44.920174,4443300 +2017-08-23,52.299999,52.410000,51.779999,52.230000,44.817207,5259300 +2017-08-24,52.369999,52.709999,52.259998,52.490002,45.040310,6198600 +2017-08-25,52.779999,52.849998,52.020000,52.029999,44.645596,8684700 +2017-08-28,51.770000,51.810001,51.459999,51.810001,44.949242,4519000 +2017-08-29,51.310001,51.860001,51.279999,51.810001,44.949242,4980900 +2017-08-30,52.230000,52.290001,51.560001,52.119999,45.218189,4876200 +2017-08-31,52.259998,52.590000,52.119999,52.270000,45.348331,8215800 +2017-09-01,52.529999,52.770000,51.930000,52.049999,45.157455,5301300 +2017-09-05,51.860001,51.900002,49.830002,50.029999,43.404961,17811100 +2017-09-06,50.189999,50.770000,49.830002,50.450001,43.769333,16206900 +2017-09-07,50.560001,50.689999,50.250000,50.380001,43.708599,10035500 +2017-09-08,50.349998,50.450001,48.919998,49.639999,43.066601,12809400 +2017-09-11,49.939999,50.669998,49.910000,50.570000,43.873444,7473500 +2017-09-12,50.599998,51.070000,50.520000,50.900002,44.159752,4526800 +2017-09-13,50.799999,51.110001,50.720001,51.009998,44.255169,6191400 +2017-09-14,50.970001,51.590000,50.669998,51.480000,44.662933,7741300 +2017-09-15,51.950001,52.290001,51.439999,52.189999,45.278923,13177900 +2017-09-18,52.240002,52.369999,51.959999,52.250000,45.330967,6002700 +2017-09-19,52.400002,52.500000,52.060001,52.299999,45.374355,5825200 +2017-09-20,52.430000,52.520000,51.480000,51.980000,45.096745,8400300 +2017-09-21,51.860001,52.200001,51.709999,52.029999,45.140114,5750600 +2017-09-22,51.820000,52.230000,51.779999,52.090000,45.192165,4105100 +2017-09-25,51.900002,52.290001,51.610001,51.619999,44.784397,8178400 +2017-09-26,51.750000,51.869999,50.849998,51.130001,44.359291,9378800 +2017-09-27,51.430000,51.610001,51.150002,51.549999,44.723675,8200600 +2017-09-28,51.380001,52.040001,51.310001,51.750000,44.897194,5732900 +2017-09-29,51.910000,52.040001,51.619999,51.840000,44.975269,5371200 +2017-10-02,52.090000,52.160000,51.700001,51.880001,45.009979,4439200 +2017-10-03,51.990002,52.220001,51.650002,52.020000,45.131432,4378000 +2017-10-04,51.930000,52.119999,51.669998,51.959999,45.079380,4587700 +2017-10-05,52.169998,52.430000,51.959999,52.349998,45.417732,5179100 +2017-10-06,52.160000,52.630001,52.160000,52.490002,45.539204,4795300 +2017-10-09,52.680000,52.980000,52.380001,52.880001,45.877552,5817500 +2017-10-10,52.950001,53.900002,52.900002,53.869999,46.736450,8761700 +2017-10-11,53.790001,54.380001,53.660000,54.119999,46.953350,9427300 +2017-10-12,53.880001,54.180000,52.959999,53.000000,45.981663,7062300 +2017-10-13,53.380001,53.380001,52.740002,52.820000,45.825500,7005600 +2017-10-16,52.980000,53.000000,52.310001,52.380001,45.443756,5930900 +2017-10-17,52.320000,52.439999,51.849998,52.410000,45.469795,7662900 +2017-10-18,52.540001,52.669998,52.020000,52.209999,45.296280,6032600 +2017-10-19,52.029999,52.400002,52.009998,52.290001,45.365681,6825200 +2017-10-20,52.509998,52.590000,51.939999,52.020000,45.131432,8845000 +2017-10-23,52.299999,53.779999,52.130001,53.389999,46.320019,9775400 +2017-10-24,53.439999,54.439999,53.400002,54.250000,47.066132,11415700 +2017-10-25,53.980000,54.430000,53.480000,53.840000,46.710423,7581500 +2017-10-26,54.099998,54.389999,53.669998,53.799999,46.675728,5270800 +2017-10-27,53.700001,54.700001,53.360001,54.570000,47.343761,8962400 +2017-10-30,54.160000,54.770000,54.080002,54.660000,47.421833,7081500 +2017-10-31,52.259998,52.490002,50.020000,51.009998,44.255169,29914100 +2017-11-01,51.470001,53.490002,50.509998,53.459999,46.380745,15624400 +2017-11-02,53.599998,55.680000,53.599998,54.840000,47.578007,17337800 +2017-11-03,54.759998,64.989998,54.209999,61.810001,53.625027,80964500 +2017-11-06,64.540001,65.330002,62.150002,62.520000,54.241013,58900800 +2017-11-07,62.520000,64.160004,62.450001,64.099998,55.611778,23424600 +2017-11-08,64.209999,65.790001,64.209999,65.489998,56.817711,26515400 +2017-11-09,64.910004,65.330002,63.930000,64.599998,56.045567,15954900 +2017-11-10,64.360001,65.099998,63.919998,64.570000,56.019543,9626200 +2017-11-13,64.959999,66.820000,64.750000,66.489998,57.685284,24411600 +2017-11-14,66.160004,66.800003,65.550003,66.000000,57.260181,14036700 +2017-11-15,65.550003,66.480003,65.239998,65.610001,56.921829,10565400 +2017-11-16,65.769997,66.540001,65.430000,66.110001,57.355618,12339800 +2017-11-17,66.370003,66.949997,66.000000,66.720001,57.884834,13334000 +2017-11-20,66.180000,66.849998,65.949997,66.470001,57.667950,9749400 +2017-11-21,65.349998,66.930000,65.269997,66.669998,57.841457,11215800 +2017-11-22,66.370003,68.260002,66.239998,68.129997,59.108120,15489400 +2017-11-24,68.510002,69.279999,68.449997,68.910004,59.784828,9233500 +2017-11-27,68.599998,68.919998,68.040001,68.139999,59.116791,20404600 +2017-11-28,67.589996,68.410004,67.220001,68.379997,59.825462,12861300 +2017-11-29,68.099998,68.199997,66.029999,66.519997,58.198158,17022200 +2017-11-30,66.510002,67.099998,65.720001,66.339996,58.040672,15555600 +2017-12-01,65.199997,66.120003,64.599998,65.489998,57.297012,15851100 +2017-12-04,65.599998,65.699997,63.799999,64.559998,56.483353,17325100 +2017-12-05,64.849998,65.029999,64.400002,64.690002,56.597099,9661200 +2017-12-06,64.639999,65.680000,64.360001,64.980003,56.850819,6952300 +2017-12-07,65.209999,65.550003,64.769997,65.230003,57.069546,8755000 +2017-12-08,65.599998,65.599998,63.880001,64.239998,56.203392,9371900 +2017-12-11,64.059998,65.260002,64.000000,65.180000,57.025806,12185000 +2017-12-12,64.879997,65.110001,64.550003,64.860001,56.745831,7021200 +2017-12-13,64.980003,65.430000,64.830002,64.900002,56.780834,6490400 +2017-12-14,64.860001,65.169998,64.550003,64.699997,56.605835,7122000 +2017-12-15,65.330002,65.419998,64.500000,64.760002,56.658344,18833000 +2017-12-18,64.930000,65.459999,64.800003,65.379997,57.200779,7440900 +2017-12-19,65.110001,65.480003,64.430000,64.500000,56.430862,7130000 +2017-12-20,64.559998,65.169998,64.330002,64.599998,56.518364,6933600 +2017-12-21,64.750000,64.959999,64.339996,64.389999,56.334625,5451100 +2017-12-22,64.309998,64.980003,64.300003,64.730003,56.632092,4444300 +2017-12-26,64.489998,64.940002,64.199997,64.300003,56.255890,4236500 +2017-12-27,64.320000,64.639999,64.180000,64.540001,56.465870,4899600 +2017-12-28,64.690002,64.730003,64.349998,64.379997,56.325882,2451300 +2017-12-29,64.360001,64.650002,64.000000,64.019997,56.010914,6631800 +2018-01-02,64.379997,65.330002,64.169998,65.199997,57.043297,6329600 +2018-01-03,65.220001,66.059998,64.690002,65.940002,57.690723,6844200 +2018-01-04,66.180000,66.529999,65.910004,66.029999,57.769459,5060100 +2018-01-05,66.040001,66.599998,65.500000,66.470001,58.154415,5421800 +2018-01-08,66.250000,66.529999,65.940002,66.269997,57.979435,4266900 +2018-01-09,65.639999,65.860001,64.940002,65.269997,57.104534,7632300 +2018-01-10,65.480003,65.739998,64.879997,65.260002,57.095798,6569300 +2018-01-11,65.199997,65.500000,65.139999,65.430000,57.244518,4233100 +2018-01-12,65.610001,65.900002,65.080002,65.379997,57.200779,5007200 +2018-01-16,66.230003,68.650002,66.029999,68.250000,59.711727,24478800 +2018-01-17,68.519997,68.900002,67.239998,68.019997,59.510506,12559100 +2018-01-18,67.750000,68.180000,67.489998,68.050003,59.536762,6797900 +2018-01-19,68.040001,68.250000,67.750000,68.040001,59.528008,8864300 +2018-01-22,67.809998,68.750000,67.709999,68.669998,60.079189,8566200 +2018-01-23,68.599998,68.900002,68.239998,68.339996,59.790474,7825600 +2018-01-24,68.199997,68.290001,67.379997,67.980003,59.475517,12383100 +2018-01-25,68.139999,68.370003,67.290001,67.419998,58.985558,9122200 +2018-01-26,67.940002,68.529999,67.599998,68.529999,59.956703,7919000 +2018-01-29,68.160004,68.300003,67.239998,67.320000,58.898079,9745300 +2018-01-30,67.430000,67.910004,66.730003,66.989998,58.609360,8059500 +2018-01-31,67.550003,68.379997,67.459999,68.250000,59.711727,13915600 +2018-02-01,67.000000,68.349998,66.320000,66.800003,58.443142,16838500 +2018-02-02,66.180000,67.040001,65.860001,66.070000,57.804447,10971700 +2018-02-05,66.300003,66.550003,60.500000,61.730000,54.007401,35996000 +2018-02-06,62.310001,64.529999,62.200001,64.400002,56.343372,24458700 +2018-02-07,64.220001,66.120003,64.019997,65.040001,56.903309,15021200 +2018-02-08,64.629997,65.070000,62.400002,62.419998,54.611084,13451600 +2018-02-09,62.950001,64.320000,61.459999,63.990002,55.984669,23095000 +2018-02-12,64.889999,65.699997,64.389999,65.660004,57.445759,13692100 +2018-02-13,65.230003,65.760002,64.980003,65.699997,57.480740,7695900 +2018-02-14,65.150002,66.800003,65.099998,66.589996,58.259399,10370900 +2018-02-15,66.379997,66.379997,63.860001,65.279999,57.113289,15548400 +2018-02-16,64.769997,65.830002,64.599998,64.849998,56.737087,11760300 +2018-02-20,63.009998,64.139999,61.860001,63.990002,55.984669,27494600 +2018-02-21,63.119999,63.860001,62.650002,63.400002,55.468479,14895600 +2018-02-22,63.150002,63.580002,62.029999,62.180000,54.401104,11722300 +2018-02-23,62.810001,63.320000,62.029999,63.320000,55.398483,6762200 +2018-02-26,64.550003,67.360001,64.190002,66.980003,58.600620,27374300 +2018-02-27,67.000000,67.629997,66.010002,66.339996,58.538849,14326000 +2018-02-28,66.699997,66.720001,64.910004,65.000000,57.356422,9582100 +2018-03-01,65.029999,66.239998,64.330002,64.959999,57.321125,10799200 +2018-03-02,64.309998,64.849998,64.029999,64.739998,57.126991,10612700 +2018-03-05,64.339996,65.599998,63.540001,64.010002,56.482834,15445500 +2018-03-06,63.500000,63.549999,61.060001,62.139999,54.832733,23450400 +2018-03-07,61.490002,62.610001,61.430000,62.490002,55.141582,12602400 +2018-03-08,62.650002,62.740002,61.570000,61.820000,54.550362,8902100 +2018-03-09,62.360001,63.060001,62.119999,63.029999,55.618073,7655300 +2018-03-12,63.049999,63.480000,62.299999,62.810001,55.423943,15801300 +2018-03-13,59.770000,61.400002,59.130001,59.700001,52.679665,38572700 +2018-03-14,59.900002,60.380001,57.900002,60.119999,53.050266,29759100 +2018-03-15,60.029999,60.279999,59.560001,59.889999,52.847321,10494300 +2018-03-16,60.599998,61.490002,60.480000,60.619999,53.491478,25574500 +2018-03-19,60.189999,60.349998,57.900002,58.369999,51.506062,14131400 +2018-03-20,58.990002,59.090000,57.950001,58.259998,51.409000,10615400 +2018-03-21,57.500000,58.279999,56.770000,56.810001,50.129509,12231900 +2018-03-22,56.240002,56.830002,55.520000,55.580002,49.044144,13554600 +2018-03-23,55.630001,55.799999,53.650002,53.660000,47.349922,14713300 +2018-03-26,54.580002,56.139999,54.250000,56.130001,49.529476,12093900 +2018-03-27,56.590000,57.240002,54.540001,54.840000,48.391174,12243200 +2018-03-28,54.810001,55.970001,54.459999,54.700001,48.267628,12925500 +2018-03-29,55.040001,55.930000,54.619999,55.410000,48.894142,8482500 +2018-04-02,55.099998,55.240002,53.070000,53.810001,47.482296,16469600 +2018-04-03,54.290001,55.049999,53.619999,54.779999,48.338226,7930700 +2018-04-04,53.799999,55.119999,53.419998,54.990002,48.523529,7496700 +2018-04-05,55.490002,55.500000,54.439999,55.040001,48.567657,5823300 +2018-04-06,54.419998,54.770000,53.110001,53.119999,46.873425,8322200 +2018-04-09,53.520000,54.889999,53.340000,53.430000,47.146984,7608500 +2018-04-10,54.580002,55.009998,54.220001,54.770000,48.329403,12009000 +2018-04-11,54.189999,55.070000,54.150002,55.009998,48.541180,6205300 +2018-04-12,55.470001,55.650002,55.020000,55.200001,48.708836,7412700 +2018-04-13,56.610001,56.790001,55.419998,55.730000,49.176510,12588200 +2018-04-16,55.939999,55.990002,54.570000,54.770000,48.329403,7850500 +2018-04-17,54.990002,55.680000,54.779999,55.349998,48.841194,7089700 +2018-04-18,55.139999,55.619999,54.880001,55.230000,48.735298,4796800 +2018-04-19,54.000000,54.139999,52.500000,52.570000,46.388103,19179500 +2018-04-20,52.810001,52.889999,51.320000,51.439999,45.390991,11838200 +2018-04-23,51.500000,51.810001,50.270000,50.529999,44.587990,10961500 +2018-04-24,50.880001,51.290001,49.380001,49.939999,44.067379,11670000 +2018-04-25,50.000000,50.439999,48.869999,49.750000,43.899715,9619200 +2018-04-26,49.520000,50.590000,48.560001,50.470001,44.535057,13684000 +2018-04-27,50.750000,51.360001,50.490002,51.110001,45.099796,9443100 +2018-04-30,51.250000,51.820000,51.000000,51.009998,45.011547,9469600 +2018-05-01,50.759998,51.049999,50.040001,50.820000,44.843895,6780500 +2018-05-02,51.240002,51.250000,49.919998,50.259998,44.349747,8143000 +2018-05-03,49.990002,50.540001,49.310001,50.310001,44.393875,8609200 +2018-05-04,50.180000,52.599998,49.919998,52.490002,46.317520,9880600 +2018-05-07,52.580002,53.270000,52.520000,53.009998,46.776367,9571700 +2018-05-08,53.040001,53.270000,52.110001,52.860001,46.644001,9930000 +2018-05-09,52.860001,53.330002,52.200001,53.169998,46.917545,7016100 +2018-05-10,54.450001,55.070000,53.950001,54.970001,48.505886,12267200 +2018-05-11,54.759998,55.790001,54.619999,55.230000,48.735298,9639100 +2018-05-14,57.330002,57.799999,56.340000,56.740002,50.067749,15400300 +2018-05-15,56.500000,56.610001,55.220001,55.639999,49.097088,12050500 +2018-05-16,55.759998,56.810001,55.669998,56.700001,50.032448,8675600 +2018-05-17,56.490002,57.380001,56.389999,56.950001,50.253052,11450700 +2018-05-18,56.930000,57.990002,56.400002,57.509998,50.747196,11999700 +2018-05-21,57.680000,58.270000,56.770000,57.709999,50.923676,14286400 +2018-05-22,57.910000,58.360001,57.070000,57.389999,50.641300,9432500 +2018-05-23,56.910000,58.860001,56.830002,58.820000,51.903145,11322500 +2018-05-24,58.580002,59.250000,58.049999,59.080002,52.132572,12487200 +2018-05-25,58.849998,60.000000,58.810001,59.959999,52.909084,11501500 +2018-05-29,59.500000,59.599998,57.700001,58.230000,51.919376,14696300 +2018-05-30,58.410000,58.650002,57.660000,58.389999,52.062038,9146000 +2018-05-31,58.000000,58.570000,57.759998,58.119999,51.821308,12813200 +2018-06-01,58.340000,58.730000,58.009998,58.610001,52.258209,8869700 +2018-06-04,58.619999,58.869999,57.950001,58.709999,52.347363,9696700 +2018-06-05,58.860001,59.599998,58.759998,58.980000,52.588100,6562700 +2018-06-06,59.259998,59.849998,59.110001,59.840000,53.354900,6236700 +2018-06-07,62.000000,62.650002,60.220001,60.639999,54.068203,14786100 +2018-06-08,60.250000,60.619999,59.810001,60.259998,53.729382,7035300 +2018-06-11,60.169998,60.419998,59.820000,59.930000,53.435150,7369500 +2018-06-12,60.110001,60.380001,59.549999,59.790001,53.310329,7153500 +2018-06-13,59.669998,60.230000,59.119999,59.220001,52.802101,9676300 +2018-06-14,59.290001,59.700001,58.950001,59.459999,53.016087,8372900 +2018-06-15,59.869999,59.950001,58.919998,59.860001,53.372734,13804900 +2018-06-18,59.310001,59.369999,58.919998,59.200001,52.784256,6946600 +2018-06-19,58.279999,58.740002,57.849998,58.700001,52.338451,7958300 +2018-06-20,59.180000,59.200001,58.310001,58.790001,52.418701,6526400 +2018-06-21,59.209999,59.209999,58.389999,58.750000,52.383026,6605400 +2018-06-22,58.779999,59.099998,58.430000,58.500000,52.160118,8074100 +2018-06-25,58.090000,58.139999,56.610001,57.049999,50.867271,8635900 +2018-06-26,57.080002,57.150002,56.310001,56.450001,50.332298,8934700 +2018-06-27,56.549999,57.529999,55.139999,55.169998,49.191006,11832400 +2018-06-28,55.119999,56.459999,55.090000,55.900002,49.841900,11723600 +2018-06-29,56.130001,56.860001,56.080002,56.119999,50.038055,11274000 +2018-07-02,55.400002,56.220001,55.119999,56.180000,50.091549,7299900 +2018-07-03,56.410000,56.529999,55.250000,55.330002,49.333672,3618900 +2018-07-05,55.700001,57.430000,55.650002,57.380001,51.161495,11728300 +2018-07-06,57.459999,58.070000,57.029999,57.840000,51.571648,8806200 +2018-07-09,58.060001,58.310001,57.230000,58.040001,51.749977,4577100 +2018-07-10,58.060001,58.470001,57.950001,58.369999,52.044212,6848900 +2018-07-11,57.430000,58.009998,56.740002,57.299999,51.090168,8702000 +2018-07-12,57.849998,58.490002,57.310001,58.320000,51.999634,8426400 +2018-07-13,58.250000,58.779999,58.180000,58.389999,52.062038,5266100 +2018-07-16,58.419998,58.840000,58.060001,58.349998,52.026386,5907100 +2018-07-17,57.919998,58.910000,57.619999,58.910000,52.525688,7560300 +2018-07-18,59.000000,59.000000,58.369999,58.759998,52.391941,6795100 +2018-07-19,58.709999,59.590000,58.650002,59.310001,52.882332,8150200 +2018-07-20,58.980000,59.180000,58.400002,58.610001,52.258209,10859700 +2018-07-23,58.400002,59.209999,57.820000,59.080002,52.677265,8011800 +2018-07-24,59.349998,59.619999,58.450001,58.849998,52.472191,6637600 +2018-07-25,58.549999,59.500000,57.759998,59.419998,52.980415,13143100 +2018-07-26,63.049999,63.759998,61.259998,63.580002,56.689583,31025100 +2018-07-27,63.220001,63.509998,62.220001,62.689999,55.896038,13488800 +2018-07-30,62.650002,62.980000,61.930000,62.040001,55.316483,9547700 +2018-07-31,63.830002,64.660004,63.500000,64.089996,57.144314,22350800 +2018-08-01,63.549999,64.870003,63.549999,64.349998,57.376141,10706200 +2018-08-02,63.959999,65.040001,63.639999,64.769997,57.750618,10618500 +2018-08-03,64.739998,65.610001,64.669998,65.400002,58.312351,7809400 +2018-08-06,65.860001,66.019997,65.330002,65.730003,58.606579,10878400 +2018-08-07,65.930000,65.930000,65.250000,65.440002,58.348015,7810900 +2018-08-08,65.209999,65.550003,65.120003,65.160004,58.098354,7912200 +2018-08-09,65.099998,65.300003,64.919998,65.080002,58.027016,6629700 +2018-08-10,64.650002,64.940002,64.489998,64.820000,57.795197,8736000 +2018-08-13,65.150002,65.230003,64.650002,64.839996,57.813030,7092400 +2018-08-14,65.089996,65.620003,64.769997,65.430000,58.339096,7844200 +2018-08-15,65.139999,65.820000,64.550003,65.680000,58.561993,13524800 +2018-08-16,65.860001,66.099998,65.529999,65.760002,58.633335,9958800 +2018-08-17,65.500000,66.190002,65.120003,66.059998,58.900814,15170500 +2018-08-20,66.330002,66.589996,65.739998,66.160004,58.989979,13966900 +2018-08-21,66.089996,66.779999,66.029999,66.550003,59.337719,12181400 +2018-08-22,66.220001,67.080002,66.209999,66.839996,59.596287,13860300 +2018-08-23,66.980003,67.290001,66.800003,66.860001,59.614124,12038100 +2018-08-24,67.000000,67.360001,66.940002,67.150002,59.872681,16001400 +2018-08-27,67.370003,67.480003,67.220001,67.339996,60.042095,12578000 +2018-08-28,68.559998,70.489998,67.919998,69.779999,62.217667,24952700 +2018-08-29,69.669998,70.070000,69.139999,69.199997,61.700500,11874300 +2018-08-30,68.970001,69.160004,68.000000,68.139999,60.755405,12027500 +2018-08-31,67.989998,69.000000,67.940002,68.709999,61.263615,11166900 +2018-09-04,68.739998,70.110001,68.709999,69.980003,62.964153,13024100 +2018-09-05,69.800003,71.070000,69.309998,70.889999,63.782913,15310700 +2018-09-06,70.849998,71.349998,70.190002,70.360001,63.306053,11997700 +2018-09-07,69.839996,70.620003,69.610001,70.379997,63.324036,24421900 +2018-09-10,70.669998,72.750000,70.500000,72.320000,65.069542,14636000 +2018-09-11,71.839996,72.660004,71.809998,72.510002,65.240501,9501100 +2018-09-12,72.089996,72.500000,70.019997,71.750000,64.556686,12638300 +2018-09-13,73.680000,75.360001,73.480003,74.610001,67.129959,24617700 +2018-09-14,74.529999,76.040001,74.410004,75.089996,67.561829,13450700 +2018-09-17,74.839996,75.279999,73.110001,73.239998,65.897308,11558300 +2018-09-18,73.800003,76.500000,73.510002,74.720001,67.228928,11692000 +2018-09-19,75.370003,75.370003,73.769997,74.059998,66.635086,12383200 +2018-09-20,74.480003,75.110001,74.209999,74.599998,67.120949,12013900 +2018-09-21,74.830002,74.870003,73.129997,73.699997,66.311188,23465400 +2018-09-24,73.080002,73.849998,72.800003,73.580002,66.203224,15446100 +2018-09-25,72.639999,73.570000,72.580002,72.739998,65.447433,20741900 +2018-09-26,72.680000,73.260002,71.580002,71.760002,64.565689,11306000 +2018-09-27,72.180000,72.680000,71.470001,71.709999,64.520699,12498300 +2018-09-28,71.510002,73.260002,71.250000,72.029999,64.808617,20080800 +2018-10-01,72.459999,73.430000,72.099998,72.599998,65.321480,9340200 +2018-10-02,72.400002,73.910004,72.269997,73.349998,65.996277,9221200 +2018-10-03,73.589996,73.889999,72.589996,72.639999,65.357460,7079800 +2018-10-04,72.000000,72.699997,71.860001,72.379997,65.123535,8599500 +2018-10-05,72.389999,72.660004,70.550003,71.209999,64.070839,23411300 +2018-10-08,70.779999,71.599998,70.559998,70.930000,63.818901,10104600 +2018-10-09,70.760002,70.959999,70.089996,70.129997,63.099102,10329200 +2018-10-10,68.769997,69.559998,66.620003,66.730003,60.039986,22296800 +2018-10-11,66.349998,66.989998,63.610001,64.290001,57.844593,25852600 +2018-10-12,65.550003,65.650002,63.270000,64.290001,57.844593,15760900 +2018-10-15,64.230003,65.199997,64.010002,64.169998,57.736622,12314700 +2018-10-16,64.779999,66.389999,64.620003,66.120003,59.491135,15931400 +2018-10-17,66.379997,66.610001,65.290001,66.099998,59.473129,14779100 +2018-10-18,65.680000,66.320000,64.870003,65.150002,58.618378,12218600 +2018-10-19,65.449997,66.209999,65.000000,65.360001,58.807323,10673000 +2018-10-22,65.690002,66.599998,65.220001,66.120003,59.491135,12890400 +2018-10-23,63.660000,66.919998,63.570000,66.379997,59.725060,13441000 +2018-10-24,65.870003,66.389999,62.500000,62.619999,56.342018,23384300 +2018-10-25,63.810001,63.830002,62.349998,63.200001,56.863873,20385700 +2018-10-26,61.500000,63.639999,61.180000,62.480000,56.216057,17049300 +2018-10-29,63.500000,63.689999,61.270000,62.169998,55.937138,14778300 +2018-10-30,62.360001,63.720001,62.169998,63.180000,56.845882,18865300 +2018-10-31,62.910000,63.520000,62.070000,62.889999,56.584946,12917500 +2018-11-01,63.200001,64.309998,62.880001,63.709999,57.322739,11003900 +2018-11-02,63.939999,63.959999,62.340000,63.330002,56.980850,13707900 +2018-11-05,63.080002,63.799999,62.660000,63.470001,57.106804,13373800 +2018-11-06,63.349998,64.339996,62.410000,63.630001,57.250767,8774100 +2018-11-07,63.500000,63.750000,62.279999,63.209999,56.872864,18493500 +2018-11-08,58.000000,60.150002,57.599998,58.049999,52.230183,32155200 +2018-11-09,57.779999,58.240002,56.189999,56.720001,51.033531,21745200 +2018-11-12,56.369999,56.500000,54.430000,54.490002,49.027096,24447800 +2018-11-13,54.740002,55.490002,54.049999,54.160000,48.730171,20883800 +2018-11-14,54.840000,54.889999,53.669998,53.939999,48.532234,14071900 +2018-11-15,53.830002,55.540001,53.529999,55.389999,49.836872,18856300 +2018-11-16,55.119999,57.040001,54.990002,55.880001,50.277737,57303300 +2018-11-19,55.849998,56.619999,54.869999,54.900002,49.395992,20321400 +2018-11-20,54.200001,55.430000,54.070000,54.919998,49.413979,20658300 +2018-11-21,55.209999,56.500000,55.180000,55.270000,49.728901,13015500 +2018-11-23,54.770000,55.750000,54.750000,55.250000,49.710899,4671900 +2018-11-26,55.790001,56.380001,55.180000,55.730000,50.142784,10373700 +2018-11-27,55.590000,56.230000,55.349998,55.570000,49.998814,9719000 +2018-11-28,55.889999,56.720001,54.689999,56.650002,50.970547,17483500 +2018-11-29,57.889999,59.049999,57.770000,58.110001,52.284172,26949000 +2018-11-30,58.220001,58.470001,57.020000,58.259998,52.419136,18197800 +2018-12-03,60.509998,60.509998,58.400002,59.139999,53.210907,17114500 +2018-12-04,58.990002,59.480000,57.220001,57.730000,51.942272,15836500 +2018-12-06,56.009998,57.209999,55.689999,57.110001,51.942272,18203300 +2018-12-07,56.610001,57.119999,55.730000,55.990002,50.923611,17054700 +2018-12-10,57.770000,58.250000,56.639999,57.240002,52.060501,20484900 +2018-12-11,58.450001,58.660000,56.830002,57.349998,52.160549,13116300 +2018-12-12,58.439999,58.580002,57.529999,57.720001,52.497070,13246500 +2018-12-13,58.139999,58.380001,57.560001,58.090000,52.833591,8949900 +2018-12-14,57.560001,59.000000,57.360001,57.619999,52.406113,13551000 +2018-12-17,57.590000,58.340000,56.669998,57.000000,51.842216,16648200 +2018-12-18,57.689999,58.540001,57.400002,57.779999,52.551636,12384200 +2018-12-19,57.540001,58.500000,56.060001,56.689999,51.560272,17376400 +2018-12-20,57.220001,57.939999,56.060001,56.369999,51.269226,21742300 +2018-12-21,56.259998,57.279999,54.689999,54.849998,49.886772,38202300 +2018-12-24,53.700001,54.889999,53.570000,53.650002,48.795349,8275000 +2018-12-26,54.250000,56.000000,53.509998,55.959999,50.896328,18451600 +2018-12-27,55.540001,56.389999,54.770000,56.090000,51.014572,15804800 +2018-12-28,56.330002,57.529999,56.240002,56.810001,51.669418,12749600 +2018-12-31,57.119999,57.410000,56.279999,56.910000,51.760361,8877000 +2019-01-02,56.200001,58.000000,55.919998,57.400002,52.206020,9896600 +2019-01-03,55.950001,56.840000,55.520000,55.700001,50.659847,14422200 +2019-01-04,56.500000,56.830002,55.209999,56.599998,51.478409,14177300 +2019-01-07,56.389999,57.160000,55.950001,56.439999,51.332893,12352000 +2019-01-08,56.709999,56.880001,55.610001,55.950001,50.887230,12110000 +2019-01-09,56.259998,57.110001,56.139999,56.610001,51.487518,10971000 +2019-01-10,56.189999,56.990002,56.099998,56.799999,51.660316,10958200 +2019-01-11,56.470001,58.169998,56.330002,57.500000,52.296978,12024300 +2019-01-14,57.020000,57.650002,56.369999,57.299999,52.115078,9449400 +2019-01-15,57.320000,57.400002,55.560001,55.730000,50.687138,17423400 +2019-01-16,55.750000,56.080002,55.160000,55.270000,50.268761,13856000 +2019-01-17,54.970001,55.200001,54.369999,54.770000,49.814007,18365000 +2019-01-18,55.389999,55.900002,54.990002,55.270000,50.268761,28020000 +2019-01-22,54.970001,54.990002,53.939999,54.290001,49.377441,17867500 +2019-01-23,52.919998,53.570000,51.220001,51.770000,47.085472,33788600 +2019-01-24,51.950001,51.980000,50.410000,50.810001,46.212334,32782700 +2019-01-25,50.930000,52.029999,50.279999,51.299999,46.657997,19516200 +2019-01-28,50.320000,51.290001,50.240002,50.639999,46.057716,24457600 +2019-01-29,50.490002,50.840000,49.340000,49.400002,44.929928,26266600 +2019-01-30,49.680000,50.869999,49.209999,50.169998,45.630245,18124100 +2019-01-31,51.200001,51.279999,49.099998,49.520000,45.039070,24736300 +2019-02-01,49.580002,50.279999,49.400002,49.610001,45.120922,15533200 +2019-02-04,49.709999,49.799999,49.470001,49.689999,45.193680,10880000 +2019-02-05,49.730000,51.080002,49.720001,50.730000,46.139572,15454200 +2019-02-06,50.939999,51.639999,50.930000,51.099998,46.476089,11052900 +2019-02-07,50.830002,51.119999,50.270000,50.549999,45.975864,10623300 +2019-02-08,50.240002,50.680000,49.910000,50.290001,45.739395,12461200 +2019-02-11,50.549999,51.299999,50.380001,50.830002,46.230534,9971800 +2019-02-12,51.299999,52.180000,51.020000,51.660000,46.985420,16637600 +2019-02-13,52.000000,52.490002,51.560001,51.590000,46.921757,11004000 +2019-02-14,51.500000,51.770000,51.090000,51.570000,46.903568,17895000 +2019-02-15,52.080002,52.360001,51.599998,51.980000,47.276466,12239500 +2019-02-19,52.000000,52.480000,51.750000,52.009998,47.303753,8258400 +2019-02-20,52.250000,52.919998,52.139999,52.450001,47.703938,12863700 +2019-02-21,52.500000,52.590000,51.900002,52.349998,47.612984,7826200 +2019-02-22,52.689999,53.150002,52.639999,53.119999,48.313316,13394500 +2019-02-25,53.779999,53.970001,52.900002,52.990002,48.195076,15341700 +2019-02-26,53.080002,53.220001,52.279999,53.029999,48.231453,11366700 +2019-02-27,52.950001,53.130001,52.270000,53.040001,48.240543,10426200 +2019-02-28,53.000000,53.759998,52.709999,53.389999,48.558868,19000200 +2019-03-01,54.000000,54.400002,53.709999,54.200001,49.295582,12659000 +2019-03-04,54.580002,54.700001,53.259998,53.779999,48.913593,14021700 +2019-03-05,53.900002,54.230000,53.700001,53.939999,49.059109,10092800 +2019-03-06,53.889999,55.459999,53.730000,54.799999,50.420837,20521300 +2019-03-07,54.830002,55.049999,53.610001,54.029999,49.712372,13667300 +2019-03-08,53.450001,53.630001,53.029999,53.529999,49.252331,10117100 +2019-03-11,53.720001,54.750000,53.650002,54.349998,50.006809,10738800 +2019-03-12,54.660000,55.310001,54.540001,54.840000,50.457653,9575300 +2019-03-13,55.029999,55.939999,55.000000,55.389999,50.963696,9198900 +2019-03-14,55.529999,55.869999,55.250000,55.400002,50.972897,7306100 +2019-03-15,55.000000,57.340000,54.919998,56.599998,52.076996,27985600 +2019-03-18,56.619999,57.189999,56.439999,56.830002,52.288624,13089300 +2019-03-19,57.169998,57.680000,56.779999,56.970001,52.417439,9363700 +2019-03-20,57.029999,57.689999,56.750000,57.160000,52.592247,8804800 +2019-03-21,57.230000,58.279999,57.200001,57.770000,53.153500,19542700 +2019-03-22,57.680000,58.090000,56.750000,56.820000,52.279423,10243500 +2019-03-25,56.580002,56.939999,56.070000,56.639999,52.113808,6929600 +2019-03-26,57.150002,58.389999,56.669998,58.000000,53.365128,16051800 +2019-03-27,57.349998,57.669998,56.320000,56.910000,52.362232,11934400 +2019-03-28,57.029999,57.389999,56.340000,56.549999,52.030998,11064300 +2019-03-29,57.000000,57.560001,56.939999,57.029999,52.472641,8529100 +2019-04-01,57.639999,58.150002,57.110001,57.810001,53.190304,12066500 +2019-04-02,57.980000,58.529999,57.660000,58.090000,53.447937,7614500 +2019-04-03,58.200001,58.290001,57.180000,57.680000,53.070702,11563400 +2019-04-04,57.750000,58.610001,57.689999,57.860001,53.236317,9905100 +2019-04-05,57.980000,58.189999,57.689999,57.990002,53.355930,12332600 +2019-04-08,57.790001,58.490002,57.509998,57.759998,53.144310,8942400 +2019-04-09,57.570000,57.660000,57.029999,57.439999,52.849873,11713400 +2019-04-10,57.709999,57.860001,56.099998,56.330002,51.828575,15976500 +2019-04-11,56.439999,56.900002,55.790001,55.900002,51.432941,13903800 +2019-04-12,56.279999,57.169998,56.070000,56.950001,52.399044,13483500 +2019-04-15,57.139999,57.669998,57.029999,57.180000,52.610661,10712500 +2019-04-16,57.459999,71.029999,57.290001,70.449997,64.820229,86755900 +2019-04-17,78.820000,82.519997,76.489998,79.080002,72.760590,156019300 +2019-04-18,78.720001,80.199997,78.019997,79.889999,73.505867,41621200 +2019-04-22,79.830002,82.500000,79.339996,81.970001,75.419655,33292500 +2019-04-23,83.900002,87.959999,83.269997,86.720001,79.790070,56973700 +2019-04-24,87.040001,88.629997,85.300003,86.830002,79.891273,40290400 +2019-04-25,86.169998,86.320000,84.519997,85.070000,78.271912,20732200 +2019-04-26,84.510002,86.760002,84.209999,86.639999,79.716454,18860600 +2019-04-29,86.400002,87.980003,85.839996,87.250000,80.277733,17930000 +2019-04-30,86.980003,87.459999,86.050003,86.129997,79.247208,17582400 +2019-05-01,87.169998,88.220001,86.150002,86.370003,79.468033,28211500 +2019-05-02,87.500000,90.339996,86.150002,87.139999,80.176506,40342000 +2019-05-03,87.760002,89.820000,87.059998,89.290001,82.154694,21068400 +2019-05-06,86.330002,88.699997,86.139999,88.250000,81.197800,15682100 +2019-05-07,87.199997,88.150002,84.779999,85.199997,78.391518,21579500 +2019-05-08,84.849998,85.720001,84.110001,84.540001,77.784279,15500700 +2019-05-09,83.370003,84.839996,82.260002,83.779999,77.084991,14516000 +2019-05-10,83.379997,86.330002,83.349998,85.839996,78.980377,15955600 +2019-05-13,83.239998,84.849998,82.989998,83.889999,77.186218,16689000 +2019-05-14,84.269997,86.440002,84.000000,86.129997,79.247208,14353700 +2019-05-15,85.550003,87.000000,84.889999,86.260002,79.366829,11784800 +2019-05-16,83.790001,84.800003,82.129997,82.809998,76.192528,22498800 +2019-05-17,80.489998,83.120003,80.000000,81.500000,74.987198,19523400 +2019-05-20,77.949997,78.330002,76.070000,76.620003,70.497169,32679300 +2019-05-21,78.910004,79.040001,77.220001,77.750000,71.536865,17282200 +2019-05-22,69.129997,71.739998,67.970001,69.309998,63.771336,66150700 +2019-05-23,67.019997,68.269997,65.900002,68.260002,62.805233,31820700 +2019-05-24,68.930000,69.150002,65.970001,66.209999,60.919056,21420000 +2019-05-28,66.639999,67.709999,65.239998,65.370003,60.146175,22667300 +2019-05-29,65.360001,66.150002,64.760002,65.760002,60.505013,16312600 +2019-05-30,65.970001,67.070000,65.930000,66.589996,61.268665,11554600 +2019-05-31,65.779999,67.839996,65.529999,66.820000,61.480309,15060300 +2019-06-03,67.089996,68.129997,66.279999,66.660004,61.333088,13620700 +2019-06-04,67.610001,68.500000,66.699997,68.449997,62.980053,15866700 +2019-06-05,68.040001,68.330002,65.830002,67.019997,62.227970,11779200 +2019-06-06,66.919998,67.970001,66.269997,67.589996,62.757210,10781700 +2019-06-07,67.690002,68.779999,67.300003,68.690002,63.778572,10495600 +2019-06-10,69.000000,71.459999,69.000000,70.540001,65.496292,15229200 +2019-06-11,71.580002,72.220001,70.269997,71.239998,66.146240,11839500 +2019-06-12,69.529999,70.370003,69.199997,69.589996,64.614204,9396200 +2019-06-13,69.970001,70.489998,69.379997,69.930000,64.929909,6790500 +2019-06-14,68.349998,69.120003,67.900002,68.720001,63.806419,12119500 +2019-06-17,69.089996,69.980003,68.900002,69.110001,64.168533,9411100 +2019-06-18,69.690002,72.389999,69.669998,71.959999,66.814735,14508000 +2019-06-19,72.370003,72.620003,70.800003,71.800003,66.666199,11999300 +2019-06-20,73.190002,73.669998,72.230003,72.739998,67.538979,9871800 +2019-06-21,72.309998,73.169998,72.309998,72.720001,67.520416,15244500 +2019-06-24,72.970001,73.449997,72.199997,73.160004,67.928955,8893000 +2019-06-25,73.230003,74.139999,72.519997,72.550003,67.362564,8953400 +2019-06-26,73.760002,75.690002,73.650002,74.949997,69.590965,13808000 +2019-06-27,75.339996,75.900002,75.169998,75.430000,70.036652,11151900 +2019-06-28,75.660004,76.440002,74.809998,76.070000,70.630867,29217500 +2019-07-01,80.669998,80.760002,77.080002,77.519997,71.977196,17693000 +2019-07-02,77.279999,77.480003,76.620003,77.010002,71.503677,7075600 +2019-07-03,77.070000,77.230003,76.050003,76.629997,71.150833,5290400 +2019-07-05,74.199997,76.720001,74.099998,76.660004,71.178680,9220800 +2019-07-08,75.980003,77.029999,75.930000,76.629997,71.150833,7924900 +2019-07-09,76.440002,76.839996,75.839996,76.550003,71.076569,7506500 +2019-07-10,76.830002,76.910004,74.080002,74.360001,69.043144,15075700 +2019-07-11,74.519997,75.779999,73.300003,73.709999,68.439606,14298400 +2019-07-12,74.250000,74.980003,73.660004,74.900002,69.544533,8028100 +2019-07-15,75.150002,75.900002,74.790001,75.430000,70.036652,8898200 +2019-07-16,75.110001,76.500000,74.550003,75.669998,70.259483,9909600 +2019-07-17,78.570000,79.400002,75.709999,75.760002,70.343040,20602300 +2019-07-18,74.970001,75.349998,74.050003,74.370003,69.052437,12580800 +2019-07-19,74.419998,75.709999,74.419998,75.000000,69.637367,14477400 +2019-07-22,75.059998,76.620003,75.059998,75.949997,70.519463,9645800 +2019-07-23,75.339996,75.589996,73.309998,74.120003,68.820328,14420400 +2019-07-24,74.010002,76.419998,73.680000,75.870003,70.445190,14012700 +2019-07-25,75.839996,76.139999,75.099998,75.349998,69.962349,7299500 +2019-07-26,75.110001,75.849998,74.849998,75.220001,69.841667,8262500 +2019-07-29,75.160004,76.320000,74.669998,74.970001,69.609543,8237500 +2019-07-30,74.580002,75.070000,74.360001,74.809998,69.460976,7397900 +2019-07-31,74.830002,75.279999,72.760002,73.160004,67.928955,14052800 +2019-08-01,68.879997,73.709999,68.250000,71.199997,66.109070,29729800 +2019-08-02,70.440002,71.529999,70.010002,71.150002,66.062660,12649400 +2019-08-05,69.970001,70.839996,68.559998,68.800003,63.880695,13071800 +2019-08-06,69.519997,69.930000,67.379997,68.169998,63.295734,13189900 +2019-08-07,67.260002,69.599998,67.120003,69.400002,64.437813,8934900 +2019-08-08,69.559998,71.349998,69.349998,71.260002,66.164803,8367900 +2019-08-09,70.510002,72.190002,70.190002,71.500000,66.387634,8702200 +2019-08-12,71.000000,71.480003,69.730003,69.800003,64.809189,7364300 +2019-08-13,69.889999,72.470001,69.309998,72.180000,67.019020,10134800 +2019-08-14,70.639999,71.889999,70.550003,70.879997,65.811958,10336900 +2019-08-15,71.440002,72.190002,70.589996,71.160004,66.071960,9107000 +2019-08-16,71.849998,73.410004,71.730003,73.279999,68.040359,10090600 +2019-08-19,74.580002,75.529999,74.139999,74.870003,69.516678,9688400 +2019-08-20,74.570000,76.440002,74.330002,76.070000,70.630867,9387300 +2019-08-21,76.500000,77.190002,75.989998,76.699997,71.215828,11004100 +2019-08-22,76.910004,77.949997,76.599998,77.150002,71.633659,7198800 +2019-08-23,76.120003,79.099998,73.220001,73.519997,68.263214,16479400 +2019-08-26,74.900002,75.089996,72.519997,72.910004,67.696838,11153800 +2019-08-27,73.680000,74.379997,73.199997,73.970001,68.681030,7303100 +2019-08-28,73.790001,74.879997,72.910004,74.349998,69.033867,5678500 +2019-08-29,75.220001,77.029999,75.220001,76.449997,70.983704,7348400 +2019-08-30,77.180000,78.050003,77.000000,77.769997,72.209328,8465300 +2019-09-03,76.769997,76.989998,74.699997,75.120003,69.748810,7580700 +2019-09-04,75.989998,77.120003,75.629997,77.089996,71.577942,4923700 +2019-09-05,77.889999,80.440002,77.889999,78.989998,73.342079,13480300 +2019-09-06,78.959999,79.080002,78.440002,78.839996,73.202812,5128000 +2019-09-09,79.040001,79.449997,77.970001,78.209999,72.617859,6885100 +2019-09-10,78.029999,78.879997,77.339996,78.709999,73.082115,9373900 +2019-09-11,78.169998,79.910004,78.120003,79.900002,74.776031,6575700 +2019-09-12,80.050003,80.050003,78.580002,79.080002,74.008636,5847100 +2019-09-13,79.180000,79.540001,78.370003,78.410004,73.381592,5343700 +2019-09-16,77.580002,78.489998,76.910004,78.040001,73.035324,3756500 +2019-09-17,77.610001,78.790001,77.510002,78.690002,73.643639,4400800 +2019-09-18,78.690002,79.070000,77.639999,78.900002,73.840157,5147500 +2019-09-19,79.239998,80.000000,78.209999,78.230003,73.213142,5180900 +2019-09-20,78.199997,78.699997,76.169998,76.440002,71.537941,9122000 +2019-09-23,76.669998,77.910004,76.059998,77.239998,72.286613,5815700 +2019-09-24,78.080002,78.300003,74.629997,75.230003,70.405525,10177800 +2019-09-25,75.029999,77.489998,74.879997,77.260002,72.305344,5571600 +2019-09-26,77.160004,77.690002,75.940002,77.349998,72.389557,3760300 +2019-09-27,77.010002,78.199997,76.209999,76.629997,71.715736,5013200 +2019-09-30,76.889999,76.949997,76.019997,76.279999,71.388191,4775800 +2019-10-01,77.059998,78.059998,74.970001,75.470001,70.630127,7043700 +2019-10-02,75.260002,75.709999,73.769997,73.989998,69.245041,5997500 +2019-10-03,73.930000,75.830002,73.160004,75.730003,70.873451,5419400 +2019-10-04,76.320000,77.559998,75.839996,77.489998,72.520592,4893600 +2019-10-07,77.010002,77.550003,76.269997,76.339996,71.444344,4215500 +2019-10-08,75.519997,75.820000,72.809998,72.849998,68.178154,8489600 +2019-10-09,73.910004,74.800003,73.559998,74.349998,69.581955,5137500 +2019-10-10,74.349998,75.970001,74.169998,74.970001,70.162201,5580600 +2019-10-11,76.190002,77.820000,76.010002,76.699997,71.781250,7280800 +2019-10-14,76.650002,77.370003,76.279999,76.300003,71.406906,4545300 +2019-10-15,76.879997,77.980003,76.279999,77.820000,72.829422,5222500 +2019-10-16,77.489998,78.320000,77.279999,78.230003,73.213142,6218000 +2019-10-17,78.699997,79.959999,78.400002,78.970001,73.905670,5916700 +2019-10-18,78.620003,79.220001,77.669998,77.680000,72.698402,6107000 +2019-10-21,78.379997,79.089996,78.010002,78.980003,73.915031,5119800 +2019-10-22,78.930000,79.070000,78.239998,78.470001,73.437729,4944500 +2019-10-23,77.209999,78.129997,76.870003,77.239998,72.286613,5785700 +2019-10-24,78.059998,79.019997,77.589996,78.989998,73.924385,5271200 +2019-10-25,79.000000,80.230003,78.910004,80.169998,75.028725,6712300 +2019-10-28,80.550003,83.129997,80.540001,83.050003,77.724030,9949800 +2019-10-29,82.750000,82.849998,81.440002,81.660004,76.423172,4993600 +2019-10-30,82.099998,82.250000,80.849998,81.440002,76.217293,3971000 +2019-10-31,81.440002,81.470001,79.839996,80.440002,75.281410,5693700 +2019-11-01,81.589996,83.650002,81.250000,83.580002,78.220032,8620300 +2019-11-04,84.540001,85.870003,84.309998,85.089996,79.633202,8389200 +2019-11-05,85.199997,85.739998,84.730003,85.459999,79.979500,7280000 +2019-11-06,85.339996,85.610001,84.220001,84.629997,79.202705,9755300 +2019-11-07,89.830002,92.500000,88.320000,89.980003,84.209618,30254000 +2019-11-08,89.980003,94.110001,89.599998,94.029999,87.999886,16371300 +2019-11-11,91.709999,92.519997,90.889999,91.839996,85.950333,11297700 +2019-11-12,92.180000,92.250000,90.169998,90.970001,85.136131,9332100 +2019-11-13,90.699997,91.900002,89.620003,90.470001,84.668198,9353200 +2019-11-14,90.309998,90.580002,89.430000,90.480003,84.677544,8793600 +2019-11-15,92.599998,93.940002,90.580002,90.809998,84.986382,25490200 +2019-11-18,90.809998,91.980003,89.279999,90.480003,84.677544,10360500 +2019-11-19,91.250000,91.389999,86.680000,87.959999,82.319153,18091300 +2019-11-20,87.820000,88.360001,85.309998,85.620003,80.129219,13045100 +2019-11-21,84.790001,86.300003,84.550003,85.110001,79.651932,10180400 +2019-11-22,85.290001,85.820000,84.529999,84.889999,79.446022,6166700 +2019-11-25,85.760002,86.290001,85.080002,85.290001,79.820374,8964100 +2019-11-26,85.250000,85.550003,84.139999,84.629997,79.202705,11584500 +2019-11-27,85.160004,85.309998,84.470001,84.800003,79.361794,5215000 +2019-11-29,84.510002,85.099998,83.419998,83.550003,78.191971,3882400 +2019-12-02,83.980003,84.290001,82.309998,82.449997,77.162506,7668800 +2019-12-03,81.379997,81.389999,79.809998,80.580002,75.412445,11126100 +2019-12-04,80.919998,82.440002,80.449997,82.080002,77.411850,8477400 +2019-12-05,82.650002,83.440002,81.779999,82.589996,77.892860,6358300 +2019-12-06,83.449997,84.250000,83.419998,83.820000,79.052917,6860400 +2019-12-09,84.000000,85.300003,83.839996,84.919998,80.090347,8382900 +2019-12-10,85.040001,85.330002,83.690002,84.120003,79.335831,8082200 +2019-12-11,84.839996,87.099998,84.760002,86.989998,82.042603,9571500 +2019-12-12,86.839996,89.230003,86.370003,89.050003,83.985466,12164600 +2019-12-13,88.910004,89.699997,87.559998,87.830002,82.834839,12269100 +2019-12-16,89.279999,90.459999,88.349998,88.430000,83.400719,8719100 +2019-12-17,89.000000,89.040001,87.680000,88.320000,83.296967,7485900 +2019-12-18,88.540001,88.650002,87.589996,87.980003,82.976311,5860600 +2019-12-19,88.360001,88.699997,87.620003,88.489998,83.457306,7471400 +2019-12-20,88.820000,89.849998,88.180000,88.849998,83.796829,17538000 +2019-12-23,89.010002,89.330002,88.250000,88.449997,83.419571,7274700 +2019-12-24,88.620003,88.809998,87.980003,88.769997,83.721367,2435200 +2019-12-26,88.919998,88.959999,88.000000,88.400002,83.372437,5070000 +2019-12-27,88.900002,88.949997,88.089996,88.800003,83.749672,5808900 +2019-12-30,88.709999,88.779999,87.309998,88.430000,83.400719,6543100 +2019-12-31,87.989998,88.769997,87.879997,88.230003,83.212090,5173400 +2020-01-02,89.050003,89.809998,88.080002,88.690002,83.645920,8413900 +2020-01-03,87.260002,87.639999,86.440002,87.019997,82.070900,8340300 +2020-01-06,85.910004,86.550003,85.540001,86.510002,81.589905,8381400 +2020-01-07,87.040001,89.489998,86.910004,88.970001,83.910004,8377400 +2020-01-08,88.900002,89.470001,87.919998,88.709999,83.664787,7619900 +2020-01-09,89.660004,90.720001,88.830002,89.910004,84.796547,9155500 +2020-01-10,90.510002,92.389999,89.870003,90.260002,85.126648,9668300 +2020-01-13,91.050003,92.730003,90.550003,90.970001,85.796272,10367800 +2020-01-14,91.129997,91.610001,90.290001,90.559998,85.409569,7800100 +2020-01-15,90.750000,91.180000,89.250000,89.669998,84.570206,7259100 +2020-01-16,90.220001,92.230003,89.820000,91.790001,86.569626,9295500 +2020-01-17,93.000000,96.169998,92.949997,95.910004,90.455307,23694400 +2020-01-21,95.330002,95.720001,93.419998,94.540001,89.163231,10868500 +2020-01-22,95.260002,95.389999,92.709999,92.970001,87.682503,8342300 +2020-01-23,92.849998,92.949997,91.459999,92.000000,86.767677,11282000 +2020-01-24,92.680000,93.250000,88.830002,89.650002,84.551338,9471700 +2020-01-27,87.300003,88.220001,86.449997,87.050003,82.099190,9240200 +2020-01-28,88.150002,89.540001,87.389999,89.150002,84.079773,9187000 +2020-01-29,88.660004,89.019997,87.349998,88.230003,83.212090,8158500 +2020-01-30,87.309998,87.860001,86.190002,87.779999,82.787689,8379400 +2020-01-31,87.050003,87.169998,85.040001,85.309998,80.458168,9503600 +2020-02-03,85.550003,86.580002,85.160004,86.480003,81.561615,7792700 +2020-02-04,88.250000,88.949997,87.370003,88.930000,83.872269,9236400 +2020-02-05,90.989998,91.139999,89.269997,90.910004,85.739670,14220900 +2020-02-06,88.059998,90.779999,86.190002,90.610001,85.456741,21059000 +2020-02-07,89.620003,90.029999,87.379997,87.419998,82.448158,10725100 +2020-02-10,86.779999,88.639999,86.500000,88.599998,83.561043,7481300 +2020-02-11,89.370003,91.470001,88.900002,90.000000,84.881424,9452800 +2020-02-12,91.650002,92.440002,91.290001,91.720001,86.503609,9824200 +2020-02-13,91.029999,91.379997,89.779999,90.029999,84.909714,8428300 +2020-02-14,90.550003,90.800003,88.790001,89.599998,84.504173,6256500 +2020-02-18,87.830002,89.000000,87.529999,88.029999,83.023460,7248100 +2020-02-19,88.919998,90.620003,88.650002,90.559998,85.409569,7820900 +2020-02-20,90.809998,91.879997,88.680000,89.470001,84.381561,9754900 +2020-02-21,88.559998,89.029999,86.330002,87.029999,82.080345,12257600 +2020-02-24,83.900002,84.830002,82.709999,83.320000,78.581329,12158500 +2020-02-25,83.940002,84.400002,79.639999,80.220001,75.657631,14725000 +2020-02-26,81.000000,82.029999,79.089996,79.660004,75.129509,13125000 +2020-02-27,77.129997,78.190002,75.330002,75.940002,71.621056,17898300 +2020-02-28,73.760002,79.809998,73.339996,78.300003,73.846840,20843300 +2020-03-02,79.019997,80.709999,77.129997,80.559998,75.978294,15043400 +2020-03-03,80.820000,82.650002,77.830002,78.559998,74.092056,16356200 +2020-03-04,79.120003,81.910004,78.050003,81.800003,77.761482,9894900 +2020-03-05,79.459999,81.370003,78.699997,79.169998,75.261322,9396200 +2020-03-06,76.330002,78.080002,75.830002,77.470001,73.645264,11536500 +2020-03-09,72.400002,76.099998,71.830002,72.639999,69.053726,13898500 +2020-03-10,74.800003,79.040001,74.160004,78.889999,74.995140,13615600 +2020-03-11,76.290001,77.790001,73.720001,74.620003,70.935982,13376500 +2020-03-12,69.519997,72.529999,67.000000,67.019997,63.711182,19386200 +2020-03-13,71.180000,76.669998,67.260002,75.809998,72.067207,15971400 +2020-03-16,68.279999,71.169998,64.459999,64.480003,61.296581,16134700 +2020-03-17,65.910004,69.809998,62.200001,68.860001,65.460350,16864500 +2020-03-18,63.560001,65.559998,58.000000,61.189999,58.169006,18381200 +2020-03-19,61.119999,67.550003,59.040001,65.000000,61.790901,17127400 +2020-03-20,65.029999,67.980003,60.790001,60.910000,57.902832,16591500 +2020-03-23,61.549999,64.860001,59.110001,62.529999,59.442852,14920300 +2020-03-24,66.000000,67.620003,62.189999,65.459999,62.228191,18966800 +2020-03-25,65.900002,66.959999,62.459999,63.080002,59.965702,15969800 +2020-03-26,64.000000,69.660004,63.250000,68.980003,65.574425,15820300 +2020-03-27,66.500000,69.120003,65.930000,66.589996,63.302402,9739100 +2020-03-30,67.190002,69.500000,66.059998,69.029999,65.621948,9880800 +2020-03-31,69.300003,70.360001,66.660004,67.650002,64.310074,13213900 +2020-04-01,65.000000,68.699997,65.000000,65.900002,62.646473,14167900 +2020-04-02,65.870003,68.260002,65.309998,68.019997,64.661797,15432900 +2020-04-03,67.680000,68.690002,64.550003,65.230003,62.009556,8600700 +2020-04-06,68.500000,71.370003,67.650002,70.949997,67.447151,12153100 +2020-04-07,73.660004,74.900002,70.860001,72.730003,69.139282,11285600 +2020-04-08,73.699997,74.379997,72.419998,73.330002,69.709648,10695600 +2020-04-09,74.620003,74.839996,70.000000,71.580002,68.046059,15459400 +2020-04-13,71.709999,73.510002,71.440002,73.300003,69.681129,7896500 +2020-04-14,75.000000,77.669998,74.970001,77.550003,73.721313,11314100 +2020-04-15,75.860001,76.339996,74.029999,75.989998,72.238319,9951700 +2020-04-16,76.860001,77.690002,75.379997,76.849998,73.055870,8819700 +2020-04-17,77.320000,78.250000,75.480003,76.169998,72.409439,9926000 +2020-04-20,75.019997,76.230003,74.099998,74.309998,70.641266,7217700 +2020-04-21,73.309998,73.970001,71.750000,71.839996,68.293198,9273800 +2020-04-22,73.790001,75.339996,72.750000,74.680000,70.993004,7365300 +2020-04-23,75.000000,76.169998,73.760002,73.809998,70.165947,7673800 +2020-04-24,73.919998,76.110001,73.660004,76.040001,72.285858,6071300 +2020-04-27,76.589996,77.820000,75.489998,75.980003,72.228821,7219500 +2020-04-28,77.110001,77.779999,75.160004,75.290001,71.572891,6250500 +2020-04-29,77.169998,79.239998,76.830002,78.970001,75.071205,11950200 +2020-04-30,80.269997,80.870003,77.279999,78.669998,74.786011,17113500 +2020-05-01,76.849998,77.589996,74.680000,75.639999,71.905609,9742100 +2020-05-04,75.160004,75.940002,74.089996,75.680000,71.943634,7202400 +2020-05-05,76.750000,78.809998,76.559998,77.629997,73.797356,7540800 +2020-05-06,78.809998,80.139999,78.519997,78.870003,74.976143,8179700 +2020-05-07,79.699997,80.169998,78.260002,78.830002,74.938118,7291800 +2020-05-08,79.699997,81.089996,79.360001,80.559998,76.582695,7887200 +2020-05-11,80.290001,81.269997,79.540001,80.480003,76.506660,6604600 +2020-05-12,81.290001,81.790001,78.400002,78.419998,74.548347,7318100 +2020-05-13,78.860001,79.510002,76.750000,78.000000,74.149101,9584800 +2020-05-14,77.500000,80.000000,76.470001,79.870003,75.926773,9956800 +2020-05-15,74.669998,77.699997,74.370003,75.769997,72.029182,29597800 +2020-05-18,77.269997,80.180000,77.209999,79.940002,75.993317,13191000 +2020-05-19,79.750000,80.150002,78.000000,78.089996,74.234642,8118400 +2020-05-20,79.959999,81.959999,79.690002,80.629997,76.649231,11379200 +2020-05-21,79.470001,80.089996,77.870003,78.000000,74.149101,8141500 +2020-05-22,78.260002,78.760002,77.290001,78.699997,74.814537,5530400 +2020-05-26,80.190002,80.570000,77.779999,78.019997,74.168106,10067300 +2020-05-27,78.269997,79.320000,76.160004,79.290001,75.375397,9125900 +2020-05-28,80.239998,81.480003,77.730003,78.110001,74.253662,11161700 +2020-05-29,78.699997,81.199997,77.900002,80.879997,76.886902,10558700 +2020-06-01,79.889999,80.480003,79.239998,79.730003,75.793694,6474800 +2020-06-02,79.930000,84.879997,79.910004,84.629997,80.451759,13255300 +2020-06-03,84.949997,85.949997,83.620003,84.110001,80.576302,13029300 +2020-06-04,83.949997,86.699997,83.949997,86.040001,82.425224,12109000 +2020-06-05,88.000000,89.480003,87.820000,88.550003,84.829765,11882100 +2020-06-08,89.000000,91.500000,88.339996,91.370003,87.531288,9748300 +2020-06-09,90.230003,90.389999,89.059998,89.750000,85.979340,7327700 +2020-06-10,90.250000,92.139999,90.029999,91.010002,87.186424,9079700 +2020-06-11,88.620003,89.059998,83.910004,84.019997,80.490082,15241700 +2020-06-12,86.250000,87.139999,83.529999,85.239998,81.658829,10113200 +2020-06-15,83.669998,86.570000,83.099998,86.389999,82.760513,9852600 +2020-06-16,89.900002,90.440002,87.760002,89.519997,85.759010,12639800 +2020-06-17,90.680000,91.089996,89.300003,89.940002,86.161369,7620300 +2020-06-18,89.849998,90.489998,89.029999,89.919998,86.142204,5709500 +2020-06-19,89.870003,90.250000,87.540001,88.809998,85.078842,23213800 +2020-06-22,88.720001,89.440002,87.610001,89.129997,85.385384,8028000 +2020-06-23,90.139999,90.610001,89.110001,89.349998,85.596153,7778700 +2020-06-24,89.169998,89.830002,87.419998,89.139999,85.394974,8208800 +2020-06-25,88.699997,89.459999,87.320000,88.959999,85.222534,7062600 +2020-06-26,89.070000,89.730003,87.540001,88.019997,84.322037,9126500 +2020-06-29,88.209999,89.150002,86.680000,89.010002,85.270454,5870400 +2020-06-30,89.199997,91.930000,89.000000,91.209999,87.378006,9378500 +2020-07-01,91.010002,91.300003,89.580002,89.779999,86.008087,6990600 +2020-07-02,91.089996,92.500000,90.800003,91.870003,88.010292,8317300 +2020-07-06,93.209999,93.750000,92.099998,92.919998,89.016174,6933100 +2020-07-07,92.970001,93.550003,91.910004,92.139999,88.268951,6722400 +2020-07-08,93.269997,93.599998,92.339996,93.529999,89.600525,6692700 +2020-07-09,93.949997,93.949997,91.440002,93.250000,89.332306,6287700 +2020-07-10,93.000000,93.519997,91.559998,92.510002,88.623405,5687600 +2020-07-13,93.300003,94.129997,91.199997,91.330002,87.492966,7606400 +2020-07-14,90.860001,92.620003,89.199997,92.379997,88.498856,6571000 +2020-07-15,92.930000,92.930000,91.010002,92.550003,88.661713,6154100 +2020-07-16,91.260002,91.750000,90.680000,91.199997,87.368416,6178700 +2020-07-17,91.680000,92.459999,91.000000,92.230003,88.355164,5985700 +2020-07-20,92.190002,93.269997,91.300003,93.169998,89.255661,5407500 +2020-07-21,93.550003,93.849998,91.809998,92.309998,88.431793,7098600 +2020-07-22,92.739998,93.290001,91.669998,92.599998,88.709610,4366400 +2020-07-23,92.910004,92.970001,89.230003,89.669998,85.902710,9438500 +2020-07-24,89.209999,90.290001,87.510002,88.889999,85.155472,9520000 +2020-07-27,90.019997,92.839996,89.260002,92.699997,88.805405,8021700 +2020-07-28,92.169998,92.589996,90.570000,91.449997,87.607918,5818400 +2020-07-29,92.080002,93.620003,91.739998,93.029999,89.121559,11453000 +2020-07-30,102.419998,107.690002,100.699997,107.190002,102.686646,42122500 +2020-07-31,105.660004,107.750000,104.510002,105.610001,101.173027,16765100 +2020-08-03,107.400002,113.000000,107.029999,109.589996,104.985817,18899400 +2020-08-04,109.489998,111.019997,108.660004,110.949997,106.288673,10205400 +2020-08-05,111.000000,112.459999,110.080002,111.389999,106.710182,7967400 +2020-08-06,111.230003,111.360001,109.930000,111.059998,106.394058,6392200 +2020-08-07,110.010002,111.050003,106.000000,108.250000,103.702118,11155900 +2020-08-10,108.599998,108.989998,105.720001,106.360001,101.891533,10087100 +2020-08-11,106.199997,112.010002,104.739998,108.830002,104.257744,17803000 +2020-08-12,110.389999,116.250000,109.650002,115.790001,110.925339,18664700 +2020-08-13,116.199997,116.199997,112.769997,113.410004,108.645325,9958400 +2020-08-14,113.300003,114.519997,112.570000,113.739998,108.961456,6641000 +2020-08-17,113.290001,114.489998,110.629997,112.180000,107.467003,10283000 +2020-08-18,112.910004,113.379997,111.519997,112.029999,107.323303,6387000 +2020-08-19,112.330002,113.470001,110.750000,111.040001,106.374893,7747600 +2020-08-20,110.000000,110.980003,109.669998,110.660004,106.010857,7200300 +2020-08-21,110.230003,113.150002,109.949997,113.000000,108.252556,8546900 +2020-08-24,114.370003,116.000000,113.269997,115.910004,111.040298,10235000 +2020-08-25,116.110001,117.099998,114.440002,115.949997,111.078613,6208000 +2020-08-26,116.250000,116.550003,115.169998,116.040001,111.164825,7487400 +2020-08-27,116.430000,118.180000,115.349998,116.019997,111.145676,8206200 +2020-08-28,116.709999,118.260002,116.169998,118.199997,113.234077,6280300 +2020-08-31,118.330002,121.059998,118.120003,119.099998,114.096275,9694600 +2020-09-01,121.080002,122.570000,119.510002,122.010002,116.884026,9091900 +2020-09-02,123.260002,123.930000,121.809998,123.180000,118.636894,9167700 +2020-09-03,121.300003,121.709999,115.599998,116.430000,112.135849,13560800 +2020-09-04,115.690002,117.820000,112.379997,115.970001,111.692810,11064300 +2020-09-08,111.940002,113.879997,109.620003,109.769997,105.721474,10245200 +2020-09-09,113.480003,115.769997,112.300003,114.019997,109.814713,9708400 +2020-09-10,115.150002,115.809998,111.570000,112.440002,108.292999,6166300 +2020-09-11,113.379997,114.849998,112.400002,113.419998,109.236862,6740200 +2020-09-14,115.239998,115.430000,112.650002,113.459999,109.275368,5397300 +2020-09-15,114.940002,117.809998,114.790001,116.580002,112.280304,8773700 +2020-09-16,118.000000,118.000000,114.540001,114.559998,110.334808,6340100 +2020-09-17,111.919998,115.699997,111.000000,114.879997,110.643005,7418100 +2020-09-18,115.040001,115.430000,109.800003,110.690002,106.607552,15443200 +2020-09-21,109.160004,112.139999,108.300003,111.919998,107.792168,8197600 +2020-09-22,112.610001,114.250000,110.419998,113.820000,109.622108,6911200 +2020-09-23,113.639999,113.930000,110.070000,110.570000,106.491974,6553300 +2020-09-24,109.389999,113.290001,109.239998,112.190002,108.052216,6849000 +2020-09-25,113.550003,115.750000,111.800003,114.500000,110.277023,11718000 +2020-09-28,115.959999,118.739998,114.919998,118.470001,114.100609,9043600 +2020-09-29,118.139999,119.250000,117.199997,117.379997,113.050804,5655700 +2020-09-30,117.500000,119.260002,116.919998,117.680000,113.339737,5829700 +2020-10-01,119.930000,120.209999,117.699997,119.519997,115.111877,5316800 +2020-10-02,116.779999,118.660004,115.430000,115.470001,111.211243,5834300 +2020-10-05,116.900002,120.650002,116.730003,120.519997,116.074989,5835900 +2020-10-06,120.449997,122.519997,119.099998,119.540001,115.131134,7637000 +2020-10-07,121.239998,123.360001,120.650002,123.029999,118.492424,7410300 +2020-10-08,124.000000,124.430000,121.839996,122.339996,117.827873,4757500 +2020-10-09,123.930000,125.889999,122.790001,124.870003,120.264565,11073400 +2020-10-12,127.699997,127.699997,124.949997,126.690002,122.017448,7893800 +2020-10-13,127.470001,128.179993,125.400002,127.459999,122.759048,7605700 +2020-10-14,129.080002,132.419998,128.929993,129.880005,125.089783,13177100 +2020-10-15,127.300003,129.139999,126.650002,128.580002,123.837730,7376600 +2020-10-16,129.699997,130.190002,127.739998,129.029999,124.271133,6625400 +2020-10-19,130.130005,131.960007,127.699997,128.419998,123.683624,5765800 +2020-10-20,129.179993,129.330002,127.510002,128.300003,123.568069,4409800 +2020-10-21,128.039993,130.419998,126.370003,128.550003,123.808846,4344000 +2020-10-22,129.509995,129.589996,126.860001,128.380005,123.645103,3895100 +2020-10-23,128.589996,129.100006,127.099998,128.880005,124.126678,3943100 +2020-10-26,127.529999,128.669998,124.400002,126.199997,121.545509,6065900 +2020-10-27,126.510002,126.959999,125.190002,125.910004,121.266205,5825500 +2020-10-28,123.500000,123.820000,121.050003,121.580002,117.095901,8234800 +2020-10-29,122.059998,127.690002,121.889999,126.440002,121.776665,7053300 +2020-10-30,123.680000,125.250000,121.599998,123.360001,118.810249,7811200 +2020-11-02,124.500000,126.169998,122.410004,123.970001,119.397751,5860300 +2020-11-03,125.440002,126.919998,124.690002,125.449997,120.823158,5832800 +2020-11-04,129.320007,129.570007,126.070000,128.970001,124.213356,12608900 +2020-11-05,145.820007,148.800003,141.830002,145.410004,140.046997,27910900 +2020-11-06,146.009995,146.229996,143.960007,145.009995,139.661743,7278500 +2020-11-09,149.410004,149.410004,142.440002,142.610001,137.350266,10666300 +2020-11-10,140.149994,143.169998,138.529999,140.110001,134.942459,12019900 +2020-11-11,144.500000,148.089996,144.000000,147.690002,142.242920,10222700 +2020-11-12,147.570007,148.509995,143.070007,143.910004,138.602325,8580700 +2020-11-13,145.539993,146.250000,143.229996,144.259995,138.939423,5899200 +2020-11-16,145.199997,149.250000,144.550003,149.070007,143.572021,7598500 +2020-11-17,149.020004,149.850006,147.179993,148.740005,143.254196,7438600 +2020-11-18,149.240005,153.330002,146.910004,147.050003,141.626526,12124500 +2020-11-19,146.559998,149.300003,145.460007,147.529999,142.088821,7743700 +2020-11-20,148.279999,149.100006,145.940002,146.029999,140.644135,5551900 +2020-11-23,142.350006,147.000000,141.880005,143.820007,138.515625,11649400 +2020-11-24,143.389999,146.330002,141.110001,145.929993,140.547806,10800800 +2020-11-25,145.949997,147.490005,144.039993,144.080002,138.766052,6398900 +2020-11-27,145.490005,146.429993,143.699997,143.830002,138.525269,3878000 +2020-11-30,144.630005,147.289993,144.050003,147.169998,141.742081,8712500 +2020-12-01,148.789993,152.389999,147.789993,151.259995,145.681259,11906100 +2020-12-02,150.509995,151.490005,149.619995,149.979996,145.071854,7800300 +2020-12-03,151.039993,152.770004,149.639999,149.910004,145.004135,6355300 +2020-12-04,150.300003,158.089996,150.000000,157.619995,152.461823,12759900 +2020-12-07,158.550003,158.970001,156.710007,158.020004,152.848755,7009300 +2020-12-08,157.460007,159.289993,155.869995,158.800003,153.603241,6088300 +2020-12-09,158.600006,161.070007,155.550003,156.020004,150.914215,7947200 +2020-12-10,154.419998,157.850006,152.729996,155.750000,150.653015,7522200 +2020-12-11,149.240005,150.270004,141.889999,144.279999,139.558395,25923100 +2020-12-14,144.899994,147.750000,143.330002,146.289993,141.502625,12258500 +2020-12-15,149.369995,149.919998,147.100006,148.360001,143.504883,6616400 +2020-12-16,149.139999,150.440002,146.710007,149.740005,144.839722,6610900 +2020-12-17,150.869995,151.229996,148.380005,149.529999,144.636581,7039000 +2020-12-18,150.789993,150.789993,146.119995,147.419998,142.595642,13288300 +2020-12-21,145.009995,147.360001,144.410004,146.800003,141.995911,7024600 +2020-12-22,146.610001,147.029999,144.720001,146.339996,141.550980,5751500 +2020-12-23,147.630005,151.539993,146.869995,146.960007,142.150696,5186700 +2020-12-24,147.800003,148.899994,147.199997,148.789993,143.920807,2120200 +2020-12-28,150.619995,151.070007,147.440002,147.740005,142.905182,4576600 +2020-12-29,148.970001,148.990005,147.029999,148.490005,143.630646,3543800 +2020-12-30,149.119995,151.610001,148.919998,149.949997,145.042816,3965600 +2020-12-31,150.320007,152.559998,150.100006,152.339996,147.354630,4941700 +2021-01-04,153.009995,155.149994,147.139999,148.500000,143.640289,9827000 +2021-01-05,148.649994,152.699997,148.500000,152.429993,147.441666,8507200 +2021-01-06,151.529999,153.869995,149.470001,151.190002,146.242264,7174600 +2021-01-07,152.330002,156.419998,152.259995,155.699997,150.604660,8482300 +2021-01-08,157.229996,157.529999,154.539993,156.639999,151.513901,6252400 +2021-01-11,156.100006,158.130005,154.919998,156.110001,151.001266,5147800 +2021-01-12,156.639999,156.869995,153.960007,154.449997,149.395599,4385700 +2021-01-13,155.190002,157.929993,153.649994,157.419998,152.268387,5479900 +2021-01-14,159.399994,163.179993,158.500000,160.850006,155.586136,10102400 +2021-01-15,160.770004,160.860001,156.880005,157.089996,151.949188,8607400 +2021-01-19,158.940002,164.100006,158.449997,163.770004,158.410599,8209000 +2021-01-20,164.720001,167.940002,164.440002,164.600006,159.213425,7943300 +2021-01-21,165.809998,166.490005,163.339996,164.750000,159.358536,6295700 +2021-01-22,164.000000,164.270004,161.520004,162.419998,157.104782,5062300 +2021-01-25,164.320007,167.050003,161.729996,164.399994,159.019974,5370800 +2021-01-26,164.199997,164.649994,160.910004,162.550003,157.230530,6554200 +2021-01-27,158.490005,160.729996,152.690002,153.669998,148.641098,9854000 +2021-01-28,156.279999,158.970001,153.110001,155.550003,150.459595,8087400 +2021-01-29,160.250000,160.639999,154.750000,156.279999,151.165710,9502100 +2021-02-01,157.369995,162.399994,156.490005,161.580002,156.292252,8265100 +2021-02-02,164.509995,165.380005,161.300003,164.779999,159.387543,6926500 +2021-02-03,167.580002,167.580002,161.800003,162.300003,156.988678,14156700 +2021-02-04,150.179993,151.779999,145.199997,147.970001,143.127655,46141800 +2021-02-05,148.850006,148.899994,144.619995,145.839996,141.067337,24695400 +2021-02-08,147.100006,147.600006,145.300003,147.380005,142.556976,12181600 +2021-02-09,147.550003,148.500000,145.899994,146.110001,141.328506,11681300 +2021-02-10,147.619995,147.750000,144.369995,145.500000,140.738495,11701300 +2021-02-11,145.779999,146.570007,143.529999,145.559998,140.796494,11600200 +2021-02-12,145.570007,151.399994,144.869995,147.979996,143.137329,9155200 +2021-02-16,149.000000,149.740005,146.059998,147.160004,142.344147,10211900 +2021-02-17,145.820007,146.889999,143.419998,144.750000,140.013016,11937200 +2021-02-18,143.539993,144.699997,142.960007,143.910004,139.200500,8404400 +2021-02-19,144.779999,145.850006,143.490005,144.940002,140.196793,10012500 +2021-02-22,142.250000,144.119995,139.080002,139.460007,134.896149,12763900 +2021-02-23,136.380005,138.479996,134.440002,137.119995,132.632706,14425300 +2021-02-24,136.399994,141.179993,135.089996,141.100006,136.482468,13146200 +2021-02-25,139.559998,140.830002,135.020004,135.529999,131.094742,12701100 +2021-02-26,136.759995,138.149994,134.699997,136.190002,131.733154,11772600 +2021-03-01,137.500000,139.630005,136.460007,139.490005,134.925171,9421400 +2021-03-02,140.000000,140.100006,136.770004,137.039993,132.555313,8693200 +2021-03-03,135.600006,136.179993,131.539993,131.660004,127.958336,14862700 +2021-03-04,132.350006,134.199997,126.580002,127.800003,124.206848,15831100 +2021-03-05,130.919998,131.169998,125.400002,129.750000,126.102020,13292000 +2021-03-08,129.000000,129.770004,122.989998,123.199997,119.736160,15256100 +2021-03-09,127.389999,129.919998,126.330002,129.110001,125.480011,13130200 +2021-03-10,130.669998,131.100006,127.639999,127.870003,124.274879,12492300 +2021-03-11,131.009995,133.240005,130.009995,131.740005,128.036087,11920200 +2021-03-12,129.899994,130.330002,127.620003,129.979996,126.325546,9365700 +2021-03-15,130.059998,131.759995,129.119995,131.639999,127.938889,7807200 +2021-03-16,132.889999,135.440002,132.289993,133.649994,129.892380,10434700 +2021-03-17,131.309998,135.600006,129.679993,133.919998,130.154770,10781500 +2021-03-18,132.440002,133.600006,129.660004,129.750000,126.102020,9579000 +2021-03-19,129.789993,132.479996,129.169998,131.020004,127.336319,17599900 +2021-03-22,132.960007,135.550003,132.600006,134.089996,130.320007,9036900 +2021-03-23,134.000000,134.350006,131.410004,132.520004,128.794144,7425700 +2021-03-24,132.990005,133.059998,127.110001,127.180000,123.604279,10962300 +2021-03-25,126.660004,127.639999,124.389999,127.279999,123.701454,10460800 +2021-03-26,127.059998,133.350006,127.040001,132.990005,129.250916,11071600 +2021-03-29,132.539993,133.339996,129.770004,131.270004,127.579292,9750100 +2021-03-30,130.169998,131.240005,129.070007,130.110001,126.451912,7097300 +2021-03-31,130.960007,133.520004,130.570007,132.589996,128.862152,8361300 +2021-04-01,134.500000,138.429993,133.600006,137.789993,133.915970,14069600 +2021-04-05,139.039993,140.500000,138.229996,140.330002,136.384567,12562800 +2021-04-06,139.850006,140.229996,137.639999,138.059998,134.178375,9100000 +2021-04-07,138.330002,139.949997,137.399994,139.429993,135.509857,6958500 +2021-04-08,140.000000,140.369995,138.809998,140.339996,136.394272,7304900 +2021-04-09,139.899994,140.679993,138.880005,140.570007,136.617813,6033200 +2021-04-12,138.860001,139.889999,136.050003,137.440002,133.575806,10355500 +2021-04-13,138.380005,138.770004,135.750000,137.300003,133.439774,9225200 +2021-04-14,137.080002,137.839996,133.910004,134.750000,130.961441,9967800 +2021-04-15,136.000000,137.990005,135.570007,137.839996,133.964569,11733200 +2021-04-16,137.619995,139.009995,136.649994,138.210007,134.324173,6583900 +2021-04-19,136.899994,137.050003,134.089996,135.250000,131.447388,8728900 +2021-04-20,134.550003,134.779999,132.789993,133.399994,129.649399,7473700 +2021-04-21,132.820007,136.369995,132.500000,136.190002,132.360962,7237900 +2021-04-22,135.369995,135.960007,132.470001,132.970001,129.231476,8345100 +2021-04-23,133.740005,136.110001,133.539993,135.429993,131.622314,7666600 +2021-04-26,135.330002,139.690002,135.119995,138.960007,135.053085,9715400 +2021-04-27,138.710007,139.380005,136.979996,138.009995,134.129776,9284500 +2021-04-28,138.169998,138.270004,135.750000,136.570007,132.730301,13118100 +2021-04-29,145.009995,145.300003,140.669998,142.679993,138.668488,20502100 +2021-04-30,141.070007,142.089996,138.259995,138.800003,134.897568,11374600 +2021-05-03,139.699997,139.759995,136.869995,137.429993,133.566101,7920300 +2021-05-04,136.000000,136.000000,132.419998,134.119995,130.349167,11996300 +2021-05-05,136.080002,136.449997,134.110001,134.649994,130.864243,6285500 +2021-05-06,134.490005,136.539993,133.100006,136.000000,132.176315,8352500 +2021-05-07,136.940002,138.690002,136.289993,137.850006,133.974289,6893700 +2021-05-10,136.020004,136.679993,128.820007,128.940002,125.314789,19537200 +2021-05-11,125.250000,128.559998,124.769997,128.369995,124.760818,11948000 +2021-05-12,126.029999,127.129997,123.680000,124.620003,121.116249,13529600 +2021-05-13,127.120003,128.479996,125.870003,127.110001,123.536240,10633000 +2021-05-14,128.630005,131.419998,127.809998,130.149994,126.490768,9391100 +2021-05-17,129.289993,129.830002,127.709999,129.800003,126.150620,5917400 +2021-05-18,130.639999,131.240005,128.789993,128.910004,125.285637,8651100 +2021-05-19,127.190002,130.830002,126.449997,130.660004,126.986427,8112900 +2021-05-20,131.529999,133.279999,131.460007,132.639999,128.910782,9208400 +2021-05-21,132.139999,132.690002,130.490005,131.460007,127.763939,8674000 +2021-05-24,131.330002,134.000000,131.330002,132.910004,129.173187,8229300 +2021-05-25,133.539993,134.300003,132.800003,133.750000,129.989563,7271400 +2021-05-26,133.869995,134.520004,132.220001,133.089996,129.348114,6663300 +2021-05-27,132.729996,134.639999,132.710007,133.639999,129.882645,7379300 +2021-05-28,134.149994,135.639999,133.949997,134.539993,130.757355,7042200 +2021-06-01,135.100006,136.070007,133.529999,133.940002,130.174225,7059600 +2021-06-02,133.179993,134.729996,132.470001,133.820007,130.721268,6026000 +2021-06-03,132.649994,133.389999,131.419998,131.779999,128.728485,6644000 +2021-06-04,132.529999,135.050003,132.199997,134.339996,131.229202,7416700 +2021-06-07,133.699997,133.770004,132.639999,133.320007,130.232819,5563300 +2021-06-08,134.059998,135.389999,133.000000,134.199997,131.092438,9657900 +2021-06-09,135.100006,135.350006,132.789993,132.889999,129.812790,6717200 +2021-06-10,133.050003,135.100006,132.580002,134.220001,131.111984,5522300 +2021-06-11,133.800003,134.649994,133.649994,134.619995,131.502716,6529900 +2021-06-14,135.199997,137.309998,134.789993,137.309998,134.130432,7912600 +2021-06-15,137.139999,137.380005,135.229996,135.580002,132.440475,5723600 +2021-06-16,136.470001,137.050003,133.660004,134.949997,131.825089,7404700 +2021-06-17,134.309998,136.619995,134.089996,135.350006,132.215820,6618300 +2021-06-18,134.550003,134.580002,132.240005,133.000000,129.920212,12753600 +2021-06-21,133.050003,135.100006,132.660004,133.960007,130.858002,6371400 +2021-06-22,134.220001,135.309998,133.289993,135.080002,131.952072,5976400 +2021-06-23,134.889999,136.229996,134.809998,135.520004,132.381897,6613800 +2021-06-24,136.619995,138.509995,136.350006,137.919998,134.726303,7941700 +2021-06-25,138.449997,139.470001,136.970001,137.649994,134.462555,7949200 +2021-06-28,138.229996,140.169998,137.979996,139.720001,136.484619,6645500 +2021-06-29,139.630005,142.949997,139.250000,142.619995,139.317459,6885400 +2021-06-30,142.350006,143.630005,141.839996,142.929993,139.620285,6449700 +2021-07-01,142.910004,143.020004,140.350006,140.800003,137.539627,6094100 +2021-07-02,141.990005,142.679993,141.250000,142.580002,139.278397,5399100 +2021-07-06,143.000000,143.179993,139.679993,141.190002,137.920593,7095200 +2021-07-07,142.240005,142.360001,139.059998,139.970001,136.728836,5034900 +2021-07-08,137.720001,138.869995,135.600006,138.289993,135.087738,7501100 +2021-07-09,137.889999,141.729996,137.809998,141.429993,138.154999,7356800 +2021-07-12,141.399994,143.020004,141.199997,142.470001,139.170944,6786500 +2021-07-13,142.440002,142.660004,140.419998,141.179993,137.910828,5657600 +2021-07-14,143.500000,146.339996,142.500000,143.750000,140.421310,11305700 +2021-07-15,144.119995,144.139999,140.720001,141.460007,138.184326,6667400 +2021-07-16,141.869995,142.509995,139.529999,139.710007,136.474854,5914300 +2021-07-19,138.320007,138.899994,136.809998,138.789993,135.576141,9371300 +2021-07-20,139.020004,140.419998,137.199997,139.550003,136.318542,6020400 +2021-07-21,139.649994,142.220001,139.649994,142.169998,138.877899,6161900 +2021-07-22,142.000000,142.850006,141.500000,142.440002,139.141632,3862600 +2021-07-23,143.449997,144.990005,142.029999,144.880005,141.525162,6310400 +2021-07-26,143.949997,144.380005,142.240005,143.500000,140.177094,6253900 +2021-07-27,142.490005,143.000000,138.210007,140.929993,137.666611,7575800 +2021-07-28,141.270004,142.910004,140.139999,142.440002,139.141632,9303400 +2021-07-29,146.500000,151.520004,146.410004,150.990005,147.493668,19446900 +2021-07-30,149.199997,150.410004,148.360001,149.800003,146.331207,8404800 +2021-08-02,150.000000,152.279999,148.210007,148.860001,145.412964,10823800 +2021-08-03,148.910004,149.580002,146.559998,147.949997,144.524033,6223400 +2021-08-04,148.020004,149.199997,147.330002,148.220001,144.787796,5556400 +2021-08-05,147.240005,147.470001,144.570007,146.830002,143.429993,7169200 +2021-08-06,146.130005,148.229996,145.919998,146.279999,142.892715,5733300 +2021-08-09,146.789993,147.720001,145.750000,146.919998,143.517899,4966600 +2021-08-10,147.320007,147.500000,142.399994,145.869995,142.492203,4197100 +2021-08-11,146.059998,146.789993,144.399994,146.679993,143.283463,6216000 +2021-08-12,147.759995,148.000000,146.389999,147.149994,143.742569,5777700 +2021-08-13,147.000000,149.309998,146.929993,148.639999,145.198074,5764000 +2021-08-16,148.399994,149.080002,146.720001,148.130005,144.699890,4410800 +2021-08-17,146.949997,147.000000,143.570007,144.410004,141.066010,7256800 +2021-08-18,143.839996,144.660004,141.979996,142.179993,138.887665,6546500 +2021-08-19,140.649994,141.449997,138.960007,140.610001,137.354034,8661000 +2021-08-20,140.610001,142.259995,140.300003,142.089996,138.799744,6141000 +2021-08-23,142.649994,144.610001,142.350006,144.139999,140.802277,6936900 +2021-08-24,144.589996,145.589996,143.839996,144.460007,141.114853,7066800 +2021-08-25,144.460007,145.429993,143.470001,143.869995,140.538513,5721600 +2021-08-26,143.190002,143.759995,141.619995,142.380005,139.083023,6825100 +2021-08-27,142.199997,144.949997,141.919998,144.850006,141.495834,6274500 +2021-08-30,145.589996,147.860001,145.559998,145.940002,142.560593,5263600 +2021-08-31,146.800003,147.529999,144.559998,146.690002,143.293228,7820500 +2021-09-01,146.839996,148.100006,146.220001,146.449997,143.725037,6451400 +2021-09-02,146.699997,146.889999,144.509995,145.119995,142.419800,6006700 +2021-09-03,145.119995,145.990005,144.229996,144.630005,141.938904,5505800 +2021-09-07,144.679993,144.759995,143.119995,143.750000,141.075287,6361200 +2021-09-08,143.360001,143.619995,141.490005,142.520004,139.868164,5981300 +2021-09-09,142.470001,143.539993,141.449997,141.580002,138.945648,6190800 +2021-09-10,143.130005,146.000000,142.539993,142.679993,140.025177,6263300 +2021-09-13,144.020004,144.729996,142.029999,143.410004,140.741608,4312800 +2021-09-14,144.470001,144.809998,140.619995,141.139999,138.513840,6442100 +2021-09-15,140.809998,141.000000,137.520004,138.240005,135.667816,11289100 +2021-09-16,137.320007,138.960007,137.320007,138.399994,135.824814,6719900 +2021-09-17,137.809998,138.000000,133.139999,133.600006,131.114136,14550500 +2021-09-20,131.470001,133.119995,130.610001,132.759995,130.289764,9647100 +2021-09-21,133.589996,133.910004,131.279999,131.750000,129.298553,6175300 +2021-09-22,132.589996,133.490005,131.979996,133.009995,130.535095,5163000 +2021-09-23,133.750000,135.160004,133.220001,133.910004,131.418350,5918900 +2021-09-24,133.110001,134.550003,132.800003,133.880005,131.388947,4554600 +2021-09-27,132.429993,134.039993,132.020004,133.479996,130.996353,4319500 +2021-09-28,131.750000,132.740005,129.699997,129.899994,127.482964,8851700 +2021-09-29,130.589996,131.449997,128.889999,129.279999,126.874504,7037200 +2021-09-30,130.350006,131.080002,128.699997,128.979996,126.580093,6976800 +2021-10-01,129.800003,130.020004,126.470001,128.710007,126.315132,6863700 +2021-10-04,128.919998,129.789993,125.919998,126.680000,124.322891,8470300 +2021-10-05,126.129997,128.770004,125.690002,127.529999,125.157082,9244300 +2021-10-06,126.550003,128.270004,126.070000,128.059998,125.677216,8513700 +2021-10-07,129.259995,130.720001,127.589996,127.839996,125.461304,8010600 +2021-10-08,128.589996,128.589996,126.209999,126.550003,124.195320,6920500 +2021-10-11,126.059998,127.230003,124.879997,124.940002,122.615265,6288200 +2021-10-12,125.379997,125.470001,122.169998,122.949997,120.662292,10531500 +2021-10-13,125.199997,126.320000,123.519997,125.040001,122.713409,12373800 +2021-10-14,126.160004,129.300003,125.989998,128.660004,126.266060,10637900 +2021-10-15,129.020004,130.479996,128.679993,130.199997,127.777390,7609700 +2021-10-18,129.320007,130.270004,128.240005,130.119995,127.698883,5290000 +2021-10-19,131.020004,132.800003,130.320007,132.500000,130.034592,7330700 +2021-10-20,132.500000,133.009995,131.259995,132.160004,129.700943,4804100 +2021-10-21,132.000000,133.259995,131.399994,133.050003,130.574387,4579200 +2021-10-22,132.899994,133.690002,131.429993,131.619995,129.170975,5216200 +2021-10-25,131.820007,133.169998,131.300003,131.929993,129.475204,4876300 +2021-10-26,132.899994,133.789993,131.070007,131.940002,129.485031,5802200 +2021-10-27,131.940002,132.360001,130.509995,131.199997,128.758789,5090400 +2021-10-28,131.990005,133.830002,131.869995,133.690002,131.202484,5016700 +2021-10-29,132.860001,133.679993,132.449997,133.039993,130.564545,5251100 +2021-11-01,132.440002,134.869995,132.440002,134.809998,132.301620,6903000 +2021-11-02,134.550003,135.729996,134.119995,135.229996,132.713806,7321900 +2021-11-03,135.750000,138.850006,135.039993,138.479996,135.903320,13216000 +2021-11-04,156.320007,159.580002,153.300003,156.110001,153.205292,48321500 +2021-11-05,157.070007,168.550003,155.910004,163.029999,159.996536,27226600 +2021-11-08,163.210007,167.710007,161.279999,165.850006,162.764069,14541400 +2021-11-09,166.509995,169.520004,164.380005,166.740005,163.637512,12353900 +2021-11-10,165.089996,166.119995,159.029999,159.800003,156.826645,11327100 +2021-11-11,161.800003,165.559998,161.389999,164.419998,161.360672,7624200 +2021-11-12,165.000000,166.020004,164.330002,164.940002,161.871002,7371000 +2021-11-15,166.500000,169.940002,165.809998,168.509995,165.374573,12350200 +2021-11-16,168.110001,183.729996,167.059998,181.809998,178.427094,33338200 +2021-11-17,180.789993,186.330002,178.630005,183.539993,180.124908,21678900 +2021-11-18,185.240005,188.720001,182.750000,186.320007,182.853195,15542600 +2021-11-19,184.690002,186.600006,182.300003,185.000000,181.557755,11889100 +2021-11-22,181.110001,188.770004,180.979996,181.399994,178.024719,16062800 +2021-11-23,180.339996,181.330002,177.020004,180.940002,177.573303,10696200 +2021-11-24,179.520004,180.779999,177.330002,180.710007,177.347580,7886200 +2021-11-26,175.669998,180.250000,175.059998,175.740005,172.470062,7835900 +2021-11-29,179.479996,184.070007,179.000000,183.740005,180.321198,10440500 +2021-11-30,183.220001,186.809998,180.339996,180.559998,177.200363,19309200 +2021-12-01,180.889999,183.149994,175.320007,175.630005,173.013672,10637700 +2021-12-02,172.089996,177.889999,171.210007,177.029999,174.392822,13101400 +2021-12-03,178.039993,180.270004,173.710007,176.509995,173.880554,12111800 +2021-12-06,176.880005,176.979996,172.270004,175.449997,172.836349,8577500 +2021-12-07,179.070007,184.779999,178.500000,183.720001,180.983154,9910100 +2021-12-08,183.009995,183.720001,180.779999,182.630005,179.909393,4799400 +2021-12-09,181.770004,187.839996,181.509995,182.259995,179.544907,9398900 +2021-12-10,185.550003,185.550003,181.149994,183.880005,181.140778,6854800 +2021-12-13,186.850006,191.300003,183.110001,183.320007,180.589111,16346800 +2021-12-14,181.199997,183.899994,179.410004,181.979996,179.269073,8542800 +2021-12-15,183.970001,189.779999,179.979996,189.279999,186.460327,11082000 +2021-12-16,190.300003,192.679993,176.110001,178.149994,175.496124,14873000 +2021-12-17,175.729996,180.119995,175.020004,176.800003,174.166245,16232300 +2021-12-20,174.289993,177.080002,173.460007,176.669998,174.038162,6306400 +2021-12-21,179.380005,180.149994,174.220001,179.580002,176.904831,7702400 +2021-12-22,179.000000,181.520004,177.630005,181.380005,178.678024,5227200 +2021-12-23,181.529999,183.710007,181.380005,182.740005,180.017761,4918900 +2021-12-27,183.210007,186.410004,183.020004,186.330002,183.554276,4865900 +2021-12-28,186.589996,186.729996,183.490005,184.820007,182.066772,5399400 +2021-12-29,184.679993,187.389999,184.559998,186.199997,183.426224,5417200 +2021-12-30,185.880005,186.520004,182.309998,182.729996,180.007904,4108400 +2021-12-31,183.309998,185.149994,182.600006,182.869995,180.145813,4113300 +2022-01-03,182.910004,186.880005,182.240005,186.210007,183.436066,5990200 +2022-01-04,187.000000,188.929993,181.009995,187.229996,184.440872,8484200 +2022-01-05,186.500000,193.580002,184.729996,186.500000,183.721741,17141200 +2022-01-06,184.520004,188.470001,183.000000,185.949997,183.179947,9117700 +2022-01-07,186.600006,188.360001,180.119995,180.410004,177.722473,7386200 +2022-01-10,178.270004,180.000000,173.759995,179.679993,177.003326,11159300 +2022-01-11,179.190002,185.649994,177.220001,185.399994,182.638123,9591000 +2022-01-12,186.600006,189.460007,185.190002,186.419998,183.642929,7317500 +2022-01-13,188.699997,191.580002,183.289993,183.889999,181.150635,10190900 +2022-01-14,182.800003,190.089996,182.009995,188.690002,185.879120,9587300 +2022-01-18,185.869995,186.000000,178.270004,178.860001,176.195557,10471200 +2022-01-19,180.570007,181.210007,172.270004,172.470001,169.900757,10082700 +2022-01-20,174.529999,174.990005,166.289993,166.500000,164.019684,9468500 +2022-01-21,166.240005,172.039993,164.570007,164.929993,162.473053,11898700 +2022-01-24,162.179993,170.820007,158.600006,170.070007,167.536499,17489100 +2022-01-25,166.169998,170.320007,161.199997,165.449997,162.985321,10708500 +2022-01-26,168.580002,174.550003,163.899994,167.000000,164.512222,10492200 +2022-01-27,169.309998,171.449997,160.610001,161.199997,158.798630,10743000 +2022-01-28,162.009995,166.940002,157.380005,166.809998,164.325058,10320800 +2022-01-31,167.059998,175.949997,165.800003,175.759995,173.141739,11273500 +2022-02-01,176.440002,177.429993,173.110001,177.130005,174.491348,9724600 +2022-02-02,180.940002,188.639999,180.259995,188.199997,185.396408,25646300 +2022-02-03,180.800003,192.100006,177.289993,179.100006,176.431976,36120200 +2022-02-04,178.990005,182.410004,176.809998,179.470001,176.796463,15708400 +2022-02-07,179.669998,180.649994,174.440002,175.089996,172.481720,10376300 +2022-02-08,174.309998,179.289993,173.979996,178.589996,175.929565,10163900 +2022-02-09,181.399994,184.000000,178.949997,183.949997,181.209732,9666900 +2022-02-10,179.399994,181.990005,173.449997,174.070007,171.476929,14362200 +2022-02-11,174.699997,175.479996,163.550003,164.639999,162.187378,13572000 +2022-02-14,165.350006,167.850006,162.479996,165.130005,162.670105,8381700 +2022-02-15,169.000000,173.960007,168.250000,173.000000,170.422852,11100000 +2022-02-16,170.679993,173.210007,168.259995,172.600006,170.028824,8340600 +2022-02-17,169.880005,170.770004,166.699997,166.800003,164.315231,8878900 +2022-02-18,167.470001,170.449997,164.240005,167.639999,165.142700,9591700 +2022-02-22,164.059998,169.960007,163.600006,165.889999,163.418762,9835500 +2022-02-23,166.649994,169.160004,161.320007,161.619995,159.212357,9749000 +2022-02-24,156.889999,168.360001,155.789993,167.979996,165.477631,12567000 +2022-02-25,167.610001,171.089996,165.600006,170.929993,168.383682,7350200 +2022-02-28,168.300003,172.990005,168.199997,171.990005,169.427917,10638900 +2022-03-01,170.960007,171.839996,161.720001,163.690002,161.251541,10723300 +2022-03-02,165.250000,170.490005,164.350006,169.250000,167.424240,7299400 +2022-03-03,170.669998,170.830002,164.500000,165.350006,163.566299,8553900 +2022-03-04,163.850006,166.070007,159.889999,162.259995,160.509628,9057300 +2022-03-07,162.320007,163.160004,150.000000,150.100006,148.480820,13416100 +2022-03-08,150.660004,158.339996,147.880005,150.759995,149.133682,11878400 +2022-03-09,156.009995,158.479996,154.169998,157.110001,155.415192,9276800 +2022-03-10,154.039993,155.300003,150.330002,154.710007,153.041092,8888800 +2022-03-11,157.949997,158.320007,152.020004,152.339996,150.696640,7394400 +2022-03-14,150.800003,151.289993,140.470001,141.289993,139.765839,16154200 +2022-03-15,142.500000,144.429993,139.050003,144.210007,142.654343,13893000 +2022-03-16,146.970001,151.559998,143.570007,150.449997,148.827026,11727700 +2022-03-17,149.190002,152.940002,146.580002,152.830002,151.181366,8602900 +2022-03-18,152.520004,156.029999,149.009995,153.990005,152.328857,18454200 +2022-03-21,153.990005,157.710007,152.809998,155.589996,153.911591,8986400 +2022-03-22,155.449997,159.940002,154.770004,157.610001,155.909805,7220500 +2022-03-23,156.110001,157.210007,152.580002,152.869995,151.220917,7245600 +2022-03-24,154.300003,158.559998,153.589996,158.460007,156.750641,9261000 +2022-03-25,157.970001,158.460007,155.179993,157.970001,156.265915,7198700 +2022-03-28,156.500000,158.500000,154.050003,158.449997,156.740723,9470800 +2022-03-29,161.210007,161.300003,156.649994,161.070007,159.332474,10212400 +2022-03-30,159.389999,160.270004,151.789993,152.729996,151.082428,14777800 +2022-03-31,152.889999,155.139999,151.029999,152.820007,151.171463,13364200 +2022-04-01,151.940002,152.869995,142.559998,146.990005,145.404358,19762100 +2022-04-04,147.740005,154.130005,146.660004,153.809998,152.150787,12116000 +2022-04-05,151.809998,152.009995,145.270004,145.460007,143.890869,15946100 +2022-04-06,142.899994,143.000000,137.460007,139.279999,137.777527,21054200 +2022-04-07,139.789993,141.490005,136.919998,139.220001,137.718185,10201200 +2022-04-08,138.539993,139.960007,136.360001,136.690002,135.215469,12992500 +2022-04-11,134.289993,137.610001,133.690002,135.360001,133.899826,11210400 +2022-04-12,137.919998,140.160004,135.500000,136.089996,134.621933,10591300 +2022-04-13,137.539993,142.589996,136.479996,140.500000,138.984375,10440800 +2022-04-14,141.050003,141.559998,136.679993,136.910004,135.433105,8002600 +2022-04-18,135.619995,140.350006,135.559998,139.320007,137.817108,8785700 +2022-04-19,138.830002,141.399994,137.539993,141.050003,139.528442,7213800 +2022-04-20,143.210007,144.809998,140.059998,140.339996,138.826096,7731600 +2022-04-21,142.339996,143.639999,135.259995,136.110001,134.641724,8576500 +2022-04-22,136.130005,137.330002,132.649994,132.809998,131.377319,8315100 +2022-04-25,131.320007,136.809998,130.910004,136.559998,135.086868,9673200 +2022-04-26,135.020004,136.350006,132.630005,133.500000,132.059875,9262800 +2022-04-27,130.820007,138.110001,130.660004,135.100006,133.642624,13855900 +2022-04-28,142.869995,151.199997,139.130005,148.190002,146.591415,31111100 +2022-04-29,145.809998,147.500000,139.520004,139.690002,138.183121,13693100 +2022-05-02,140.600006,145.660004,139.160004,145.270004,143.702927,13320900 +2022-05-03,144.710007,145.690002,142.759995,144.259995,142.703796,7556800 +2022-05-04,144.580002,149.500000,140.350006,149.050003,147.442139,11038100 +2022-05-05,146.979996,146.979996,139.179993,141.639999,140.112061,14561400 +2022-05-06,141.250000,144.100006,137.880005,140.580002,139.063507,10080600 +2022-05-09,137.990005,140.110001,134.059998,134.919998,133.464569,11668100 +2022-05-10,139.500000,139.800003,134.630005,136.809998,135.334167,8841200 +2022-05-11,135.029999,138.289993,131.889999,132.300003,130.872833,11530900 +2022-05-12,131.000000,133.059998,127.820000,131.770004,130.348557,10749800 +2022-05-13,134.289993,135.990005,132.500000,134.929993,133.474442,9280700 +2022-05-16,133.979996,135.979996,132.000000,133.910004,132.465454,6378800 +2022-05-17,137.250000,140.000000,136.699997,139.690002,138.183121,9094100 +2022-05-18,136.830002,137.279999,129.880005,130.449997,129.042786,11992700 +2022-05-19,130.449997,133.389999,129.479996,130.570007,129.161484,8419500 +2022-05-20,132.880005,133.289993,125.860001,131.600006,130.180389,11370100 +2022-05-23,129.949997,132.429993,128.149994,132.119995,130.694763,10023400 +2022-05-24,130.339996,130.339996,126.050003,128.529999,127.143494,9157100 +2022-05-25,127.800003,132.070007,127.250000,131.229996,129.814362,9766000 +2022-05-26,130.009995,136.000000,129.860001,134.839996,133.385422,7932800 +2022-05-27,136.100006,140.139999,136.100006,139.759995,138.252350,9180800 +2022-05-31,139.500000,143.970001,137.440002,143.220001,141.675034,16007300 +2022-06-01,142.550003,143.910004,138.169998,140.020004,139.238693,8514300 +2022-06-02,140.259995,146.250000,139.699997,146.199997,145.384201,9589500 +2022-06-03,142.179993,143.440002,140.610001,141.220001,140.432007,7458900 +2022-06-06,144.949997,144.970001,139.919998,140.440002,139.656357,7238700 +2022-06-07,139.130005,142.149994,138.490005,141.889999,141.098267,6062800 +2022-06-08,140.750000,141.759995,137.449997,138.960007,138.184616,6773000 +2022-06-09,137.770004,140.440002,136.690002,136.710007,135.947174,7153200 +2022-06-10,134.750000,136.059998,132.419998,133.199997,132.456741,8544700 +2022-06-13,130.589996,131.350006,126.599998,128.660004,127.942085,12320900 +2022-06-14,130.210007,131.929993,128.820007,130.259995,129.533157,6794700 +2022-06-15,131.669998,133.279999,128.210007,131.029999,130.298859,7860000 +2022-06-16,126.260002,126.650002,119.029999,120.820000,120.145828,16422800 +2022-06-17,121.419998,122.830002,118.360001,120.989998,120.314880,17273400 +2022-06-21,123.769997,126.120003,123.720001,124.389999,123.695908,9208500 +2022-06-22,121.800003,123.660004,120.360001,122.160004,121.478355,9081000 +2022-06-23,122.750000,122.930000,118.230003,120.089996,119.419899,7908900 +2022-06-24,122.379997,125.370003,121.760002,125.099998,124.401947,8128000 +2022-06-27,126.199997,130.039993,125.440002,127.180000,126.470345,9947300 +2022-06-28,129.779999,136.449997,126.599998,131.600006,130.865692,27081900 +2022-06-29,130.080002,131.570007,126.900002,130.229996,129.503326,9973300 +2022-06-30,127.610001,130.089996,125.330002,127.739998,127.027214,9277900 +2022-07-01,125.750000,126.760002,122.099998,123.529999,122.840706,7672800 +2022-07-05,121.099998,126.169998,120.360001,125.830002,125.127876,8113100 +2022-07-06,126.059998,128.229996,125.059998,127.059998,126.351006,6038400 +2022-07-07,130.649994,134.710007,130.259995,134.399994,133.650055,9408100 +2022-07-08,132.520004,136.389999,131.619995,136.009995,135.251068,8393200 +2022-07-11,133.589996,134.600006,131.320007,132.240005,131.502106,5887200 +2022-07-12,133.740005,135.350006,131.960007,132.949997,132.208145,5991300 +2022-07-13,130.550003,136.779999,130.520004,135.639999,134.883133,7200200 +2022-07-14,134.940002,142.350006,133.850006,141.899994,141.108200,10718700 +2022-07-15,143.759995,145.479996,142.029999,144.369995,143.564423,11880500 +2022-07-18,145.970001,146.429993,140.820007,141.690002,140.899384,7856600 +2022-07-19,144.139999,148.470001,143.179993,147.369995,146.547684,9686500 +2022-07-20,147.429993,152.330002,146.619995,151.710007,150.863480,8517400 +2022-07-21,152.880005,155.919998,150.630005,155.860001,154.990311,8060400 +2022-07-22,155.660004,156.660004,152.350006,153.699997,152.842361,7200100 +2022-07-25,152.800003,154.039993,151.669998,153.250000,152.394867,4928900 +2022-07-26,152.619995,152.699997,149.809998,149.970001,149.133179,5941800 +2022-07-27,151.529999,154.800003,150.550003,153.419998,152.563919,12863000 +2022-07-28,149.779999,149.990005,143.000000,146.449997,145.632813,17051000 +2022-07-29,144.600006,145.309998,140.669998,145.059998,144.250565,11749400 +2022-08-01,144.309998,149.460007,144.070007,147.429993,146.607346,7611400 +2022-08-02,145.690002,149.399994,144.839996,147.029999,146.209579,5946400 +2022-08-03,147.660004,150.339996,146.589996,149.160004,148.327698,6890200 +2022-08-04,148.679993,151.160004,147.710007,151.009995,150.167374,6254700 +2022-08-05,148.570007,151.279999,147.669998,150.210007,149.371841,5041300 +2022-08-08,149.809998,151.190002,146.550003,147.809998,146.985229,5553300 +2022-08-09,145.589996,146.500000,141.309998,142.509995,141.714798,6770800 +2022-08-10,145.850006,147.179993,143.690002,146.990005,146.169815,6840000 +2022-08-11,148.309998,151.639999,147.020004,147.830002,147.005112,6243200 +2022-08-12,148.000000,151.470001,147.179993,151.289993,150.445801,4967500 +2022-08-15,150.320007,152.699997,148.399994,152.130005,151.281128,4502900 +2022-08-16,151.449997,152.490005,148.850006,150.029999,149.192841,5270800 +2022-08-17,148.229996,149.630005,146.360001,148.529999,147.701202,5169600 +2022-08-18,148.070007,152.910004,147.759995,151.380005,150.535309,7808200 +2022-08-19,149.289993,150.380005,146.899994,147.600006,146.776413,5400300 +2022-08-22,145.300003,145.809998,141.100006,141.610001,140.819824,6736800 +2022-08-23,142.089996,143.610001,140.559998,140.720001,139.934784,4499300 +2022-08-24,140.250000,141.710007,138.610001,141.309998,140.521500,5113100 +2022-08-25,142.339996,147.000000,142.020004,146.250000,145.433929,5618800 +2022-08-26,146.160004,147.360001,138.050003,138.380005,137.607849,7918600 +2022-08-29,137.809998,139.130005,136.110001,137.080002,136.315109,6852300 +2022-08-30,137.800003,138.300003,132.940002,134.410004,133.660004,6147400 +2022-08-31,133.789993,134.169998,131.300003,132.270004,132.270004,8701100 +2022-09-01,129.979996,130.130005,126.080002,129.919998,129.919998,8716300 +2022-09-02,131.639999,132.669998,127.559998,128.479996,128.479996,6120300 +2022-09-06,128.839996,129.520004,126.209999,126.669998,126.669998,6674200 +2022-09-07,127.470001,129.779999,126.370003,128.600006,128.600006,5340100 +2022-09-08,127.470001,129.800003,125.900002,128.850006,128.850006,6618800 +2022-09-09,130.679993,132.610001,130.309998,132.050003,132.050003,5097300 +2022-09-12,133.000000,134.220001,132.320007,133.000000,133.000000,7081300 +2022-09-13,128.380005,129.899994,124.489998,124.930000,124.930000,9610900 +2022-09-14,126.269997,127.900002,125.500000,127.529999,127.529999,7509300 +2022-09-15,126.699997,128.080002,124.230003,124.980003,124.980003,7459600 +2022-09-16,124.120003,125.739998,123.050003,124.949997,124.949997,13816300 +2022-09-19,123.620003,127.180000,123.410004,126.650002,126.650002,5922700 +2022-09-20,125.739998,126.550003,123.889999,124.769997,124.769997,5672700 +2022-09-21,125.440002,129.789993,124.500000,124.620003,124.620003,8123700 +2022-09-22,124.750000,125.160004,122.470001,123.680000,123.680000,8753000 +2022-09-23,122.339996,122.680000,119.050003,121.190002,121.190002,10673400 +2022-09-26,121.540001,123.180000,119.589996,119.739998,119.739998,6424600 +2022-09-27,121.559998,122.680000,118.750000,120.339996,120.339996,5544400 +2022-09-28,118.580002,120.449997,117.779999,118.930000,118.930000,11321200 +2022-09-29,117.279999,117.470001,113.459999,114.839996,114.839996,12125800 +2022-09-30,113.760002,116.279999,112.919998,112.980003,112.980003,7565700 +2022-10-03,114.989998,118.320000,113.669998,117.220001,117.220001,7481700 +2022-10-04,120.400002,122.449997,120.320000,122.370003,122.370003,6637200 +2022-10-05,120.879997,125.559998,120.529999,124.889999,124.889999,7070300 +2022-10-06,124.510002,127.209999,124.400002,125.279999,125.279999,6238600 +2022-10-07,122.620003,124.110001,120.320000,120.910004,120.910004,8616700 +2022-10-10,120.589996,121.040001,113.449997,114.599998,114.599998,9512600 +2022-10-11,112.000000,112.489998,108.650002,110.029999,110.029999,10758800 +2022-10-12,110.320000,110.800003,108.379997,108.639999,108.639999,6987900 +2022-10-13,105.379997,115.199997,104.660004,112.860001,112.860001,10455000 +2022-10-14,114.629997,114.989998,109.790001,109.949997,109.949997,7989800 \ No newline at end of file diff --git "a/Financial APIs/Qualcomm EDA Visuvalization App/Screenshot 2024-08-03 at 1.18.03\342\200\257AM.png" "b/Financial APIs/Qualcomm EDA Visuvalization App/Screenshot 2024-08-03 at 1.18.03\342\200\257AM.png" new file mode 100644 index 0000000000000000000000000000000000000000..101a82797b81dadf5e204b25fd206218f7800aa7 GIT binary patch literal 719798 zcmbTd1z1$!);5evBcgOjN=SFZfTDD$2uLH{AYH>yf+EtLqBH{1!Vn_e(w##OHPj3> zeA{!*d*1i^54`{N|8re4vuDrq>{!o=d);g8k1x~}2=S@$F)%O)l@y=7!oVQtz`(%C z#Ki{oME&X`#K5>KYa=K3LP<`J;f0HnrH#D>28QCt1Rb0=n%(4?`mxcnPw^NSSdLgf zDB>}&gpm6v+)s$c#AWG_eNq1H6Mm^7mx-LtbJFhtZ(g(we4RWueey(?g1}={4S%D) z%+IOGY4-w|C3q$7y4%<2iSa_Fh3u2-OG1o;XIQb5CXkNF6;kX%n#BNY27=k24SxKb z5)uzh`6khg4bWTnb$!R4hm2=_ z*|-?)*li$h?>N-`{3rHz9NO;p9;Ix`Y?!0f1i^}Nz5Ne=hu3v|QV!rVPVdb)f#ks; zNeu>@Ux+y0j8!l*mRE?kHq7;;kg~Sg-baQHKl;Wn9)t>x=B*8*%r#e%BPKm5VC2mr zbj5aK^jLPi^P52=L`*TBhN^UBL@?yZ!w*Y(vibM~Vu<_jCk-#6=_&K8rnpi_i;v!q zTPaR*u|Og@W6l#!eHi+cOxTZ&t?2&C1 z(g{3t8BAI3Zs8tuh7t|D=f%Z+-A4;2|3JJPFG1gig)R>-7ki#gQ&QF0k6G6uFn`xH z>EgH8>KmzY3?9YzpiD-d50N@;A1N$c<-U<27JFsIOoB0fVZ3@X(!v}~7_!qy*toAg zM1uKK_O?JEhS=kjmIq1)bPpOj0-5&Np52a?5gIU_=frp)eI?PxQF@O-ZeIT}eaxNA zr|CGqWqBHsdK5l}Hn0S-ML$5dN>XUkMTk;p>s~dl<4o<{B@kFrmY3Lw$p%>~-DSqU zFZbceGyPc%WJ}||v)6I(7?ssBUGO2wQNv4lgF%YPfX$8AQG=9R#Xnr&w%gN71`D2H zNFSCXmaySF$Sh5foP_~}D8{{?1V^pE!P!Qg3hsnfoKxByyN~kE2dswxxpNolag14x*=I%(IAQeq?c%zn{Fd&E-KX8AaPpjd91W zgSuQ~JNYhANh#aGnD7R-Hl4=3QQ(di7UL2u1QrTA3OhGHeJzva(>jU7-d0++A%1JA zeJdEN8TU4}LYwQu7H1C^k6W@Q;Fk?e^KD(tG#?yiJRRrhF}y^H?%sWPI`CfP&W}M_ z$E(%_aT?YOw}RWwyL=iP?5~}FZa)oh!gK#QaumqVha=()8u&%%bxYeq8;DgzwPrLE1|yt4FO zIG{(kPoEax(he!8-dAa(dncd#fr$7+$fI&af!I)UCZ=cMeX?te7G3z}(iK>R@+XX8 zF>zhqId|$lOFi?6p6FsDl^c8EFp69KRN<>?{QJ;s#D^s&f5)WW zN%ixNK?|eT?SWP{Smk~@%Eyn*D5`c@2NC8)kNzynLP@-hmx+1rEf-@P-}@I&AG6uB zJ!DD`^)39gAF0T^MO^Z6*O`}!*4O(`vS?hK%kppn`&;6bIbE?? z$z5?+VLf1Rp*R(M9%rhC$ZONAV0UG=W3P@MiT8~cEh;LqETSvoFM2vAUSy|*EXvdb z7o5FRQ|VX#T#{JCs-^$6Ms6o$+M!zXHOE-^mV#O~`HQ3%#fA9=LwpHt2nEYw#?mC+!N0*kC~2Lj_+(Gjrt0AQEOA%6P9*xea8RXN-ZjUCcK&YP3W7@ zp%8`L?yywZRLS$({IxroW=2ECpC9S}rqft^B9!$?Ew$d3L$IL;YihMNng8=x+X7`PMhBn62c5#k3w4lfI2h zKK?$p8(%d_G{Swdj;PK8&&1Dqk7}YD9I4y{3h0f1-77Re$-M ziSN|CYS-%CisBzo^QdX)6v2+@q-O*}#6Be>^-JO9yx`P3z1e@VJC?G)m74uDD>n;< z^~R7t(v;_+_x4y3Wz)$w$ahfpRIvGsPpc(WWHV}KC25uE`u?zbXmsewH>)VehnGF= z^UoJ6hE@|f=Y)T|2ikpt>xg=ae$+3~kAlAUP4&$^SIZL-Osz}y9td7s+T)*r6?7_S zhz{N!yv&4ni+inl?Hp{;nMup@S~YU$fbM1qW%YwHn(~?q7C06Z{MY>b zns@vM-_(4!A9oyAfv`b7UNK%F?KMtRPd;LBF^GK;`Xc>;laJ9Eyco<-`K9km>X#;y ziN(zpwx_s^Zy9^#99<&Bq|}A;c}Jz)EUoR5_1+jvp8Zf*@>q)9&%+gB5;C=DYgFu2 zd}%I6`eFH5Nkl!p1Ff|9nc`i3R*5{OHJj~%Nvd)y*v2~&m`8i#CuEc{HAJ+9^-1cV z*n-UD)HfL@5Icj-^H=MWF=kegjmh@WT&j+$jJeEt_8Ob?6k?9YKTBUvjK+@Az)Ctb zXd(VVEg`dbovcL~E9z3w@`@_TGYKc}Y1&JcPx4)dIY-XD?B}WH37Y63WX%eT+;14Y z5|=W{nZ8MmNV-~BY9u;odux|Pa~tsbCD6t;vY&(1Uk^m42hQfq)=MQcR5i3Ralec# zaF0dg6vj!koh%c-TQ?u$CttH+0mNvJw@M=v2xg|x=$oa8sagLz9=ra z{%UQl@3L{S(Cay3##`wyb&aMUfKmwFmgdp;Kg!H3q7+`-lU4VP9~(?ISs#6M|J0Ol zpu!t3o{*3P*6q{xTbg*;TzctlqSO(4lIy4<%JYbagd18u>v=jrmdY8fEoDSiUg1w> zrnOmATg+ApGTwdFWJ752*-dSIdcXQJoNJt0A87#|KZBE@$=nk{6FzY)I4wH;tQc}K z+hP5tW|0PRAa`u4X7N%1CunJ%YA=ufF43rEag;o#Ijr55ODQid67;C@ih_PIY~97#0sZj3N@E5JqO* z&)Seq@jiIh+m;B;@5rnlryiO1m)Jh46MSN&o?(&U09ps{Zg>wKhVk<83K_UT-z=<6 zdu(`4ED%*gt0#r;tsl;bBXN<+dv>$D5EImwEutBjEr~gaDCxUilP8aNhvqsPI(ai!WKM^L zuh@@mP6gwv#^wg*6nukxcx3324ef_Hla32VfQIh=2mmG8$0);%9Pu^XxV;e^CKz{YMf zz|%o<2DF4*nq%zy;9!iJV{GjE$y4QvU3C+D6|3xdfYNyLPCg!hJ+@0%zN)+z&^o+d z^A7tctm84wTOaan-`~6SXXsnl)}pSOe`!1!lN649WNu#Jm>d5anY3)s2^yg|2U{=F@K>oLZif9$`F zfe~hdf%&g7>cIEkS2XbcJLjL@cVa^^aDZRLz}xG~?f)80(DCKYe{JJr0{>w=(UenC z0=_lPTr4acU9FwmSV~qGfgO0xin^{C800K}-?x-rG4BJ%pR{@X#_f%os)U)71J7G? zCsPX^F9&B}GzNy0mjtlsVBz+b!OOwk(N)4rn&}@SB!KO|yLp)y{xQVOPMYbB+6x9b zCl?C_5gtAsJ|+-80|SGUi@Bx5t7r26nhyMuX0mp3bC%%c_4M@Q@f757a@@H)$rOzbE?l z>z~(Y;brsRXL5A?*KGke$ouynUVa`v-hUq(m@4&mufz)*FAIC!XEqLi%z$%%_{D|! zr2aACKmPjfQ~r;sZ~l9#ARoWb|D5_i{`!AT)pE6Pk#lkYPU;5w?*;qUld>ApHKvD!+h*d}#Ab<2CRNsM+7wok8H^@jt(TZS1Tb z$|hAnV`MRuo;`W(b!&SL$BR^JrUSu-$DEDip#5G@Mo3CVfd3U&Ic8q+@$>snZasML zz=i`C_rtL7gIq;TQkwAaaK*A=Uk!$C-%JwA%FS+8#0CDaYsYQ@)vq z?#yE6WIl!fjN7>XKR%-6vHWm5@`nT!Y9GjA+`_#7|M}y)Y${>LISLgXRhETHg@BqY zr#m(J=+*7&A1MC%beH%?xaT|Tuw&{*f7+;;d~3l5mB&hrh<*6plBLp??UsFdN0iXO zZf6~z`_C!P|F{RQGTArDA@AQSzOgO{3Ei5!ARsuNNBjH{+|BY0NX!#a`t^Ap^ZT-4 z*mv6TbH9l)*w6{7L#QVnOQ9&;{L^FSN@jOqcM)|Q1!_2BTRnq&!FA`Tm6iAj$y^IU zG&QBPP4Hf1DYf|`v7YYTD2xXEUm?qKa;2eH1dUsB;LrJa~RZJQ-@-2@H{ ztVTJ{s~Lbooz=|PpaP?B$^KV73NsZqT|RK7-Hi8LgcYBvu6j99|Ag$SSp_%UWVuwDzi5CPuxR%J zW7)G_aWR2FRENq-1vlDigB$~wYALpH?4LiyMnm*~m9*P@A-Qo~jXbUlG(PBH!vq20 zEU2Ol_--7En^P~lF=kTdv+7cWl#~2*=~^a6=yv-iVgADP8o6|pW;CLRKq3$ceYbSg z2L0+xZqNYWD2m{~A1~^N-Cq9g6BEV(6fzHVE`O6p`oOx#f*j27_cr94pWv-DKNws- zisHXPV*rsC@;D2lVnad=l*as>ucWk2r^Ig>EPMC%yz|xUX5s`E%$xALt1acD8?+18 z>r;Se!@b1w^?4WJKSVbv$t{InG`m@nU_`x%-&(-;WmsDGCcW8>qcL9@GH@Lg8Q|3? z7hNu*y^9ViU2hs3NQv11*yRX!89~Q6&f0wh;@w#%L#>@b6PGt|bKP_BSvFaHzDsgkU004fbqS`G<7S@f(-^4)lfeWt+ZVjY&pVv0e*LCjqj1oSv6id|#y;oi}v za!6wk;0Bs`l1L<<+@LP8Y7E~NWIP!J4fsH=Ykjf2kXzjelC@^PZWI**Awjx0SWo?- z469D5fzr@7#l4olPI6;a4t9fu{Bo!0dW;;ToxDr(SL68uQ5UhIP9Oy0IN`^i7y7!2 zkjHhlXu~?6=TG~ku>WI46&nIHa@3e06`xF#$!y}7{q|$TsH4nY5__b4QG;#k*mLKY zLd@W=R!+-3`A%43^gkdpV?`p%+u<^TTxUFw2E#Ad&!+LxNi+oC5)b0z&8kHdw-398 z?+V%~m~P6UY-1?o(WKRkpnQv4#;y=i*Sx;iZqg@144whrBn6G@G~^s?8tHtuPDzL@ z^E6Er%UV#@$idd%%o_(5{G-GhS-Jz6(wuDS>9M_e$})FuXX4NL!5utC_9nQh%o=wo z|1ZN1tm3$DiLR}@_W<_c(Yra`PZjFl;l}!dJk1`EL7NFM4HTy~&1e@cRwrt;Fr8Cr z;OerpGZ_<7KPNim{`=}ZFTn!qLHYYo`R&oMwd$Qx2MdMW^HD1G8IS4GcO@G2U(c;3 z+@58*C(?a7N0*jZDl9ob`#%on!M@o2yn=SG<0oc`&vVFTv?jy zAldx>=hdDc(gtbys6T3{CZJ~Z`#0E!&3$b@zrKDBL9s(HxRvG|NMV}Q@A*W1Okzqu z)A7u1uZY7$)M%!DmK&i}mgRG3po6HNW+hhxj43 zro{K}o3!pF@fhJk`gapdIs`+;}eC3dJvVE%e01Oy|g*YOTSz!#~6Ne4vBN!(JD}tgg7ng_le05czGM zTWpk9b48~jl=RiqDR$3U|1UNEwAF6fJ7dx?|AO1-Ysd!NRhSeqe?dS<=pLE&zsQhu|M)mzo0YO` z38g~8o7{sqXXfJK(v1{q#DvZ5Wo5}g)CV#^ELMXV8sv|tpD>63Qf%HWt`ngwThMAG zr@BFit5|6Cx-k_3?RDyUs68b5Bd_*+J<_C}uw%VHNduphi#dtcn7FZABiCy^Uht-9 zFkBm;EjO4c9aiG!y1ns0+=-dDQ~VA% zb_fh+ZpL_R#P4SPvV?jfC*Pgfh|@ketDvC)`0yMzs))gO@yd7}&2c(dieNs=RlCRz!(;60gH<~U8F>vY1&Ebk#Y++9OgK-;=>;rYggfe2FIi#k==Q>@& zWr%hQM8xIwbY}HM1J;z62CS5FJ%BQRxIN_}nhHCN(acu|EWu>`4b_bR$(-TVRUbN* zO#|fG_O`;c(*q9=Pic54|JbC#^~#{NYkeR+HaP4aTX*p12Z|9GEvPo@a-M6KiJi^) zVARHDBs=V(xX1A8NDX>mnM&L!A_g-gYe_j?z2-5lf1Iz@PV=9U^dw= zkd{;ALy5=v8f-h6@AQcNt`V=%PX@qG^#7#5Qpn`EjS16ypOL|Ios92)`&E^4xO&N- zr6_A+QV*c_hvtA(D7dv%T~@l-*9S5Z2q*?5JG*a27I*N?dlTo}2T_ZGca(?~;VoY4 z=+pOyR;$0zIl9bvv7ZHV072aKo))+M50C)d3NM+M8>*n;PflYOXlK$P5 z)V6K3{Y=w{8IH)aUnIAJ5Saz#gx9P}KrI1~C*|5wfc>PJ*XL?9HBPPIrEc%8X2tO~ zc_<+x+_fJwSH39_saRVV{O=bNP*zq(%Jt^WQRhd8E3_G=)Kv^a2@Wjde0^O#D>^tV z()?F(pq#oIa5062gH6}jVXXcyytch5Us?aNRne((*Rt)|MjgOwXUsywM~&vC>T>Nj zV_%ipD|vtUE&Zy59WXhXr$Ls&0_3X$>Qi=+@whaXZ{9wbh2)S+dkM{&d7U(zCwgZ2cUI-xN$_%!~PhV{*7i5YR@ds&iU&-vzK zOd_sx9e?*l^I+k2z-NqWH}$bxej_p_>_87fRKi+%lY9(#Y zZz*BQ2c2lSyU5VdLo?+#vzd+z#;w$nj)jJC0L zPudNjmy&yt(YmhW9n;z|zu%j$9(-7hl0rwMOMqF&k2QS)eHYB8leDw-j!u&V?As{o z{KUU*y>`Kd9j^Css-=zALbFiauj`zbOjQjL)^sgiQInIn*R1?66-=S~Wv%mIoE+c1 zTIN2|Db#BI-s9yA)$eqCz?{CBopuwtOnb2cr9u!^29M z_4-MT!hfsM|Gni*!9ZC?-Ax~{H&jv?&#AAM2&rZr=-J*~|DAGjco>(T<@3~IdzSl= z3?;lz{a{ks0OYqqnIhnzo$hdtZgjB05@mV1gOphKdbpPQ9&OjVdR}>*=Xp=pJgtu{g|v>prb~%H@=*ud*F4;30%hB(ic#cvXQ_ zY3jmyNr)q&3O|pgQs^&$)pFTNdKSK&e{%6X)ptOiozOF@G~M;o7%;hjMQJ4xDKy$4 zf!nAq#XR|R&3!Ba_^}%GLX)KloCI>&Mk$@Hb{@N+XLZXqY)>AF=RVC1%auhp2)sRl zenpbH?;{W&Yay607>n{WJ|-+~t#kZ(hyVo07~qDA6%KGYkC4*0fXq=8|@mW1r`}} z72_*m6b1ysu9+AAy7=s8mBZX@&CKB#+T}zQMdX`Sdtt{p**SKFN_@!=0x>3DXUJZ~ z0h-)K!HDBj4`SLf{l?#sjoE|LA&{f)Es^^&kTWsK@fT7pUc6$GfU{X-{)2U$v-#`j zX#YC8xRi<()NQN-rNcbJ)p32t*iRI^-8!5TJ;SSW6!k3hVvJvOUeRA8Mk5|DcnO&RoEfvHWA9k zQ+0M4Ij6hy%LEVs98;+X7VP<*{ne=C`|rx;%ihrfCB#~4h$}I4{~R1f-}im zOM|}bBw}aqcM3f~jpPZ+@y(|VV1sXBYlfRJTD+vg*l8k~4^L)t_TbVMU4M{jUG)vK z9=-j;(7j(`ymU^u9i8MHo@-Eg*&le(=V?7#13&sOuY8;7-bEm1!TG9`$RsXM04V*(e428aNgfRyX?cN~zrRISU`(pMi77%c$YwRnSRb=ttN>?bt?!S%Vki zt615GU6iTDso97zzq@41A#Mj-ayZ#_SfxSr7hVUvv9VrFVtU@&j?cd(0`b+UI>)pj z$>15FE-TOe5ZvJ(NrC)s9ZM*B8 znv={rH6~AOSSXvV20@!+>x8GCa1TxKrl1Icx2}ZwKptnrq2=F0_bK$xM9Jw>m$g0{ zjy2j*6N zqaS!k)R_3CX{+V>PN;iiG+&_=jJ8jT(xtqWUDkV8%s_sF+8-z0(?_1ZVf7anE1f8m zv)i2ImvX*B#R;#XKE`?YyIe3*W<3nA3cSXDMN{9Vjvyi=tiBq43ede16I#L`P#I3~ zXic>*Xwxqh@!3CWpBs9AgPMntv=0T(QpaFwxdG>TM?`%uMzz`87KFkJAKn0$4wR z$08U}k3(3$;5vA0j+;qe~!RwU%Bi$#&VEdRif)8#5xB#D@sI=xetj^XQmiFT`kLlQs-Gy)?E{UXVg7%YE1|%Kh zs5IH8-7WhwdH3$puId@Hk@u&uuJ$CvoDzVN0-c&EY*G$e8u!w!rkIMgA!Zy<9L1I( zEPIA##iidKVg-vkP-cg02Jm38DHq2{bvfW0725Cxq zVf)gIiSR9IhKZ$*wu9X-Ne-Oms{)U36RfGGT}Jne2%E}IX@QcIIL`Mf;(w@s+E5Lsm`*aGcA&74x!#M$%hzE<`i#FF#t2;}~4Q^6Zd4kNIN z5x{GMnp>E#j29Ql<#8*}V;SYZ+o!pJA)Nd^wP}_2u0JC&GUNy4G5Eq0)mBy=Gj{mJ zT2RP&+Q%9)$2l1k6IsooPBHR%x528xzI^EBt9v~$k2<$)*9WpFE*mW19=bJtxtKV{ zAFI4oTTsKf%002q1$TV1)H2u~$%9F4XfF3%Ce(-PwKOHKPV3do*Gr{E_RCrzv~-Y) zyoaJ>=s3Hdr{gpBn((GnxX0vw9k%^&qLWPXKgcGQ@wn_d29SX$$_0KaCGQi4`?isjZ;jaiTp>}Ihy=4QM ztLzWIRzB`FLpq=C$C#P-RO!B}q0%fc5dGlL#Pf-r^6KQ*#A=4dBq{LALc8YR6dyfWuK z`){yr5(Sm_=esemPK_>@mfh6z42df8d{aL%!M$YNM1wnIusD@ikLx(N(prF7K(*s_ zbehJG2P5iS*JEjV6JvUlczbJTC0QOn7E63&;h{&mVee0BJ^Q6pyeui#=$nYk*3o8_ z7v<5E3g*FD|D!`Ib#e#~f7bO89x^8Sf?9i$PwIyF^XsWNjXkh%KfgICD?Xg||?kITWH(~%`* zkLGEZ$BMMei-n!WUix3bc&$k44kKsGJ4QdA92N;LC`Rd=O>dI-Q+IPp8&!-rOnb%< zHeakwvlfy7=#``EnlR`9)u(N+#6Qrh%<<&h<=FQO~9F4&zaT-=vlDJz0*QVMMt z8x-+g`i)iSR77o9@5bI?c(gIClnKsDC6tBZx3sjx{&8>v6RN{SBvdm6H1h^it@6L2 zhXBI^(X#nCY>G%Qdl=JyzIsN^g%+?Ki2*^gt{i4O6+3wvnYg3QvX=;|bHQnArBiBs zQG8+dXy1WLo%iMh-1cco2g{oI-}q1O7sFjgKlZIj=C3oQiL*&;5Q)l}dXYJg?##+4 z%;i^ZuN00{c$OKpo?Ac*x2jx@MTv=tm$@Q^)FVae-5l8nx1@R32eXo<3H3UB2%k^$ z(_g26#DLU|>Pj{EK-t+|J41qF#mfJRrf2-R*nrPi9!%;64fD{UNgjKn}T z5z&jw=c%TVnJs)9FyQkHpLH`6pQ>|B8ZBISntpz%p;gS(8g{RuI7{4B`;3Uve$Q?J zJdu&7cLk4?^mK%7kAd!(pXwCv9PO++CFqW@P1#6?X1B@+X*pAHq;Si#s`}C zy*ipC{|^rdfO=u9*hiFQy0BuMGI@yz&#(pu8KgJ2)Tb@32pdByU3*w(v9uWlcQU_` zkQLnA!AyT4<;o;s+QS8&*l)QF>r+2UHu2*!x8bJD5>&WHW$(xU|Ge@uROV`$%c)uN z)jc{1dmSip_o^G`(R}$x*)cuy0{BYPAT7VEA__#waRr5W(4ZYGIGUL)QC@wx?2sAm zcaC3;7YhZ~da9^gSCr#p{X^!q8dAdW`$c1iJGW^jC`KXM?u4}xJHT0I(xF%d?HNZEW<@)h~ z_yIM1sf+`2r!OaLJZoU&Y|@LfZ}FPbK>K+EHRJe)9BZw#tfZnhDV_q$~&M76k7Sx1~dmOcfjw|g@siCiVYgx0>hr(a} zy=tq^?(FArK@HK}Rsh*qxI|_|2RUM-5?XYZl&KCvjPwzn0eFK|oU%;IOg;IB#}L!= z9JlV}yfd|z`sK4vfV8pJ&1;ja&hNBBkW&ekb2KwTYxn-ZyOK4HUgV$~$WRT(y6q-> zJKkg*E0$(dh@um8qO+#iDdaN@yRJj%mn#4% zY?CfpP*j?r#3@&bZi+P{3sX77^tV*uqO_;<)wxQa?g4Hrbhgf=ds-_CAV5=K_Pp#Z z08a?wb~5%&+aMXstV~$X$ROh}c;R!r!9=FUe;*9X)sCImQr9a7uWg?SxKD4t;Vgq9 zrTNKV^xt20KCC<+Pw(@8+%Bq>C((PA_Od zb<%;K$w$$#kg%%84w*5n^S~ti0kr%SpoXBYmfw_$R>@?EssWI|%wH2XZld2#vDxs- zEQfoy34U*L1{(HIu*`gC8YZl>>el#f9=@8iU0+BRVJrZt-+^kksVldmLi?w?1F!DY zN9q?ZH;flUXN?g?6H<+JptlD?6YDvu%()AhyU3I+jUISelfCHP6twx`qSwho4`Pra zY8JaPNKf|$0?&9`0mP%yIZRAc@9(Ls6nbWtDQ`ocqnKvVtF#S=zmTEu{G#&Upt=X7 zmthFu!WW*%5EK$fST+_SgSn%CeEnd!7rY%M^KmC@m$Qk{md|J*&fN zArp5vFJ&1goQ7Qcy8(%fx_)mio z()I2lZ{fp#xyrgJ((qHqOO3DXX2b%h)6?z|4QWP6kKM!=`UtfyRvTN|%gZl0?94DL zjvvMiUP|}q#cloNKm5!}o5lI&#Ko=qH5n5dyDJOQej)$o_UU2Dd4{g)li1#v-xvJH zEWRh(YusOQ)mqXRMy@_pcrFAcYpaY(1tC5zn_66#7x5A+Mw&FxsgF80`0|0+v%MVB zOd2?n_10cT5QXipI86!UTJ+@bduS3iO*sBx>aeVu{&`QQ)TlapUdr1=rBOmS*Jwx2 z1FZm);eWE$yyKR9`fholWM-%8P$Br&YENQfnj@E;aeEQt%FbG65P;I%wLc0q9j~Qr zufy2XyUJl~eV_Mb3oriMc~z>)KIL?Ko7!*u*U3thOjUxdkoo2K;)fUeL$J=(kW$NCVz zpX;TPJ5d64E^BLW`X+ZI9RZD+AqJF`rZ6bWdtWweV!>!!TqgtvW-3aWFg3zD%`GPd2aq4ZXmpL+SymE zKoTXT%|rGUE0R>sj0bTqrUpV`(>LSLku)>g#M zNvjv$6OhFtv5BGu)&c_xT0@ORdSo>jXB*EvN8M*-B(=66r^lk+r(@{dPup_XhiVH4 zEBsFP_<}?0ghxx>qEptiez%9u-M4A-|ARw94E^jl@n!ySIM-D&LnvYWDkjpYE`% zq#4p9I4BzHx;`*7hzF34;qR*7(g;964-t{GuE?wH85UFDt`6O#>)JtNmoWi)Uk9M~ zNj%BlNPZ)@A2GP0gVA|Su_VVZaOG}CaZo5svdW3`oG7HZu-vQM^Z*f}B;eC078Qfr z5jOH50*NBVUvM5uXD{WLgL>}8G&$Xi0iT;ea;^PZyh;>HTl7oLKySBkdE>`+Et41$`_&O zEXdBw6(5lFWIdqkF+Nyz@pf8Cwk{SfGS)ZRo*WY7c#I$lE++vmV8E?o#vFW;-3y z*fEeP$yPh>QdyE`Tx=vb6egLTZB?uO>b%a%;fvqj1|G90DRYW;AW+tw*%h9wz&slH zVXWQT-k;Lfn4RXOD!g_{5y!`s31h`l+EY9#-9T4qU&@Z$UG-f5P6N;MKPG+#4q`Y+ zy)wsFu+9Da<}D$6b^zYEl3&}ysrVIOFtC^@v)Xz;^v6BE4>(CU4f;F`UD|S814KZ8 zC;_u4pHY-nD}uLibc*gIncpmqG<-rHw?khU@!Q1j-iV-vQ;_`Zq>LZR1oa?qe<5;5 zPkBV1_vgu1tpdQ&be zvI~Mkqy!}9=4UJAHPb(}>8~z6tyZ|t+#Avv5h*h6Bzri%HC+v_jXtFKZ7d9@i|{-t z+~GE==)*3kHuWqh^vPh;;i3Aorv(i^sZ-e7|K;<>I{5e1+Pn0}G22s6 z~eObrsQd?hkum1*)B}iRIkCER(mZtpBERvf2=N) z441kRN$#LKN5FNpOQ4 zzlHDLNftqmMk@@LYH32}PIe@7wZckE4WT+l^kQDgcQ8| z*S~O-heURZm!Wu#h`rpJ#-}{OTtm3!$+yGtTUJ!pHM9lh{0$q;z%yI=wHI+hFKXl& zVs29hH6zya`)CyJtP~ICr!2EIon(msrQw+5@7EclbK#2A zAtO!ohor*Eb_D{d7L$mDiAwu(A;u0w&y0maJKj_H-afs+S8N!P9;G3Xs=R77kojp; z{)wiNe|DiqS?dWcG)L>4Cnm8I*#dYIAD|-Uy4uI6LNQp=|2`x{F=4CPkZf97yeZ@e zs{MKEz;R?AO+?F1wg*)x0+?_^ zaveVZ9B;EH-NfxVyNAL%^=kU=0z|^wl_PN-k+J%YbxKFc$8RHbHQ6Rl*=Zvnb#@9m z5LS&8_PG4MALnYSe4u}<{-CB7eG+;tn~)a!E;Yy5pF7vWh6A7;rK1pp=ynwz3TL~0 zrrj^F>KG3I%$^G>pepVg)FpB)0mm90Z_*IDz^VP6p+B`&{q-$WNbXzwxKDR@X7SO`mqX!)nfcE`wwffD)npK2=a!k$;HZ?;tL@O-txAPrF9iqj^j5m3_7qDSDLeD|_a-`&iV|AC_b(YW z{{H4=inROJodK&6%kFS3JHsqZ3Ce}~=Oi|BU(4r^|AY!=J8q@`llhOpe)JjFOoq}@ zCX!Fe?s6n41DwCxs`}AH`;Lq%B+YkJ^pi`V61%UGuXXTJ4ao(O2VeDjH6k1xgYb*!ymY? z=V}%xHr0J}9Q<2$0oKaG{3>T!_AANw_Q9rbfG{%00ck#_zD+=NdG0 zCSGddH{alG-hHv@Q3}}fM#VF!cIenIJTf=3l+MLY-TuS5p@))A2WL=L$&*9l+qF(tVw#<3ZqNEUcHQP z*f&qJ*RAXcn#xl4IF!F-wIONZ9O1;~oCp^y1>3k^)vqxIB!>dM4PCQXSx|EE^#!~R z8Qs+f-j&8q(2ESD{8Z7I3PnF@iDR>Ezo>xoKHs~bgZfu~WH5?Uxc6FoRPHl`sS9fV zLE*$t_nfd>)FMt+$W_eMxnRT@Eth^?ydmB3;2FJtB0$(qPkqFzM*5txc$cn?ctAhK z<@dyIy2h3e=10B9C+Ax~5|nhrBCn(POnCq(q1IcFgpsFi=R)7b|nA! zt1I$>@(aHV*ADg`EZ!lz`?0JzqkyCw3l>E$!!tPH^uXQyT%7UNA*E=8$OzzbJAVct zY8N~{MbHcWcB}>{bema$hJ*Tn{S{!zoe0g>dlGtg1sNe*!nUhECX9KdiJ)1GNYZWm^ld`{3Ti7*qIEsI7+4-DmS_av9U} zwo^pi!A0zF)qriR{eLSwVsXt=9ZLOk^}}O(xK~&PU~?z{aw%=pt3EX(8UOMxM&i)^ z3G{|aSyh%bzYM|DwDXzgprL0^*rTw?s8;#N z#KC5RB`(wJ3ewTffD9TRu#t~R57K-eM{{~QvK!H z?${w1>y-DMvy<2&4JpffxTwvezg-F?aJpCYr$F-d6Qu&R?$e6ui^!ao-57@`a0Z5+;mx9A!@E zQITNW4&9FH%myHC=__rre?ND)qhD)1M34cSy6?C7-HL{FL>sN^!kWzzgi!irrb&c# zae0{=T^N!eY$xJfF6Zibirp|LfhTN%8yhy(AYQhtusfxHPNx8Q)UzMn|uFXs`M7gyeGY1zuL~Op@eeA zdRBEMuW^(8grq;yMZ&#Ix-5W*tMMoDwF)S%M~zasn*V0goP#EAY~my5{|{f^9ZzNd z|9_`6j*N9q0JH zPxq($`x*NE(?cFO=Umt8{Tk2lx&%Lj)!3JjCW~fQX8Qmq|NK5EKj)hKv~_DV>z5uM zXU+nh?>hY<>4iHYlp)LPw**y5+z106y?bYSjoUoKEQbwg-|uz%$dM9OVULh|r)9K0 zS#~-M$6rAfMsmq?_j|Y$k6#@qg=$+5*Xuqzs)@+&u#_B_ zXw(0ir%$;Pd@25HjL5zkOM?Q`Dmfe+VPiH+)UQ0VvVjF$ck@TLf`K7Vny4_GD*{ypu|Hjz95DNez z49>n{XtJfbqz2mQiy&M$hGXjD7CG=t9`Kwp&4dfwAno_@3a6}LHkQ}1rb#WuUtIxfAo0O{< zS>cV0uq=Dl3}S;=hp3k5=yR1xDbGa%G2giZ@C(+sou%<}7Xxc_DY(+cT1auL8Dkp| zy3gBqe=ENu=8N!RtC_l@afbk}#9FWlBVK(my8N0`#`Dg&60OB{?$*UYa<(kR%A(3| zjIv+Mvwr$L-ue<{>s{yIdSaLyfXPZDrq!SCY^@GIyjr|Vl*IpZ(Tq7Q?RFE;^UmJk8)fp3G z6qME5x?WY))y4F-%=oF@CQ%Zovs+}HG*##1je6ILGO458`l8HtH-Uj=Dn)kxMA|Oy z!SbSMws*6*`J}O5){8F|+Zhvr(ejtYTsvr3V|f8psl)Bk^_cT&3?j$jM1?7rN7tEa zA`U*dDMuZ7*fYaM6_RLzhRz8Bw`9B?ICbyuWyf@vBnnAsaxU z*4jqdzk3G|w24D|8b@ASN~s@K3e98_R-#s{YBU2i1T3e~%E8n!E zZ*PmLqhCMzapG{R&0alfme6;uNWvh|{n|sZBJ@r*Om)ELR-O#{%Le zTPi9~1WpsIMQQxzzEdG+{faQS$N;e!!4j4LB^Rj21iGZ}fqq?iE9j#qa^PxWc=-jpFDa>mer^UIHIb0|z(_YEL&H$tY3sGsO|*^*g&5v&~E`Z8MK zaw1luWb4PH(Z}c5k`G&Hz|`&n-IIKclMSGKvt?nr4z*bc^yLTR|3blTR`?LZvuMz_ z6fZlErl)m|nm3ZSG z(4;nSOF3zJ5OBP{-_VYjT{g2fgVt@m6L+o9#M5pIBd~0^uM*Av{fRhiA#5YbGJC1h zXe~7BGm@|8(;Io&2U+ira-OCXDDDQ`n8dr|&GgzkT!WW=D9JgPdmRaKtoX_f8jVsa z*(7GJi5&h+)xCb()JT~6aoYD2DwAG%dKdT)v_5!DWJZ|ni~z9TT9e>Ss>y_wy#>EM z{)0>8Uky(i+ptseTLHNGmfz@Al1H$vD{IT`3EnEKuias#+Qg^L-#iOntE+a(JGOLkNMNlgd#W1@fx5v=g=!T_kfqu7c}U-g zCvODSU0yGXygapWl#?G?t)Jvu`mW-!PZ^n08Pkv4_V24dHO#oPrzE?sjW)s94_LV7 zhddP#-emhDbo4Kc0=5yr1@tnzrt|;IAkW7MYcI7fgjXznxiBezx_*;c-XADf2p!|L z4l{9=?vIQfW?1UHJnXp`CjiecM;*797U5A;jk_$gZy)7H^0lIQ>@UmKf}U`E#Z!Zi z_xLzQ2b^|5R;q}*fVp`_d#m=<>~3%GG)|NP3?R9xIKhH#&aR=q`gtN ztKrE#OO?7JVS$DJ!DokJ_qK;u7#OE6=Ep9Tgb1fE+B%bqCfCx2F{Mv|$UF6zgffqM z(6D2bE?1r(`azDCE|5}>L%!fQy2wTeQ3XtUD1?BM?}QU$lWna>Yvk6-mlbi-Pctj4 zjQF2B6@3++339j9D|YK2e=%Q6pX$|6iMU97UsEG0ulhS5GBoincMXlS(SkG1kE+4q zY9Sx)udcf+b(shgL~(cNXugEA#J)|AlH6@>(HP|tQ-bB{#h)4=FmzfTE>nq?%ZRbbZtDOM%*kq&g^zgnNj$+VGP0=tE3zrzCK^7-+E_v z6!&?IndmV(nwhB5LY4x$W1q^KU^S75NW1Ulm}}Y>-%8qkn(Tb70lY$b0Pg(htZ(-u z@SI4Bqj1*tXET?z8PTk<;yj>+?*GI5drw>uX!CD3K@ee^fgg#5hoU~+ImqHfL-5(`C?*YVjko(F4yOMo z_}?JdccABKpeuKO7CS20-KVp5|4Lhv+9%fy`Joz1G}T_F94)1>XrNX3z?o0K^3j9x z4Ww4~O;Pys@XxRa446PQx_gzsY%))!Z=HvjcgCs7$6vh_Fj{cGNn`t7N1{yf=aWOS z=jbNCJ#Un?>egzF;}gXB5@UhQ#loE78R!3=5S3$KHfFHBDMG1&uAZZvNEBx~7o)R} zcQb$ZT5n<0iD3!+UbY+_;C5mU^Q2f`8hz`*Z4@n!mn+ZQO^}q5UOjG+E8#?7v~>cT0Kl@lSBwpVm$_03kL#Ei2Dx&AOA~EvPtJ;<5 z4mqg}&FaP8x5;nFCn7Z>;|}4s4?UE$Y{G;Hy1#tFL3+%{y;eZKC#vwvFRdaB-b~_^ zQ_j0Pk4qvF-eMLWvttFeL5Y>u|Iz(JY?X9Q>$F^Oam{VAuO}NSNyB z_AU^r_hRfCJh10A1D}WI7WH1={Z{W~xo5BQ>-T~_)0IE|aRTk$Q|83j?AyZ*6kL7B z3+d}OZyFc=$#NH{m_WU%zykm5z+PR{-+$Q&ygZ-Z1*S+16XSP(axIF*0MLBe`~;Zt z_Z(_}rNu{J8r2vV0LoCv{$ANX-0GO113P}?G{t(Q^(ViMu{;+y6;tPOj6cn>ZTa=> zqlciZ?2A_W*D>YUfA|2fAjJvlPo}>{ypXWRsu1V;(^a0IwVrE1l8NxQqGn;hRj!5z z0L|}f;bhDPvi+U-NFLZz*WRxtTNJ12ap8^Y57Zz75zu4HH{%xsKjj{lfuL zJb0WsE!zG2HE+?O;gEEAC0x6y)EX;b*|@m1IvsuNdr$h^72x1&IiVqYX8*yXF(1|9 zRkO6xO$|1D+IL6(NxqY#q{WwYfqzvQ+?YCdD>CNv zHJ29f(}ep4Mvb$TVD*7UTf5}gWl#cL7i6ySD&4qYL0VrBGjCxUs_`vjzND!beo~O% zqAf1=8K;bDU5S~?ScbzDK(23XO(!d7a3gn|v!FR~o0~TSHr;1?(t#3F+Iw^S@q){S zL{D3>{AW?WO(!5H&N#{;agYB&X3YD?rO4d?Qr8ze3M~YBn^%Xp{WO7*h#fEQIX`&D zM~<@At09{Ifzf`Z0>E%2Gg*wN!({z8s`P#!PhXjYx)lluRk*rvUE41Bw*@Lq|5sSr z053Txf_o-A0EwJZsq5@~5Gkzq#p_t`@~N3m)0+PZn>sb)?)S%)$B(^X^BEIX65 zD&4Hh(vQ6aJBV^W?6bA*;X^Mp#453kk;@Drp0~bVdTzIBcm2DyM0Z#RsS|<=egsLWt@?`IPSj z0{85`gZ@lPokqY(rCq#Iy?rlP9v8Mo)axc3`#+*X@lha!5b-!E)66mrNCl;D|9mM2 z9~YSpk&FZsWutBitLbT1#o*ylht2?c}JOhzALbLT_HUzqS|aOPf8F%%vY%nA*b_ncM;7c0#pfkb$BpfcqV;pIwwhAFA^tun zfPV4Nfdhl3ecr>R_NCE)e=Lo~mH3nk!F?By_ejpc%XF+l#bW8!^9gO_DFDH2+BFlwtpdp zBka2-dhpt$JpcQ*7cy!~&e#s*t``;M73EjnUho85YhKj4K4$onMFcgg)$Xj^Jtgl~ zF1ylluJn|>HoCL&nKWKJo7A&9eso)|+qfplF@xKu8DyH{ z!uu+93wUi!BLsdV3Ups3E+N@xUIhXeaTa|A1>`g_w;9c?*^Fd!;Pw>*SfcJH^QZK^HU;aUtcaK-IbSSO&WW=F zfy>X&-8RP-TZCl@)PM>r18xjTt6U9jw9vw$WNZzBU*coxng*A=+ts6Mc zWU!v&Vuw@F!Kd(Coilogq$)yf5pd?-1O?j=TWT-hiF1FAL*#Vh<=wk#uaPPiN{1(- zBu8VgCAPOAmt^GCfh%#gkx{{}u?LIs9P@`K`ONWQegz^ybjWI0zs#ZJ3|V1!NBh>Z z(|jxfuwwtYF*I6^%YR037!ybwL+;w&m?z>fWf+y^A72b(w|B`KMjY}O3qk$TS2By` zpqg^p#u$=`*TX;~F?0~;SU!HxS8XO_A9%Gg94ZV&EU$E%Jqx6ZWsGt&TZme}3OP?~ zSlB0pouwPp3c2ulz5CSq8%fBFyC_KfL)G3z^!oUKY*-$D6ubC~$6P)w2N!n5o8^8M zb()j6iSLJJt_kZEXVwTIX8Z3ti1ey!$^xO15B<#YoabFq9;rujle{tJi0Zt}?caw$ z`S{tag6kb#E3Swt1e(HOO`q|G&~&{Lo1PL|I0-!crHx3E1tn=~XSGu>$~AHJ5C~?Y zN+bUpN}!r4kIAPna!NG@?NVOCretjf5yMbPf2r{j45ElJdq$sOEhtPwf!wz(w^X-Z z?BO>y+f2p-ndsV~>y1SAYLr36CoPN>wkt?%>`--3qPcRvvDCh)Tk^W5@&U5yfh zd#z;owMT=e<}g@rAy&T`yzbPq9pxXqJo__yQtDrhtM5LL^S1#!jbXoxaVm$IU}6ek zk0=w-3U+@X_V<<8^nWt3kdvU-iRO^(2(uJ`W}gS8vj~da-Np-Zr1S^o!Q3zfxxPA* z*>?@A(pB^>xl>*zg^||k@D6B8UIXXQ(}SDQ zZ^DO@--;BYPwgi<4&=V|x2iwlfN!MpF~mF1-JoH=gjvmJd?b}>rvXYHf_k~-F^}WiyKE6C zz8Z>qR~h$A$%j-Y|2HXavpuEQ%2l4Q%3`bT20a^Pce%x}08+aH3X>jIQ9QQI6oDuL z@mt1t!s>z-t}H;ojeJqN_gnr|8=Ox`O6QzFm& zfiY#qyWc+xjo@HUbHr7a_&X`dydPsB=T6@zeH@)j!`mh+Y<}O*5mS~p#rV6F$IyVm zNc%5wo0o6*f7@M(m_Vv18!D_=1}{IC+uUsIptlqp}%LVY@c^8f5EE2D5RTRbwJY}Ea9>@rYLA%&=>e_`@|^69OS=M ziI#Z+!LhMjly*zJC2x3kTRH$VL3aI~;3PbuLgi zAXe4HzfPbGV3S?%X=o(S zV0#Hs)@@v@EgC==tpQf*99Uj%ydFN}6i9p(9zc^XmKRg&G_J&F$t7fEnY|`M>R$B+ zjij$&+-2P!m@dYixRa?%?Rj{N_Ajw-58&_SOyk9K>wQ4jY?HOm$-$-*vQywN_C?HsW;}e?`SH^Y0H37^Z4z8?b7; z#&?*IofHl1$%BFD^&4ncX!e8d-ZR@wAqZPwiX&EKqwkoZo(V+l=qBhW`>!Iqbl9;*l;3Lx$ic=VT_+!To#A6P@MWs{=}h781;1&!L6eXslwlQ2 zerxgs$Fl*|pVD^N;yYmUu-xCn?uBXn$?ldYViHWRV#}o0Sj67dfBnWB7|dRSLFZ2M zGfsOp!h;p(-Oka(x}gWV$kV&ujP1;fUZ$ySDf6A5 zWqlsrr?7x!#s;J-bFe_NE}^wl=iq$j1zTUdx3drkRaI$u;m=8uSXCgPI^LWLsc-?Gd#3XQ2tCpKM7%??{TM$uOba6GmxxiRW#kd?j5=Y-P%cg%;nPm(|z7tk_|3X-qmEAbtB9p8r7LKxfxt`z73-N3P!XXHzDAFsrA&kX4d-5UD`J;JBw+geqV-02V-wPQN#;7Opp2 zJAA1+-S|6z8^*IE`CBqt%c<2F!oq)``U3=(r(4uS+uoOtg|lcuOQ0p{a=e+$A_4-` zUbjMsDI3_Wk_2w%q*QTh4iI=kjiFG3aYtx9tcwJ2A93h5j19|}N&-J8XVt}1HTmMM zfyL?xb*XwJKIXOp8)_++W*Rbx_k14wW!o@Aq&T~PG_DVQuK@xr-I3M{TCbPtNjsV2 z)1OVggC<>d1kyU8zfk-GLtxGwtr@05O>mt40^eFr>kK8W>yr{1B89(i1o?h|Bl0yW zyA=Q9fMHrn`1kApVI*xk)WVQp-D>q=j6g|KrOfRLqj!E}rzN{~Tyq#IjAHv)tOi8CYhY1AhLwYv_dghX*Y$s;(H19&6TOcP@ZazZMOSmV=U(E;hfHO^ zM@2w(jH?@PHjOB^Mbv9uk$~;BS)p(FJicK1)XwQA;nVydhy;{jFy2YYrD%X9!P5== zp*)7o&x47O0D;^@9Ei%hCeEA@l#QroCeTbwBD355pxWZ7gY@jDk59r25J4`uym2r$ zc(9(zd{<*oYRI`cPq7D~i=bW#eS#oJlfXzACf8bQ5O9i$V2iuXI zgP5}{6E_aWmx2`~*5Y1!3Fm()Vwk|byJ4fJlJ&?d7A>GH3|VKKfmsfU{ca&yP7L1IW} z+!mf^y9-3-3Ddr1v4L9Hgod*U8CW%QBmF+gLtDn;1XErV1C~I;FHrI1tJW`a%trxUVMjaRxq$tt z)P~&ve|H4zpkgXUi_$*%>DeY&HWNks7HcR}PjH`tbG>LwpTb*(n22`jn&xbe{(EC`H z-ypw=h6*&~zo?-w^o-qrsxUEgL^R`M_5O&JW+-qXpui9S-=nJW|0>r#%I%h=B2pP%#8WSOXGU92ou zBEQI>)b<&2yIp_0>#E#rfTg=wY-q@wnnD_1za8X>yQat*V|9(Z!zSlbjQ0ie4z80v zblY9@5v8=B_JnoW^X|u(-+-2)2#rh)`s=%^jz8Z4@pk0ov4IP0$OETGmHu-l-!Itz z*FT3<0D;^Iw&=Y6F6wiD`JR@_{eD9h1iS=6`(BK$DaR*=KV{CJHimgX06?EP4OxG^ zX)uAn4Fk4*dbEpU%26P@4uf{eoKU^`EJpjuYPC&oP zE~KHAnMYtE2rfvIkw3BjA}{nArtr;B+F!+#fi7Cc01-rNUr92=J0lTXQM{M;%2!^) zCy46~P{B^S7jLuka%?JSmR=iryiG(>wibo1RSE<>lO!6N1kg^f3^D?dRdZDEGB)m6 zeI)CH%-u@O`<^OY8~GH9c5DDK<2n4fp;0ykHKBIKi?dNJUc$ZJi%7Dn-vpcSDhYHY zS%hQ$8rv@yop=uUcbXqt=-;tDUeePnab0e=qISAO!CE+>TUlaz z>qD}nPakcvUK5%wnBrjZPxLgLDQF~lb}7Hc&AhwF#?4@YQVU)-2~OAj-OK$~nDHD0 zm?0@d{daiHX>}Pw)mTIxD8oX-K?6dhOn!Z7=!7siM@vzcUB1a`uGOUmQrX-CoHmOc zONuOrDucQ?0(!TUI+#NbLZSWI8gl*i0zS+`C%}vHY}2|(1HBC|aQC^JScMisIT7d# zF?C3}zyZIs6yJh+FK8|-5N=`}n#_XD0~5Oqe9iX(OCig7cpZG79XYAbrSh;M9_KX? z6mxG*^{wpvmKx+PMaUrkI|)fy*v#dM%(=8C zc*rmzB|=Cn-tF>cvuaBHrnLLq;Auibh_9S4ZMJwEE5ggReCDT28k(`O2ebnWy=^azten{Q>q!lzv%0 z=&##pv#8vkeB7HeBN!eC2F!G&E)uRO zu%T`G`8_lK!d<&=WHZK?lcNS*#VG$(Ns4)9gcEHT%MYF!!59#43$5lbFJmu)NOcZfb?0RZjif@ktSSScN3(@c%K+=0XgD4T-+j<-K-MpJO64;K#dLT0 z0jFW}BmPHt9W4u&s1T)I(EYb54nP8P!UI;P+VeaXunzNXg@L6X!1g3(H__B480-ES z)2HAVR2E{!t^>EKCv*)ugfMXiEuk^O-Zs+xauz*pC8H#WwRV4_Om=jVtr5|&sQBe} z4!Q*NT0gOUp{Fb3JNYsaeke`EOFDWWDs>cDwZW-vbHnW8Y^)r-Ny@05eMA0|6Suoi zHdZOaIpZh;CYtY6{9kfjR8da$Z6pR9WEMt@aArWVa!hNHsez+#V}GzsaUGnna%XKF z`5cxBqJKJhYq5$j;$?$Wml{97>Ie5STD)*Kt{Cu*70K6tjm^y;mVA|hEyZ@#`mGOH z3YjB8f0IV4csUR={ZD^YKm$0UvIvxv)9rKoO^0&4-w;0tvZ02#XQN3wTXZ|CUf(OG zuKZ~r?BANOUq?81;9dRTj+)6GrMV7AduUD zFE`vY9Ot8@VM(BZ`DDN>JJiywWka%UK0+e5#zm3-T)*hNvp4D(n@~pRQQF2{iqO)A zVt+faN--50Y8-N;DMu~ziF?`c&;pjf;7{N|a5YFa>m|)PY?-5@`&{3(AIk9hgA?TJ zNr6e zToQI~s(Ql%qHWMD4zNv91D)_yT0i&Yz>k`TCi*`rEmG08oT z=Akhx5V(~7b&I^5v90k;Hk7?UH96h$UL=+M1K{6qY4A^MZNrey195LM?gg0KN{Od;HNeq}yg`1bQ`Tc_R7z70wT!TfEmGkepcxz zZ?a#{ix)5MdEVB%govF=rqV58i$ZBcpv{=Vu13=ts=QC;#s+|@X`{(X(*kAfu`=jS zvLlo4yCV(Xq|!Yo=9a$LuMzb!u6H9$$TSm{_YMad29KswmgRIZhL&60{~!vcL1}4u z9<#A!m9QgCkJ&JeLVCcy*KBNRDoQwjA4kOyH{Ra#;a84*e#}#NVDrKF3CA z1FLs0cts+Dz6CG8yr}jmqb4vx$rQqxp2*Ck{e2chl_yl6#Z=2mHP)YHRNF}vYRD3& zmEr_Y%luE7!Fu<8#ryMfDXKV#ZO++^@rzJ*m`DJiPzEYoEm`&KC!ubzOdVETzVG>6 z)!B6dit`%T2sxX+OTAxUK=$#TZfcvr_b4ZDYhw&a0EM@Te>1zTG&nzsL(*fPJGsWE z{7yZ#`@`)j{x!&QcBS7#mSHjxx{L@iu+K28^2qn!m4o&T5R^k>pg2QlxjQe5A+r-` zo2#4(7S{xw4*P97zO z5FtkdB6ICCU!b?0i|;JpHwp*3364+(4Vf*1z+b}q4JT8aiM)nO5&+q?+{PFoD=Z#7 z-El*`M+3Xot(^BYyOJUNX|_k1r{Ki3;+GBIiXOI$g(kRLzAf%exgIhynDe8SlE1_o zTK!YZq~QQaVo7v1Imyx;4=jvWd1nT@0%jaz_U%6?bp<*GpOINeix9p#AbrrWYC!^S zfkPTK7g9X#U+@#mSYPvuTE8*wYkwDcXtv?7zvE2#@{I{BH<=Ug-@F)Zds5mK@F$uR5`YE&ic8nDvMIEoT|LFsZRrCGt28VMp; z-DWoX;ZxPMO4NG%5r5Vd{HF2Hurb*vQzsmj&WF8qnOB8)L`Ca-sP_rp0 zMVwS~Gg{Sk@|BM( z*!}fS%**E&it+?M>q65nc}}Sf9|L!4{eA6Mr_}Ok5bDxQksBpPnn=fGZ=n>y91M2E zU;#%;@DI@Lk@lFM;rD-dF@?W@IZB4~HemwXKb>V-V?K1cM%#C?d;0G$za(ZYl z%J{nh`#(59@vk5irom$G2t$v4`}`c>4!vsnoIMiGlBSj3S`NzG{vRzsY2oH~f-7*>_$96%}hQ9ETS#ZCn?9V&jFq!yl=3aR^6%wir0%ZeE|rFFoI%!do)7XVhO@6<`|Ow?8j>5aL;Dd(IB4{h0$|V zwk`w4rpyRQ?xz46dl*dOEGt5Ne1I#3q7XQB`7QIZZ?*m;J0OT#2XQe7+@@+MmT(2o z_Rc4`b~vYcvE2E?`DH&a;5cXnHy9pRfYfh_L|LWLPJpbmrXF|F6Z&ibWi*i;nU-

WrW=~^Z-40D6NKVnfcy zQe+*Nxf>es=HCSC`#yyD-N=aEVa%F*$`anmB&RU$7`0TN!>;PYi%`&J5pXB|w2MbIZbDbxe z4orkxjf(Au=j+*HM%_EM)}O8MN;J-+C^Xq8}{qYpnAnEtKV1b-#aJ zb7O4}Kfz%w#n>OVXs7b*=*Y9PXXt0*gi= zEYAwd%cb;dwjJ+&)pQ+;Ur>AWqtWe2*B|toHxm?9KTh8lfXNQTCz}E}AY_;e>}a$8 z*JZ5(whhqqIFth20f&?mPyJ>Km--%8^$e4yNC1%3!O9#AImFBl*KabtX;KBtw_T0X zPCzdByj|I}bC~`9lnlVqhec7jd9Xs$3uWH{3Rm46a%MB+Ex4wi2F~8yv*ZADu$w=| zyMNQ{S=PLVRKm0?cz4Zx^{dm`&5RqCD^CnVLC`%A{eciKIBmBTzs(RHcNiRf!nIvZT|o4K6lkAy~8 z+SlKEeU>emkM7Djbs&xXOn-{=e?X}q5#Rw}yyCqxuN_--tg0I4k&Zsc#lAz|k+(2N9#8=t(y@t5w9h>IUzhFCmv7w{YMyG7M_>Z)xh*=xb@uXW|1oaNNyL0iuT+J3qB7|H3-^}p2+^jVmXI@AAvvc7LpTAVpW!r+?@J_Xb)$0uktonEvZjS>Xzqp+TAMyXgu~Z0s$JMRX zA@g~gPrK&&0-vPCpwGwFzMpMyw}so=PpKo0%sne9#URDtWzdook2gNn52B%^mPn7U z7hdaVX}us4#>S|8zdg3Nkb0!BAyifHsQ-o`380YLV{jE?FoWcC@;7CCTKcae%mX>V z>@a}#2HNHYO1lAwX4b%G!G>n6!OWWdn_%)71cIPEFrnoCwXc4Y=e{oP$WEctbDRg} z+@g0{vcksWt3ri0l?i4~s;?Z2?36LPuJM0Y@ISr^>H^Mq#wM^AL&PVSLzVh@qGeZ} z0FKsjAm#dg-?i@B3t(_61At&f0qJ{v$O3gbJjCTyCzcbKp=t$KmDhPXg=b4hm9bQ^ z*c{RVybu=S|1~5kG9SJK9<+#u=@&hWqEi6U2yk1NBW*8vT%Xngk1MD+4irI5>GVd% zlwgItcDd-v*Wl*IGARHqO!QLwpQ@erEl^lQZh+^xvB?e4rz?W8n{QZ!eRAwvu5!f5 zf%Lnq@M{SFw_r=L9PsJDfGQo|m-Vtr&aX+HeF zmZHC#ZYFwaT`^&9ECOvw;c0@40I zZxBFPZ}=M}?FPGmfTMK@xH<}{gEz3Ua)#@KqVM=em>{}y*p=aA}jU9ry;aqYas~QD*k+T9ZQ!5e6#dowzDc z-P#^pe)6BAACn19H-O?Of=0C?RC&OMTTw2aA-&#VreDH`083*E+)7!7E?+OeDqJig zz;lNRy6GG}0c4GljMLwBU-YZWkpq(q*M1Odt#>E>>&E~7uc8q3&>l?w`_M)P@>h2z zThZPvt_gO@*KLUG|9(i&9S7FqmeJ{s`rkeEtU>bGmN>d_Z zIeC3J4_MlOpjONiUO~-r9SXaCzKa#p2DDo$oXt+udnxt6TAKz9=Q9*@gSdW67)Pmqpk4Fng1yBF)v=2%6QB>L2=CYI;FPCWI+284btpa+No&3 z%>jZm7ye}n$j;vIw@kOa?hI!YUUY~?lslP3L`2**T({CV{D-p3dCrNyT)6&{`YH7fj{uB}c}0zY4f%bf8) z{@fEp`l06cbIZ-TIBZF7$56?9`NXr5{v6EU`!9FxH=hXG|IF?`#QJS1*Zk>^f%5Jx zhnj4##wa-=Ztz>OAYGXM$KXa4Ms!2`Hu?DzsC+ zH2IP9X3f1tdWS3%O{V*E@b(|VE@Ye^?kox@A!KwE7)^J`*c2&;GnYPOm0VWOXDu=c zAmakwiBD(ZPumAoTe%g>ugdRvX1#AybEMhdNj&N#$WGm2FXj*Z=g%tM3TmXC*x=X}*alEK44sRXHHFj)Ttap2_!4TS7qvX83{%81sJ`}< zA&LAwo{J+xfQJ7O*NvN>906rJdgN+I)!K?eb*5zB7c^!tenKW*6<@7aJ0* zvlBYizT3E1NjNrKec@|z?Dm^PqPh%`8Bgjdf)y%l^?CHj-)ACst9K4=({uE8bgZln zJ51 zV}N@_N$uob;IP|nC>bBJ3e1~|jxNJ@$keNz6tr5_t=^vyj?X^3V_$}wO3cVHUKlPb z1C--#jG)H5t6!;1LA(O8)*m>kJV5W~`{fb5s;*KA4-9fH1il#r7?v@kcX$)cfj%rY zi=CY4IciOHVgZ{i76kLX@on%R+hM>BT7m|*6zE@ue%V>R=A0!1Ox&K@`GOF@;${~C zpkE63N3I@JwFvOgA=pA^<{LYUkR>E(H)k1EDoA&XDmXs&-Rw(v>t3IP-RC64$W$_#+ihS zerj#znu!l!6EZ67$@c1>a@W^VLtZwR9O(6>yhP3rX2?N4XH@u<8kc9)- zOIxbDv52#$%BGEtfT%{BWfMT}V?Jv$CbSS{6}bVb7Z*5y@^T&^K_#yWU(-_`_YNID zas0SJJTSr)QMpjf9Zt^?XBG5H!%=VyO_<*oF)Flgf59q@^e=$@IwDcdN~xw(Wb@XC zcs>ssVlS=|SXIA0Uc{aO z_e|VzXmzXFsDGBlSxb2*u<*5++YJRhL!KJmo#0OgFx5;VrbZxDwH!P`cC9#y{LoYr zPxKx?Rh8*{1Jm^6zR{2^d91MCmcby_L#?eX&ozS~3vKLR=U+x%_Z>ir3Vc>@=o2Bd z=8EN$F=Kw1ZM0lhNrvin*@#!l3hBoM#kH<= zEo1akPMvy-08DDpx*q?CzibkaS*$R&WBFy4s=_x{UGNCH@rZAz16v^D7#Um1>!as} z0;TK^yuKl?r8?a^DxXLN{D@;zg1z#I&QJ_LfgU|FG2_mXaA4;Zz^UEOg%oGbT9q5^K0BhRgR}U0*t% zWSW_{l{!&_Bo)Hfp-#x<7Px~1h_Gj zkXCWS#9I6D*336aBxjXhjoLx4cpbi-D%*!v?!o9}I`ig5#uIHX3S$NY2KqhGGQ-74u~=8t>#Dp(!m*IC^c>^q9cY&wu_-=??tjhlX%(`0skWY6 zgRUXhxw9%3KH)G(12l06ez{-jiLRU$fYn0 z+6P_idy}H5h;t(fRmC@~3dVrXuhYS;BF15R(&GVL9Xrw9v;BFYTn>ZE0aY#aNe|*X zUY4IlA$iI2pxM~B@DdPb4SnCO&ALb23zH9WbUIk{Exs{Z)yD)?d`;2Or{aXZ`HPuL zbE>1Psgk;h89LcARjPT#Q2!yMD@BAYCK1FE={5 z{!1X+IHBgNnffx6QjjEHv+C5@XQ{xEA^NUg$gWY|$zDOBfsaO!M2BmBVa5Le$`}EI zya%;~YCmcb3%1uifD)qRy z-TF49o0ykdu*4F^Z+tVSgI|f&xL{Dvesd7-kxU``fPg(VdBrp5-o(Z&jQuygkE(rz zMFXFh3>E^TTUQpNAv5iIBO_?CK<6w}H)H=rwqT{D=&&f8ASy?9!>4OO-Gf8l>#rs5 z?+M1RBT}k*fC?2-sw#mK6RWwKLA5vgI6-u<$1kVT<(H;8<~`i{4zl`*{X+?g zol6GO*g@C1F1@S7Dc3a0kDhgU^hKquOF8TLQz$gE0jkZ@n}arJwtXMaauOeWeoa)) z3R)S=*1%3IXxu<(`3*M~JOF;Pv;sW}Whi_NK!BpX(B7IKsAPR;KN-O;QexE{gAj!9 z0G>~a{-cR2Q6m77ZUn!oRLi>{*PoJa*~AgS(4wfxoHaW$>yw`1^*hxuXBn&!>YKLJ z&Dhp3h4yfUQ<*oY*{xZgzi!ic@tA;3e|UTB(g!0adsa!oDxv@#>%v>)4Qv|1#X(cO z=6a}nO8%8J*5Y-#Z>QXyd97O65*4G+&g-H$DbX60 z5g{BpD>6dLYuEV-qx{>RV*dfrB6O;8gx&>}K~W zh#>BWt?W5*xp99{A03R#C6qH|MFa;w2e}#qFS31HN{N)YXJ0>xv5|LNVJc_ZM2fK7 zS^%&5?2(!Nws_f!Y@lfno`>NKqDp<<!AG>)of=-*P@m_kZ-O|CaM^0faq&RU z11`FpP8sg}aPubblXwVmz}D`_TxXu^9n6dE{8XKZ#+wZS#h>e#+qWZfW^99uSUblq zS5P!JPUq%ixOY<>_7Pf`dcQnA_W3GmlCs$*^c>f=W$3YUo&9xPBYg+sAQnI-GOZhU zeN(niTPyagT?cENJQPy2L28lXUxl1@vPrKhHljZ17jo%3NyXMY*S-RoM%|Az{+jc9 zjdFL?2>CK>>(YC;JnXDT>agbF^2iyASWl{mF|X5nZ%PK?P^qL}ukHK)gfYm@fX?9C zAel-|Si-89Rw5^$8h~BGZC(<6mp4%0I+L)j`sMyb32AAo(p7}YUnhIq6rfU;!!Y|W zhO`)yZofTsT(QOo>R|+dDBjsdG2BQkDNJZWXz=Z6Pj4})qVsx2VXEvIeYl0Miba!X zyxRg0bMjX7+LLraY2aRXWKhJ9Ar}A|^R`;?4^>Mu>W|CtSy`mt1YF9n()*&3&?)r6 z?~;cpq|_%CsiuAC?Fz~+ZEfZkr<%T{WweXDJskd4eRHtl(^|~gu7$oxGomSQ^0K`fGxCyFg*Z>0 zBJ6BjA?U244<8skdSU%-;cT-D;flL5{q*Md@1M9Wzdq;DAB=oIJ)vOOTok_Uu=yzR zF|1TWz$t|dbZqy<)0=D-Cpl_aHBoN05}L>s*A$yKtp&b%$Yx)W()? z&@L1DcywVOj^%=;2g^@mfBOpXC{bjfZUSz94(LqiShjt6;;HT+cU(WBGoGQvDNQWW zp?(Q|F8K9JSUr>`@5$dTNU<7A$`ttH%#ZHEpkq{XS`%MacH+XbQCr$8pr&5X6P#Ks z<=EhC*0S`d2kVt(&8lWIE`R>UqHN8K9m3O#w3#}98te`ayhN*DX-0iDW65 zJ;*;YOtKX;et}*x;@SH%J0pzclX|f+HGw@NkNSO$&h3<~^m{I*3^8g$qcZc?56Y{V z#I`q-pxq3>z(hgf@y9ZpIYvF&Zi1UM6(2aJk8t%<{vay)w*-!sVDConw6>7W?_6K$AJJ3IitIt&`>{?b(gmZbFy+(=sa=9`t#$JuJ zS;4$`tDayg?y)(zIV}UU>F0&y2BJR6C`&2F_2t|ZL9$R&c75v}DJ#pGS|+qLQtYfP zP@LaxLRmGxr4M$>4_Dc_v=W>X1?6?;u&G+!W1;$wT822=E7LvW5mdm}Cfs!EckBaw z8E+$jLd9Gsx4!P>A_^Y9=*zW#uyKCoONiM}>w&i;;Pn506d+_mj;$tPoKHVa_vX}* z_qTRWD)mgVB|#Bu@R#l3X?O)YzR_zdl>s zH}|Uxa|5~4t$OsRwIDUe_sl9ey%{Lg?()fwM2*yC+xkXo#9JJrKl1hUv8jNwk(LWt$rX_k5i?s^tYAJesHwq-G11T8 zmIC%W{GaIYu;Ff|L;N2Zjf-trbMqmrhHjR*l^VShPg}%~?jA!x$AhOJg?>>7qIQL= zPaf%;4dNS>!zk4>hJZg*1Q#L&{nv~mYK{{r9?h(kM4{V}hJ6LhmQD96U6TsmcI#VdB$;Wa+~#l*#59eb(RY?n&h0L_N!2Bh ziuOr)You}^mxKfP8Vqwg5V?4Ec|=u;S6Fo+|_Vf z7T(3gz%usc=VMbv&=omg>^i3nEU{$~uX-!-7NT&QduAB|>zX|0H|oA$_7ooTq@3zb zOf{)FdTu>lV5d1TzGel07X7BpXDjPXDuLH za=P_R%t04{%U1JjoE0XpJS22fIo*yEBDxXi<^HiL*M&(GuS5`Yu8Z4gf3M7(+&;|; zxuk(nXF)R$%kgEA2_?dsekc9J)($%}YgBuD>PE2u+tS*Ysv1y+{MOf>%gldjYFe+| z*q8SFaSH@?Z^4oO;uc7TK9dn#06`>ITl2z-JOgX>hWcoO)brJ(2)Alc@NFf(Y!VDF zpWO1hxKlI#;tQXBArXs|%65*jQQGm9{_u6aX+MAe(~}UC8SY1z5?U1QEKe9ov20qG zYaibzXkaq#w09Hao7y3|7tJ^ScE>ig_ZZB15^&!B_x=$IHUs}7`ix5v0ow`Zx?EQPmfy8@=@~?Xujl*rhkuVuu50b zX=mF~?{NAt=N=-|gOyoMV-_DzWjO*1R_Ed_Cv7Y^9`71$(jMme{CO$puN}YN4Zl)( z7i0uQ*?)J_PkThN>*du&u+>{Z67s=V&u~fk2`LdOBH0nPZ!zZtD*{(T@~C;r6iw+W zg}T?0y2F*XGJH`9BQ=o?K z)3mu2M5A>}7qA(HEB02gtXAREuU((8?>6oI{)bI_W;oo>S~Ok6dmrl!{sDY!oINRa z>^{4o#5c<6(p5x-2YOV~Fa?nTEa+&?$0)00DG&sKA)Tpi{nTtgZ8|}!Ob417nNZpC z_GO6K&rKwzcEhm#6nddP6P|15`FpYNK!>{gEcjA}U%&KfJ)boWyAElf#M}Ma-V92oy58p|A%<2_IxKXxwD9A=22+8R{W!P%%SL^=UAB z0r*oPwkJK-$hapdnT5=yjv)*zpeN>yY^rY} z6PFz-*5UEwj`!}p3jlp0gfjv%pJ{n{Q)i5i8%W;DhQ-^rXvO)@;TMIlbro3bq=reA zt$OfXw4+QQ*?<+&O)nac{w-n%Y-$eV0q(z^*j#I!`{p+O>*OWxM6eh0fXEN~gYp3= zb%@{8;G;qPX2P`}XwEr6n^$&la8Um+JQ$Oy#J;`Mp_Xf0v{r5h7!=Yb)vgQW4FjIV zV<5O1)&{f3F5p3zrGOF!k^}wyHO(j!Cny!q%1`0_t}> zLQX>~%W}Cvy%!#`3rgZ4F9e#}*MzU_N`(A@1N@1!Ya$LLXB%W@l-d~Baf3i6Sh zAXn_g^!^v}7}m%{S~4+*=t2{`{-N(m7%h${DcyvbQs+z%Yw3pCK){qdyXxRFROyP) zC~ICa0nr{7v?|KVum;+3g!4#a1p4xiLF6kLTK_3}o9;s`S^#lDs0=Iy#zB_ zr1|SWmGBv&YX>6^%Ao#f2>d-OkpJicVZSh=4cjgJ(p9veh)<7@>l`neRTLkB3=#bL zUh2=s+W+0}w#4-9YZRX|cm}+yte5Y>W8Xe@Hhk~IhYJ}zB30)B@5gL{^}dD;k-#TG zv%7GeNr_n?O}liAU(w;&+KX>5EBaDuBtpck6|sB<+=}Bz&xHNOAN=v32SK%&>cpehuYP}xzbdNU@rQWvhMa|O z-7lH?tlnBQNa?uWUxBS`J^O@z~*2RAd=()owKcI zV}@ULbsOfeB>Ox^nH*qzS7W2WdE1Xq=u`xB_Fg`CS1TwTe61|PVN|qZ4S!+O&WnJB zrm7w@)fM6&-X>BcjZhac^e1g~2-^^ro2`!I_+O}8Ka(|T6JdC#Y+@o`>LbBHYM)l* z$%QOtZ29nC0xb0;IGjwQ7+TI_<#AKF0z^eQ0>vK=Bc`1EZcZvP%b|=>JMkHsF^5O5 zwGvn(5f%a;p&Lw8l&X}?*rL9PDD;%Af|7S92>kgfu{(jUS%$_wFDk2al|eQ(Pkj>z zhLHu7_^|B$;}6$4=sg-wY~Hm2`pBs}3>--HNKno!N56ao9E^JUk-dTPk5>v+Dm8eK z1EyMv*X70boC>D&ShH( z=f?s@4{;dEThQhxVFRDepOlPbVFrCv&5(r%sj4IAw(_$kgX*F(#9f zp{C}wd1>DFQ>2A5m*(qF?|Srw`ru|nF6C#gxc9q(7jW^_Jzw4r7XtQO?UghmBZMX~ zeNugYkt5s=w?n7zp2Qshcjfy@pFIjLgpR?uNsjGV=^tAV7Q4>re0&PbG=%u4^dXch zS!8YA=y5p7Dh%)$fId6R6}1da@i1UB5;Z*nzWJ*k^6XB)cFr-y-T`S+f22hh-_x`S z%m~zUq{-JK@e7v+-?AL)1c8TzM37%a&})^W11l;O^&pOr1d9eDUshZtl-#T*Dz}D8 zLNsNH`ONMEXO1-}?TNU1-MjEAQj=?(PgsCHp4&P6_BsT+$QL+hu%9bdSpesfq^w&7 z9Rh+_AE$93wVx%7L@st4GChx9ipbuEfd)vnQC~Ok>e?-y&Mh+EUIswGN5IK8e+98A zi~miV+V#aR0GBR2eRK!tC)3Hfm<(t(=Krz@R`q1bM*e;=c-5(4$bKF0PHrDBT|G=y za-($QF{ zT@Cm=K{a|2KUR3z?8vUR}ub zb}0OeeinXMM)!V*K<>G3m#krLa)WA{r&OWUHLC$INu)*fAAaqKiT#5Ll4ml@dVv%Yi;jH znerDBks+Uo@`pXGR@X$=-)`+*@JPGovor_cCW{UH*0hh-|K_pFw0M}|dL2*N;GZK+qRPBT zQW;m)bzxs&;Egm?UAmxwR?8F^2ntjZpTjdZU?z$HeM^3hu9p-Gd*QSICd`2;0^Lx@T#3-w{@>U%U&3yMI>d$i&(9nw1 zXf-&z@0kuOA({Ehzk&5|FiQr@9lrx-6TzV}fU$S|9HgBlFVg-YY`;-Q4y8G!MzPfO z)zvCg%rfk$_*x)y2wNt>CYVHU?!#Cxcp{3=+PC(-dErL5e0Z0k{Sf@?}Q$oe&gyCSRMCAwfY_q)R=`5Jn^gp;yp1`pCVcU`by} z$fkGDgqo7-D&F7k*?|Ltf$kxEY++$_q!7%IDq{rHa*aOF($l+JsvRkR9|TN6Vh-{K zc6dL$cj{j64KTmB{Dz=IcOZ+|iwH8oGtGL!Uid3;R!m+K~T?N6Z+a^0N?} z?gg<-3dp1{VfwBwxv1sQyUv{gBb~u|ESn=t|N85h`x{Kurw{fNx*l#3JC@5!Qr=Z> z*poCTm7MJKK2fB}LM{g=rHt-eH2i?*(0E+)eOuBxF4TQlX3+w774hS>PTRJC5=!QH zFJuk@O4u5%zfgM`#)qRwnM0pLz_q5r7|aTOH_hForHIt=r04s~Y{1WZV0&{wIDU0? z)rJX6dj3I^PqMO~!N#&7Z!@p!+%p&wx=e8X{1FrwVH!#1zIz}{t%(@nXOCs|O&D63 zg8U^7kbzFvTtiMK?SYh;<-{-8W}qNu8(NnVQ({xyg1pRwmgaPpfW1{u`LXk8B07uY zo6D)8v&=TP{|GhvGnG%bgiBYiGpW$k<+pyo?Qp@0s6>U&++3`L(I7bOw~b=u{5y9@1u3^C}YzF&h)970`281`A#&%-?Y{fqFs zva+(rRlYIF>ZKwCGe!AN3$0h`ws=QxvZ=O0^qG30aqB55RA36Ksm!CPIY73)2X^J+SVE8R#FQz+Q~| zX!b7gjv92@k+`eR#LnIXxf*Gw@Ng+~A;wB?zV&5+!5SAAkMF=TTfCJg7tax^e1K~8 zVpiAkOy6|jtr4(!gMYI5VR4t!xL)0xObkSPpa20$2EsoKmx{s^>Kjm9e58=6ErpEx;GKVSBM+45 zZd||epc(c(^Rjt^g2mYnPA7t{KCZUEI^bCD{S4LtW*GMPq6zPApskNoj+G34qub}R z{xEZDnZwaG)}6J+WvAYUFZ zYzMODDVS+7&94Oshqe^-{5@qL>a?Y*^@E=FsA?hy!uHmI$qy^iVfSO_wLw!Ay^9Sv zu3PB$m z@$MyFvec7p%r3h^EOsd`HU(M9imh>iE2Un7n-92XI4`+wo@Z43IR^+WR><`_^-5x@ppk}Q8o39 z490lF*L?Z7huDOzNReyof{Tl^7-2cniPUNwOm^lXYja>GbBdG(gL9oHEQ&O%W-!_Y zW{wK}8lc0SQapW{uy8I1CfiUW@}k?YZo^!D)E*eQfQVTiSOYgqgy4+Lk&a!q-61i!6lsE+Qz!AcS7)cbsfwyu|m3+Z+rC4 zdd|||Bs6<_nJatO-F)0t0fdY0U3!+_MiMG{4Iz*M{9aX^ z5MKj3w_*nNV-~-+SGaEjjnz+fxo5RZ!?2g?GM@fbNr^EpR(0Z!J1+xdlGNu+U0z|m zPJ1{5*UJ#uQ`7!frwevLM09U}e4!EyiK(1WYr_KRcnXw$vLH1n(3=IY)BOWTnHqsY z9FJNJ;}apIbf=e)j{^3Nx}LqyIxs(?J)dB3JP-!SK0k+%Y`FpsMrWr~KHo(D=nA}s zO!G4Tembvx*~uR$%L`%EQ;n1ymbsFS!sY{$B@1Y?F-g}sJ|)QYV{jpNC*RM!)B*%O@(p_!Qp;RP56*d65IrD^IY%&DBhSMH}mms(&T;GqZaW{9yi-6oFdR+sbU)Y^W-OeU4&J z>~o<2c#ics_%4e)(Gl&%(oJMq8v?ol>^<6mamK#nD!e1*tN^mz@w#9L!h5;M@D3!_ z$$-s6H)a0K)3|-^%mwct0CeYh0gj;1L4kx_IZt-ZI&+Ha7~4U_s+ha9lRxSTU5zvg z&Nj2Ma$-H|Y*?q9q&fKTVlvqd_}~Kmws5EQah8D@T)@nYj>Jc-Flv*w1XAzeLH9}5 zP%{NJK)xCuMJi)tF^&CLxb+lp;B#S&DbJjEcWex3h)%L6w;&Jv3!`ocPNBNN^`G@@&|`A~RUhtW-wz||H^?k5{uH2&%9FkM3n$&? z7#J908IA20>E%6eO`qL~CWtAnH^L6MiQ=+9B;0=w*1{J^I*UY0R~roKqm2RFcxnKG zP!$lm&8nSxg3v-l%rBi!w)xgarV5ut*(^ztVqyGO8yVaHEyS3~sm1XYLx@N@It>>d zT`U5qddA2SRJF`q)-oFed*okr+=DT%G#J}7*PkL{6;E&{I@e>rGnW9wV(yW1tcFz!0l~WlCuulfX14^RA)LeWebI7$QD4D2tI3C!-m zMBQCzU(i1IbbB7$bv4k;X&@TJk~@Hz$ACA|j=Z&)m|Elu?MqcvhdEJMT0z*KrX946 zRtLDP8PwqxOo|kGiC+R!kGl3*F9noPLbXKjh1#5O-)H&L$&}oIyu>o&NO{kXz?HT8 z8sr|u=3}0VGkraB1}*oDmAa;3X$Jf8a{V4;!y?3wj~WHG3$Y#-1e8QXL|_w~yyAX7 z?NF?6Wm`>#(TrqQj$ZsrRbroqOXnrh@3mn^%gS962^ZDDKaGtHmA(J8(}Qso_qp`y z$X9*uz9zb-Utf+MuurCg-EU^5$MW^n){mG2EXYYZ;^yWi6(r_K;R7tt9=Uf7-WT0A zbcd$xVKcJT#L(s|T^lix`^a>u7}eorfC z$edSZRPs%+uUnHI@2-(!ovZI83@YEccC{$1D|2#N#b(UpxqW$ zaWSX|T2q{k57{wMUzzq50VjCyzq-z4YHlRZ&O^L>PS4QjHrI5pk@_LzhCa<{SV8y@ z{q*XR#{p|4q3zxaO#T@%;k)n1rM`F4!)ts?1oZ>|8SE({H2LOE90dRH^S2rHQ{{n`noQ_NA!gTAYaez>`$eupm!5&0%N#eqC4I9{iQc-;8R4@9VoSFKu@)Xs-wfT zdx|ys(3b95)067N^Qb0+p6btwht;Wl}xgZyC0`y zghW1&Sa4Msw0kbXBFDgJaldL<2sr|Y{pc0|k_<|7TOisNdk>8jNqLfg2|j%wj6_L+ z3Mnh1T)d`eQ6Uz=-z~Zf-~`9Hoc-NIQyKWhI_4s57*1CHY&tUIxUOZKBIF{aVd`iq zZ{B}Wc2U0!kIdI~2y19jWAFF{CLw)bn_nf!h~0LZUKni%TAFMZhtwek?9@9)ENord(whq`&1m=Hely^=m-rAJ=3r%PQ@;_6M$37u_z0BR zP?a__?|ZVJUi~n&x-4Q2urw zkDlK5!vDNpFFrt9VG=e5=Qc4@HQoYAl*X2tfxSr>bqV~0J$KY0tiVEsEUeYF3N_sE zwA`o{ijlWxgseIoY7g6Sia$!vKb8M)iNwHz1GpGC0XFBsGlyaQ=KU&~sgpxacQ&cNSE>109S2Vsr=FcJ3j>1gM zI&EAcb1rtJ_}jS(IkMH9+>^Y#cc;o?XT<5q8xA2TQ;Q@{AojbAb0n?D*K?h)Ca0g7_ zBCf?((9upj;zmA=WN;&A<#`k!Tq-)(|JYUu7Vm>CEG}|f-}_95*>-K= z3ZPf1pzu-&6dn3ouaEiw#pNzgVg%fdmbAmiGfyYCp}@ zbixLff@p!l*~4TdE?68LrsI8}6VS0=r1dDyHB+IM@4n}TkHbd^U#cbk(6av1ba%gd zF^$--KiF^I2ddxj;4}S3Qj@mtGg0q;rev239>r!O@1Ti&>&#U}YS>j92z}stP=U~w zmX>}xum;myRWOr|EQ$oFPpioj9@cn+$sLEbdkY_7bo;(7ij~=BCmZlQF9Qbnnfu<;TQ*Y2Iqqe|(J0dYiKt#$DV5i@46z9(UJA1W^ceU56Zr z+YwbS@k9|~`&sRaY^g3_f1_>6kcT~CjN1=s?m5^uVh866hd$&wITcxz)!JOsf5Lch z5RTe?Wq@+8^;4e++I<21KKNK1CSRlNM%woGx3qU@ZXWddhE=*)bj$sC21wMzL*F>d zxF7R!K*c@Ua7Ix>0Jvm%>JA`-G@u>eBliSHh1psG+Rt zUXG9`c7$>pDw!8Sx)yeC337WMXsd@1F4;*RtI>b44YPa!(DxCC7*5ew5%LILi#FrI z84)X7AAOyYB`5YBPDsdFQu==NwZ}L<%=cH1jJMQ0UavO zT*izx0$R{3y&jkM91}>>5&%Gi;aq#;I;U_{#VCTGDJo9dwml?ON%`i2oR=WoktFJT z1w*eYGf3=sVe4>f;v<=dv62iBW_&;$<+j}y1y3lN(_rUq?MsXwy$lPs{DU8$k4XA0 zB}D$5O2`Rq0Kn^^ZUiWDor4OEr=mSxR_xl<)B|gm#XNVHmy@T#I*2$A08Qll5y^&l zZs+Bx$7_S`RJB|R@ef6z#yLHnE${^{9F@PrK%{j8W~(_%{t;*6>h^+pg#o?++xFtP zpC|kLKM8MAt82JGJ{Q(hu|fsvV7YTrwT*~AT=?mv{TZXFDv}n-o_@fly1gdm>A5B@ z?YUi_S?|!wcjbEe4R$?rbY-}*>nS>qrpMRFU_kS@E$nX?2Fhmul(1DG7eg|hj%?k` zLDqZ2ozP1trAZ2hC&d(?_v!QYa7hiU)^-;IInogha15KUh|1>qU)OwqDc8kAXo{ZLklL~=0R4j2Ba#rKul;I0pYeFP*bl2tRhA-gyUhJiQ>s4)Av&!>_D8YI5f_6ohk_Ak4$yB4^9Gl zxA9ak93^a*b|R~#q`6CN&iBn95Re0El0f0neL{5yB@yc-A%DOo=t6qC*nZ4& z4g1)*NS{*kRk@q%wG66-5dd_Xa}1Tcvh{<|OYO?Bb`B;cCV9uNZ8}zvPeNZn^10)` zB3~EEIyHXYX=~kbA)#V?jcYZ#T zko_qhWb7i`M!-H#R0x22?ul@L?5dlbo%L{}mricu!B*RGrVv!i}tgh#Lcn zd-Jf`EcBNxV8lRt;zbgobJtCN8yCB^q!ggK(MC86GF5>fD|Qc-ugAbcX29C35MJ}x z=z9UxFBg!l?CZ0o5HN=!jQL&?C9DFD%g0;LS00O{QD=F+Q~Is>i>(;v1=l&jPzCtn z8l$`~2LG9+mc$~M!Vq8zi_64$Pk~jJ$Dk#=_s*Uufu9fv>lG$0*I#u6kw6ZRT@Vkw z7LNv*Jzp+;1@Y(dzrl`G4?yLs10*o8i`%4h6|AueF<;m$8yjj5a^JVzhTvLr2lT;L zBTrt-3IF)xse@JmciiSSR&ZyJHReJuA2yTGcO)e&_|ZxGLn=}ON5+gShZ#e%m*=8( zj;Ui_`a}?LxG%ey3mn33v4LjW){9z(eL-hWHhvxfBdehH{H!ean>$pgzr_WW?oD5W zU+f}1B6zT~mYiI$BVihvJl=q_R|A$HxwH%k$~^!!q_nJ)2UHW}7}kKOv%BLPx_DuF zGXN!dLoliY1uEUIQ%a^q;G#!^2L{xe2DX6JCbdKEOH4@Ud&74AE<6W#IJ#JJv=P74 zX5Nt+ef$leG=~&j`wgtcG+r*=*LKNZ)S(}WeB6g=yVq{+o_F1}DQjoJbU&lu+Wl`N z;vL6JZIXvluxQ7P9NV@Pa)k~yhflZP)>6q69XY}-KVlg+V@(0l$jp!$dAhV|Tswj5 z9)%lS@09IxA<=NrD`oOig?{6c)SDfasO_ferEY08Y&WnTQ|j&xJZXsfCKlt=vaBr( ziR(3B?fi$}&i;&Ando`RWOInD*-E{NcnC{4jd);h`-P*s61>#2yA@d+WZCv~BKq!- zZ@M2!#hkhBFdW=!j|v|TR7dAp?o7kJ#sB8G)b(95D?BTg)dFkE{OD;Kurl|W2#veD z-AZ?{jYAPgH8Tnfh`kll1ztPJ38=VnvX*eyMq8@EJcdZ)k+Dtid;{mv9jc>IS z;jRJBb?tPqY10#4`(f|XSJr*yjQi_iPaQpvSTgnf-4rr&e+{}+*@RVKD@y*KB0vXt z48W`N#2iJ~F=^Q)#+-Cj^=gl*V>siI)g4UZo1#$30%SK32Pr)8I|zED+mARs*&xrEw)>pL`=1jkV=DA6h#|W_ zjr!9?aYN@N)ematJGlJklnNUFmU+$9_FoIT(q{^ zO078DvCDu_{x_cTMKZoZ!^f-qS%M!?nK{Pj~h-lY1PIT@D1vS83 zY`fyQN^SV-a-1vd)@ym=RdZkQG615}1^XiYGq~QlOV8r~`NqZS#Afu`~iLrBl!P#1QNmfd4A^_wZC#<|zt_tDv7^ zGE88fCbl62@$L!AO6meo>RWON+&7Zoh$5T1i?Eqv^%8B}I5Gl&lYUr1a(r2_VDH4j zo?v#!0D*Mq0g{n2-g$AJyL9zM*u!5D1^7-S^}6EHRbVz4I#T_9o4oNQ*_=G#9HGG= zIobtopYrpzvHg}Gl+@zkeA$Qa@kMJgL8fvIdZe1r6y?xwzbYQaoqSa(>#lY~1oL=H zTo9yYqCH6Go95azIivm}W;@CP1h#o12DqS9rxT2MaKH+ot~}GvwI6w9IdtkN42!p) zBijP2mv2<85uJ^>SEsE#3zla=42jc!XAkh#wYM}3Ah%d~H~k8o28{%}#V<%_1GYq6 zMzC~XVmy2Zy;f$q+YsR{r3UnI^e!<}j?P=ID3;z>DnL z?bPCJ=+sRcG*WvXf&mDc0DW$*Td?8la|pnP|LvQYidVqz8!?+}Wnj3UmDl>Cv2RcG zx<27_X1XIP$GAvjLq4Q=5X*kp(FF2H^$Xdm1zU4;d6l`th! zXG-qrWsnd39LdmY;-IC^1Y-#PIuW*a=EoY053Yf}tv3`EzoR(S0VLCY@8*2OGXzfH zv#1ta4bVdyzP9B&}-DJ^e$zH3mABmtVF9cxCKdHYywIlphIs4=AAg? z`=N!#1i*Lz^r3^(?4fTHUV%z^sT8&9*lr58$UXMuVaz+&ANPbqyY~6lRl5{uu!K#_ zLBz}!q_6^3mUsYTz~l&j$IjXql?KvYXb}W} zDb`sGZ(1yI4hW>T>0m;pJ_zntg^}vXH*y2bBTNs|?MO1Aj)<0A$#sL7ku}q6|4@6p z5JoyZ6TlzbR4GNRBBZjSdWw$SofId0pt<`-t`pgQNPXh&uIsI`bM#xuNWs3B!yuchA)BtUk#98}`rHzcKf9NqSw*8# zVBvdB_aO;k$3X7uRv5vgg^rc_7EE4B-ra)U<-1vqYd=y91%Wc(v>*p-T3)vGo!9>& zaMSe=oefTvUDa&?jynJ*Es=_r#&&*~ZZ)Mt9{61gVz*|MY`4RVi`X}^ISQBK41p4N z1t{d4H#b52NFJ&=ZIP+&J4}80ZFY`q1JLO{eXK`JP9Rbpz2Py3Q9k%6MKypYft$Mz zdcJ`P%0h>*eZn^X)ZwBwQG+81@KWD&?7K}tfoKO+gv1Ys>=p%RV8COD-dOCGyeHyz za}0r#_*hZb;i2&pyv{?RI^k;< z0+Ilyd@tAYB5Rx~9Of-tq5TRsX%|#?`XYn9wv;u;hpxq9LS#E018W8I&E^oJTg=l?~QYEgtHN~!7;l)VI{tn@Ili0 z5VkO8qMf+ZhUWz4pStCTdxIdA9Ra9Tjprmm#W}D&zy$M7?53`)hm%4CRID~LBv~T( z82%N4?V}zQ{9X!E&+K|(7C=4v3omErj$eGtXZp(@7jXo&}X#viaN3$Fh1108tllNfu6f%T;mwuSfbS}03xjN=QIZn0sGz07qwc{hMDW{Lf3$Ceq3^fTfE zGYs~%oS*k|;=t@&Rzaysbqt2bH}jP9tABt+iqU^}LJrqul_t%q-lD7M9WXUQIa5fH z0AIoh=O1A!O75X%b+^4dMBPCoz5^@j1y>x}aml?YZH;QsH_!#WWCQ}Jo>cJz#z8eS z=VL(ea2_zfYA95rLBNgf$~NeY-UDMhHUw;d5#Z2qZmn{XL8*PL9YG}yEyI>w@v&&n zbDVdOu!EG>@fqUXQ=hHnlxTQW>eH%niy8M6$vUYOGXx6YZ$Ay; z(DshUI{T~GZ~I~#1p^k&vi!RJ+qtNQLy$VqINDkIRa|hqt=H<@kZ`I#;LVCOZP z%G)ehx8}82{UVd{c;{Qnd%+{I&Vy?j;<}ElRUTDB;`75*T3?69Gi)cV&NadgtBDhn z3}s5kFzi%@r<$@Y^g8Y_%G>l!@fi!`2R5xs+z)ynB;##L5*KQ@!m1?Yu=!(fl$E{1 zkzHUEe3p0!$1C1ezsU{l?_L~^?Ke7PF_|-bJI>QRtjs-Dg>fGyU-NM#ioe(X@G)$n zxbLBKI3LzQZ8%?NIMb;x9JiBdE%Z3|;=ByY;hgP<9r=xMQx=a490HD#tp+Tt1}Ei3 zwwTtINd%2lo-B0tsw&zd(5lLi|Fq-nVPKkVk~KGMA2n@{yE~nmPz|L~jM6ln59XF< zk?r4AG_%0rw^@Qby9ecg*+Tk6YRw-BcHJS>L8Y748`Uw8LyP~+p{e3VD1I;cSEZ0z zw-tJ70+X~x+3h9yuj?k;66u+hvbK@qpH_Fv5x?+CE%HuVb;OOSV?QU!8uXHnKPIA4Qu)i3- zL>#C~;^a@$E@blBiT@#;Oc?2dvj)3y;`c=6XFxeI>j$RzijE8y*YlxeRT05jUB-9u z#*$R1~Ka#uK!E4LD zw*>-=w5f&5p}lDdIw%E5$kD%UK;wu7@+Z<`4f<(2B`$borHru~<>!s>0t-q?-hmPe zq%F~nW5b?$6^-3gvVq z7ay7*t=ARM4G?$|uz*KET!k_$cq7;}@?j+V6sveY@lJ!qNUAzo;YuW*sek;Up!47< z9m{z=dB(eA$CK-_Kc;Vgf;YV;&{h`4ox&=0-d%t;vn+w5Ki}RsgkxK5Qa3ft%V^D^ z@qP%W^MmW5rxoPaLu8$}+r}-$Hlzhc+#Sg;`5p;pXl1 z#MgLsuA444{9W(xg)2;$bfa?vrTTsa-qX^^>2}K zZh#(1{caLGLmJF29MJdAw_i!Q20K7r_Vvlbnid+UZh2f5=%hk})$?EXgDZM|5No?I z8UWl}Mc}+?BoymcK1oc}4}(-Ngm4IX!)Fa7$@Ma{*+pthx ziZcSTZB>{7emc@IkANw)R>`kZ2UnqV34MW9_|P#215VOF+$Lwij*=bv7dF4zQ*9ZT za=*huqRhs4a=S;(;dpt6?y4t+kZH3RM}(z)ajDHpx@N7ns-4v|wWyj+z3oMfaw%V& z*ayp^;>Z9Vrs9h#{5k9@t4w5SQBTgT70*!C@$y^aXeW7$*eBPs+FR#@?v{Hzy|^N{ zMNsXll~^mdlhCSBz!aN0@SxOqDHkeZS6c)TL&8`Eiw)WP6li9{iNj}#S)cAW-z@EBS z{bUGgKGD{Eql`0NjB?56ESCVLarnjz4~V{W-5YP&A<}U!_+*ZWnnu;TlPqFQ^_2T_ zXNZ&Xl)f+9N3FgW9bVX`3Rzg8oPBjwwV*j^0e>&lx9e`8FxUa}X#+%4NvN~qcMdm zte->b?dHeUbRvD-7sdhru&kLW+|cZpDSU8mQdXkuognMl!btkT9`WIUsBalC>M%dm zBJ)lmsaaU&Adayaavw z6DlJxgpVTw9SM&2ab7SCVo_1DO|;XpO;jQ^-{iUMl;w(b4qigFv+6G^9#26?KA>+*QWV*yxXV0IbDy6nu%9vTRqxtW4Tt0iL6Xbbmo~{ zpJOd(c<`X8P`=bLQ(jk)yW+WfdcL6f#Rm?i;m%^23Wli4dLe6m44<0iRS;vcEb0gd zK7{2l!Z1>zoKDPKcU-uW-#qWMlD5&7-g36oW}08Q{p$R;*^BiA=d~MDuHd;JHUHR- zE>OxNz)~LjyrJ4CL(`b%3|bvpWeNS!){!!l?tjZZ8PEZhYrpxbGyDmkh$H4y`+Moxtlmhfg7Zm1QpY8QS_RRDwNa43sQ zEVNw+L@(b_^wC6`$h@dS*f6emR%4z7ozwjZ8#!6&jBkS+mS|5hElw9mM)E!?qF7dW z>0*2=!g*cXxGI!3bMhkHfaBMMCz0S0GW)_xSEChHo#ykXJ`UolTC}Sgjm7w2owBi! zZg*ahf7ZdV8I7hp5<#iH4MnR;BFSEaO(Twp&o<60km4%OY!TZ*7Gg2ep6-Of-I~;p zn7^LOtH5p0dzDI=^lM+DGygKGxITotem&3EBI9Yxneo=-M|pipq)tfP^ZCAo`|EtJ z*6@ZS-Dah+?VE9L;shnqg0}WB3OJ-VXeyRef-b@vq@1wz; z|A)2r0H?bD|Hto!Xh=(Bmn0)I*)&K9B{SnFD-lKZrfm}^yR!G*97!G7A$!F!BYPg4 z^LxIJ`~Ked{r%Mc|G9qG@4Bz6TRM*Sd5!0IJRi@;Q$M!E;~GZfK%RZ`n6Pl2&M&^aFH z8G9{gJSGVGr9{$7HaKamG7GSgt(ms_Z7A(ClE}H#(#&1C8*RshM7bYdF{)adz|bsp zWsxtVO=BGunzX4()zbR4gmZpX0F(FwHvg3}A7MwIQ&cNC;%qz=(A&-is2ZEQ;>JIb z{^oY%tHI{1jp>&a_4?E2Ps=E@TXBEpR9|iD#toVQJRxmL_lhcKCILLo7YKFZ!CfGD zEeC)xOXM}U<8UtKM?TLhcJAzEtB2CgCX50@=xY8RorZy#P5!NK>6uImbAbCHNTOnjNn(Zvfoh1?ostJ$1* zo3V4Ro5`PN(PsMn=tw=2p>sj_CnL^fdGu~;rHa<)MQQt=LH50mFKjTP&T~uJzNbzu z%2Y=m&kzsiT#u_{<_wUCYPOi_t3am@7Jp8kLU%F5)qEbqFBN||E=Q}&oLcPkGvXNc z+?$j{)M&=D_wG4jVNE}EhM@>L%x!fcG+15*4^ACIVfIjB$o=((K$^ZCqs>3Sy`*)ev z3>%%=m~)Y$CK=SPW=)>r7!@I-mGLffTpYO&ncuqHwfC0M&r(0&saSLI>Ghw`=-4v= zO)7u5jm(`K>!W+0+0U1L*$GGpMt#XvNFqxn!9}+bz!(c-kXA zCkMX_vDTcfRF}jQsr&Wcl-1{IZPv@~%J-R8%z58j|6#|SMAoZ>)3`Ir6-g-?O0kwt z``Y5=4Y!&mGSA=ZQE+-}#vVY!W7K2!bN$_>Wg~h+wNjbVto?mTce%@GmVi~&k(O5z zrPBj>ngfnmA=>s^M+g3G`?HtT!qFEsPaq<^c8tl=u=S2kk} z21t|(z#Xn{#LByXT-d<)rzp}f`w*~mYOL|~11@yk(-8Lfi!H;daaZi6W1??ub7sCf z18X7HkPPSk?yk%Ad=ST#sf~F+f$g;!*y6wM`ZZpr#8lu;HJ1LBkW8(s5-N~jF;Lp?SW$`ugIwpOb%Ahozp#juh|Ui>2tCwKxh$HOWtxRq z=#8*7>7P$f_`EQ7XNPO074Z_6?f}0o^$6#_56`jlHqjnzAy z3}o7gw$2v*Ex5Zju1>l#KCA~aR}HHZXKNcc3}w9MxZKy3oLo0kL_aNidb!0?hS9{h zYt)7Dn61cC`!a7XKdg-weEuz4>cK_y9;>2Uru!oIJKWdoUK~3+mz;bnX{N$>_|0si z9f}+$emmCbdvOec7TuH%5FT&mJ-A;lfRmQFebtLeCv)1owchF86*Sd`+Zp`Z-TQx0 zm+~MYnT#l8GJ}p$Ei{O8d8ZJ&?OYTL`pdO7_}oA_mt1H^6b%Wt8HblhvO*pmj*h+! zB-l2K4f}K_s|vi6l8q|F5xG>LU7)I-)h5#vBRQ^SLy4tg5NJ@-w4ce>@XGL5t^1sp z{+!nfsW#WCB@gv&C8)b@u8+s?&zd&HuzO?ZX8OjpQnWDXOVh`XA6&KLlloGcI2hJ! z6Q#hZnZ*l`ryVBX9-C`v{=%gI<%P>Z*{O3g)TMFzu~du_7h@dp@@=+d%96(Qg^a6F zV~cLg3iEe)zX027WLe?PVDjpDynVHf#>FykYTu3o*(v2*^VI?O)hF&PKQ`Og{lnB! zRG;=9zUeSna0$1kAVXouPgnS*bHdU?@eJV{(KCge<8GF&vlQOue3-ihPED_V;BTH# zzki;Onotl?wr9xd_Noz^InUZVhLDT}}r2yeqH7y3EP-l{C*DzjmUqfKAiR z|9@|>bIJnGKZ-AV1(l)*&2tp5p;TG>hClAKN{mEZ)&0ONpplN@8kcDvlKv3I^27pW>7+e(^+Xo=l4sQNxKpXdz+uKlJeg*&@BMrWeM7Zk#?6?#jpAbJCa z;qkUhqQ4#0US@#|}eLj*)BZC!6 zjy6`qE?MnM1*sSws}75^5WPK~u|YYO-PAMdIGvs`)9e2IZF&Fu=n3APr*u@cDk7C`C<%LenE|XZ+12Ys@ zG{_N6B)Gh#rp!B#ki-@5 zKGZ6(nd6H@yaizhR??GNK-cUQuwyFbA;G z`pF)?v=_ca{g`MmRLzpt8nx{Y>`6^0xCQvDmft(PS0V7jBhl4zC#Z&Bw1dj_%p`j* zrB%DDj&iIhefP{mPm9(2gc))mTwgZP8ZwbKz#s@KX{(8RWYtyNttQU= zwFqt2TjI>CUHQnTrplo+b#1nAl3PzKKTM9PiQRpshZR3i-~~G`W$ORj2rT_?mA z1-bg-mu(GVs9%JbyEkFpuYLur@oMJ&^t?%SpG^IVo+rZvs+&;oy8flYok(cegM*Fd z0OTAbgmbR}kGZkAR_HV^brsB@!$K`hqfwid{mgxcKHtmGlOT(=Q`v4++})|vIF+ct zow7cPeh2S7tskymwuvTfIfV?OIw|&UZUY3NR=@YV!+{{?88nvdv`_!o&x;0vm!5jj z00ovveguRgYRgla0_}|2n_N%$TK(yLOTHFVS_N9px?6OFuqmEFxwfe6qjqU1@4QHy zof6hQxgeAazCF!rldCn^?Ll5MXng{Bbo(SOJC(oJp75@+`laJ_QCYC z(LI%>c14zhN`OpZ;&$XIIzJxeqp!7Y7dSf%3eqVRPosgkkzDA3~h@V%P(4RO1av zr_?gqzc?A-{A)nOP+K5UMIu{aXYK6Ng=;x9D86x~&GsSz!A|bNs2t$?J z5B*|?o3{&p-p9W*Mw^8!`wkP= z@891EI1ilquP!@&@jKFgo1lo6@t%iqvcb?>BoBHZ%Q91ExQhIVLvYD!W*GVBT2i36X!?kObH_~42VGJS!k`%fw@^!a;3 z6E-mr2=)Q%L-e(1-T<>?^}>Rl!j0iH1D97&EBo<;Iofl0{%BI&T#$5lTaj7!^&j6- zEjv`AL^z^LR}X47V$5*(*8E43d4sUM`7h&Sue6tbI{(I!PHrLLdWz;~9M#8|LgJ@= z>AbmKQ#a4uBx`0B=ecll6%6-yK;v==stC+9ov-`YB)ieXca>_PXbIcI2N&!b{?YHmT6qGO=FxW@f6>8HoR$^}OC!d$9p?=ZaKlQmoU*Ze?Pt+hWEZ z>(L(tuy;+^mh|Eno7&va)+8d$VWy$mC7|Y?b6;<7$)oD-jyvz@PwmIbEmwS>__Dl_ z-C48Mc;%G8Yx%Eu9BW8}HH2BKgN!t5rgYFja6MW~=qgZ!&Yx#Mf!;EL^ntb=mj?HH zlf#zK9(-~?{q|O*e87|CffTL}h*hYJ2h?9h!v7c0ndGu`H4{?7visRHKtUQ%_qMg# zH_<$)&&e3J(O;&s|2p~S(hVJVl;3jBfCS%JYxSsJFuDI4Z&LxP_7 z{H2a4l|0Tg(^`g=8(vI{c0Pq;NB?*%35-ewYJD`5UeDB!$@+svvB~bVEbZnX*0Sq# zg01Pig-jX~^xm8scPgH^`pIwG;E^J4HsiY2V{f-Xt?H)9iTXS5W?A=P}+>@8%)?K&%#YBjj(%kFJHMFueOC%O;^?WLog6KnUMo6Tl%Wfp_Wjc3I??|$F-s7 zY|x6=!hGxxI2Gg{PGg5o9^+MS)P-n|SqW73hz4*|J2TXkZWmct(%mCs@DtLBaGQqyNX`wGqMZ6iube6dO{7$emNsw2uJS)OSHUWe0noWkb2}|Z#bu|?q-6-A?gRDAB zlBT;#xOC|$xlHTBgmgpk4=HsA;#JTZW7nCjp!}7uhIc0<)DJjo8XlDhQ2HWyp=P2T zJBII*o22kA+k-1;ENi4!tad86zUbZI+L7#NKK?ET1{dbL$@81yMHU~G^|Wj-uY{o7 zbjwEpyBT5B+-^qZM}jr@!HS>T{O1vY(f0 z3{x+zOyuAMjC(9f=2s~>bhACwGE^@eIdgsD9_LKeS{-$r{3_4S1~MX)8ay;)Ld_Sm!BHU6=IP(K&Bu=uNP)PK|i^e)Eo zz-n%d5@1@fF;f45`XWND8TAt$2)rKt@ztixZkT0y=7gwq{Ph@#?h+mMpv+3OEVYy) zRSrq}xJY5yygK*=muS(DA{ZLwe|&hnQgW}r0~xlX!YtWkb* zO4={_G#$5{-mBw|8hczjI&E(i+e&sE_P2+QHR^e&9ESl6^HlumV7^0E+;q<(dbdv1 zCc#xY@UE;+UmMo8dc-WxXrhQ!Pgu4%lX?zSlMSgd*xIB|1 zdNoVvLg%>DRXN%|=ob5VKAXvCYp~m9JRK#{XU#;{Yv2N`F17~|=dIgPCu{(~HFY02 zfE5?_GmzyPbYJK;nA#Dr>+m%7BQ2TY#X-NDuDth-R-nh5qYMb1heK4@Ui{FV{uMi+ zSQ;??A20xhFmuY^j{1cXpBs$75CFNgaFIvvp)K-C9h#T-gn&^XfX&5rjFyt$@aq+X zhTHCrGg^;(K}vlD8pC(v7|(9Io=-aPexSxv{E%caXaP?SIQgxz@q9o$k$w$`mS;B8 z*W;22_Iaii(r-G@8N-PnAr(U0s3eAf0-hSQ_$kTXF(%Wa*%GZrIvOuO-G_91nqt2e z_!&kUKnF!l#fP+2q*JR|;A7165#KC=iR|Pzf~4Wstu3kCvDM{Oht17uzO*Aw`Yk^u zvcgiVn+f3VPggkE38*(SiVLM<9xZCDTTj>vIHpq{EQ;BO2SO7RWNAkd99Z+_H7>Xtjmk7-lSqchiJVXBs8 z(=3y3rynn7t{f8Z&N*iEU3Ith;@D-FpO((kgX&$4sHe|DW5(mu3ofsHo6IxrX($0L zfx$#qHIzQ*ikC~r?3K3o&YE3Dqr7RX4`wK0h&CIA<=T1gbW8AqR70%dUxY@aY8RMI z8m~N7giJun(8hJ9bNCJMh1dMd1IF22%&Px4x3tt`#n2+UI(0NkxmfBf|Ju}$fMJJ3 z&7B}jqI}406BR~trnMK7yBIU0OJV@C@}HawGPItUyV-5(dIUs=6{FRE==F+rFdp|` z#s8RGz1-c(Cdm&AKfK@Ojv6cO1kCk7K9lt&Ae^Vl-k=uQY=gq7Fr^j zg*>R!<0=g3?Ub$`SEX+Aayy~>qzis${5qPkk{kUs@PE{G#u&TOjafj`pgH-HJ7op> zoQ?*auqC&O#Qc+R?XAI0{2wkb^^*PQ(Oolag}wkpaMQ6EbJ26>7%gII zB^-@_;svxpTG0K;ns9EU{gKpoPPh1mNmCS%3Lgi7sAC-nN*aU8#F@wyXwa<%0w+m^ zMB3fW?CV=kL?ObBxMi=Me=kTE>Q9ijoG|Oke%GBv=DF;2C4EE7o4}=!&Q}8r47Ge- z#zBx28P5~fU=-SAKM7Vc_GE9dA>sr#ff%^TFXvm@{N`kZQGHl@e!r>uhl2%#I06g$ zn8sNt6h`7qlv{l&h1>MnOInn&>J+P#^>`Bp0s?%hsR?d2)D_3v?nn?k0{JDK(#nCMkpy7U}~IP$o$ z2NGgo*zLvtH}*e(=%d8|H{4mXJ56}&a~7c-<-YFJ%lUc%MoEREb^_J7f79!>y9xA{ z18`>*3px|bXVNowIOu_>@;O9zL7KSPw)wsonp_uPm`!-VMhA*>O3s}AK`h23dz?>Zh74Z$NA(0WNW27Ir zV~NN{Fo-<7sP8n%1}xgdy~$YvLJAjX#lvJ}l~C7n|(Dp{bO zUIMOCdtt1R3qg>pp4#^bTz8$${`?g#;{x3b z`ZocW`QDMMgvR@-o|{X_ z&mgGsI62)#cl=~h8 zmta7&MB~nY!HKVxmFa++GXae)MZcnSUHhp%GBv2NS>${}R_N67IMY@}A^t<98=XF| zo6?7?gu&ypoq3IlyGnV>Q9o_a*%`2-2RHFHa0zBphrE$S-HQqJ*T}pwk~$NW8Q4w; z8U;S}LCaS*Ka=SRV+1j`@71ei3Sd@8r@L)b(=OSxxWCE%_l?@VWfCIbP4BDl5vuw< z=ZOt?L1oI1z^u3qVYPL$$N9cYX6MXzj$6hElo)S2)sYyjfrdJF!TRTd4NrW_XRNNn*k@$(CGO9rQfCPUGPEyplRPet?7UO8HmUJ> zZB)%SAgZ>6{XOvQd{DwxiJJn(<$3+yy7I3@v?7+7Pfg}Y8c|a!9g0(IQF-4Md*U98 z6sT>qzL(vP^is&~`a#Fnd82$!gU~Tlx)who!R(>bVIiH?je*UyA@ATbCh4M zr1;?%3M|fr=>m?^*Y@TThJ?3k>w0p@nJ ztN31w1;C=X0A^O&Sz%jcq)3XW%->GqHgfCK589fFbM+k-{p- z*zk{&z|dY6q0MqtiWXDHulzLknnIdtp_@YC+O-$HpmuZBm-f!iW!~~Ruj!rwMW@x7 z2TfV+;{_kfcn~SWlUJU-F({9_UBOCQ`6cxT5yriJfj+kTO>NDor?NUThMXv?#g9iP zo$he7kyr}c+bCY>JOvHrMW-j(Pr)%coZ|3^zRH33ZY%XKilL-?=K*pOksbyTgZn&5 zv*^cyZj$cn6Ubb~l}TI;ipTI)F^vyps@5PJM_M;Cn15=y4}Upgq<72Wcm@R#qhMZA4LRr2#JBWhH8Exj>O+=(i z(6s4wQ?z(JG9C%9c!#=9(q%2%1*DJ9EMbMp9?h^?35)bE29QJ*)DN#6QzS(LxO0z|NH*KXXp z2E_sRke>VjzN9gREWk99u-{2COm7hxD2r#{+(`l{88~_*wT!&bxVx`8THN&GG>}pS z+xu(>fu@`Q-WO5uihQ_{ZG{OUZY>6UOI24yX3VJYVGOFg&fLff9q>8EaSFh&FlZI2 z2R5=2n-e9@nU$6ZT7nFTIqlEZ2f6TEVwUzc8G?dSQiM#DU#oTNJH|Z5g#0EkDp{0 zcw%^U(C1#;)C9;QsM^)%GljxCNX!YAY$V&c5DQ9cntq_nQU|jYu0LIa%qTq21?2rl z!M`Dl+eNuvhFmo49fZgKRb$$x41{3Ec)E&-EKu>%+!o4qUs&%gs2BnEqujeKKp1WzS~W+dI_*+a69m+|kvT#D z;>VhSg!!pmdk!3;{8YJ6#}&*fcW^HyWhm&M)xyt=etLQIOuT;ny_+{xG8P8%&2E9B zO=Y(*$l@bCJ>N2K$psUf2O1-V>p>#!dMF;+JR%nF9dZSCmFv1;chs(v@VF&b@tz0) z1gwR(`k_Y)$rg}`qZwM*O8;n>uwTU*6tZdfCx0NK|Eqxx_8__YeU(by z#Goi&-$g^}RQIqO~x*srSS5uA{Y=XlWbtm?PJ$dQH zcJ}O91E7zR$XAV`RU(|aC?=@FX?P5x}M`=;FK&s_Vi&7ObonkR_y)&sqZBvi#} zsw@wRj>XS^EDwl+d;|35B0cjgFa-GZCk^`JyYC|Nf6geZwqTvB)^2qKtiQw#)~G!^ z`x|e3=nyQrEgh(UerjxBIeo)>-ZX$QNGLC<4x=FyHi;!@_Iu4d8vee#PY9=GP4%PfP%?f1`}$ z;ZkO=<{d;l4U@=!V*D*z%AN1m%NLi2^ z*9)XCKr*%(!fiycSr&z8CP2!=$}lTxc#-j4`!G@|K;(Hrpc}rgSbTq8ObhP6(5M^p z0jS-CK&gqJum9hQ&3_-w3lPI)9R=fJQsnyKpfD`$Mv-N3ZS1PhVwixQQ_7mMx#L>+ z_%1u96SSnYg?U#FGrLJi|3w-QR8|RLtRzS~ukN6g4JW#9Mh=`jKY4bi*Uw||sY$A@ zJ$8^usL0ARz1oubyx8P*)=pA#_LDUy=W57%5BM)x?b2b{8)C=rpFJ6WGaPORREu_^zSG9EfYl z-@F+lBXd>3NJi$OYi?d1*^iyyn~WSu7sDzUZ(UN1tr4c@A(@TVnw&c*$G4om|ql1hMW5InyTCwVoZh zG|1XO;6Q=x%#;zMh>najZ#a}$JHlNpcWT;L!$7*xr5J zgb>6w>7Fedpup;+gIxJtgVKKwQTp3BeMDRqj|k}ZmQCw9m)?P2qh7T(wHI5qa%v3u zcsqDuzw~LjNp-DaRd_X5eVu&w4ful6XZY>O!@fnuT2=e7vjYXUUMaph$8_$ur<|fo z4}L21P?bX&D#^E5+Vdd=mOaH_^C`6am9gAI!e9|ygHhAPkzN(4;C|4GiFS(OsGgyn zniIUcwtZXFV6jmx-YOJYNCzut_uK^Z&V057$+`cJ>vad|V5fm$%y0BoG9~-x_F@N5 z!8+PJU=-yioi$a@St+6nCR{kuK!S!e3D3hE!IKK}quwAcqc@%9AU$aM`0PKPZ?I`8 zWa#o}!qhjw*Z1|r#J%OCHX{{}wX?>57snT0dRx4feTC>lgb6?#~8vnL3e|_a4Nw%F1mQZv;grN>mQ~-hGYp2KI?f8`IgYSF?zEymuG1$WT z(+*jF@XtNT?FP(Az%f2`>NE#O_gYK6s_H4(=RPA}PYPWL#<$Gk<(l7q`p@QfhEs0| zM`LMrhV6Z=)gj2pdc$;QP|(dIN8@55QrwoD8-m#Hy(*Qv{eC8BY{ZCO+DY^nSdZJ$ z1}%yHPLLz5+1I_aRck8WeCI3q3|%HtKLn93Lpq!js{|fb)*BEpV*0!i zB4DAjO0@k}9$G`OOYFAlE&6Nu_*Oac;l+i;k?&R9qUlU08~*c2x33BXyXRTk%JXaq zF{eMVzc~1XhMF9-wJpR zb6k?92$b{$S+r~pA$GdE@EK0>cvMrt{T$vY29rljFWvw8Hb~~`RXWrhgGe@N-~N4E z_xa0oWvQh8DWOP8jJLDnjoq9|`=*< z-%uO42~}(O<E^XNry(O)hTjKJqMU_eavn z{!h<9LGStMTw6V!1zAC0z zhx#nGg9x0^b?Lh^wJ(a_zHlGb3T72N_u|__x;zMcKqbb(cB;i2+s6J;%%-=R}Ibva=w< z+30u{RH6tER`x@?(-d;PyN}q(aG*WF`|_oHFdEGj9==g-`mo;M*|F*;hjcc?NJ1ybaXTubpjY+^Inr6xey&N7z zQ@YlG%?GXVDHFcV&m!8BlPA6&4o^+7H}o?tFs-^P|68a0-iv#0XKTPIKoun!Q-_TVT8^b0_$Z!RlUl*Tj#6O+9;$Q6H}hW3EIu z^ox%c-%<|2p3^z%pCz-tg^sO#Rl;1CnV}PZD?re=i_ws);QOCrs+u69pPk0@JB@=x zlD%@qvNLpx)+ze!RtTBLe4Kyz zvR1XyEp=pkT;62NO|b^ndhv*F(bB27MKN%XDAR8Yh?pmZ77P27$93nio3-_I!I@ia zqn~0-<#X{d(V77AtXc05BYBQKj=;EFTOZSu6S&H|SOu|6XtUiWgH_r~wLfnVaya0CF-Ymg&*aS% zKAzr<6XLCMP~;U5%Mv8TSMl-J@RUWhdrco_32GihLJF;u4<8QdhdXpCslGw;O7fIn z6I=bs>laa!KYYXgXNW<$p<>Mkk`vuL_O)t_EibX23gybPE-Kn;x^`_cRO(xEg&An0 z5fCwM%~y692#_{Z_YR9CLDTAm2bL0J55}7wsH&Qk#=TfDayeu?vF|@k841F8n0oPL z^G0%GM1k6rA}H@OhQ-iUIW$6S-Rk4pGklh$3lYE7&xRRktoXt8}~^qq}> zo;o!?jC|S!4aTORtsjBk7etxA{Nsc$Ix=lTD}Q+YfTz=BuXft)1)z>pam-K$V9q{V zGp`L?x@kDX?KU%I>P(;UHh)5A<-PI!&AI+#N96vs7$J<~q6W4Ys`QqVYxOhZnHy$) zV#+^f`;U(qYl|u8HF?_-U24Y#8xDT9+iihhNQDV^48ZGLL`E~HUrSAgm6zS&v z;t#pqsZDf)<&KJm@Y#qw!3O;>sD3t9IAa>I<}tQ+)ZkZoAb~tajWd&VJAg*sX9jr) zOoa8-6(n40E)_9WgNMjegNJy2iniGT%mBmh(5{2Wlf}#>s@5Vx1+`XTB6ep(bjJ#0 zKUP^ze01PkzTboU9gujdREZp?*|2`Y&a$8T&v@P(bM)MHT=g&z?gBZr&pR=g7hN7# zPqR=3;7sxEs?r?hQUjNt%+==nzfUOMQJ=k;hjsRYAEkN5>{C_h4kA&ZJe|X8Fen?`HozaX9-O zJRJS;&zC@=(&|x;m#v}n>8iB_4%|77_rFUMKfK(@Njn?r%T9~RquVn@fN>2GC2c+W zuogensjhm%{bK+S9pY9qHy$Yfa0c87s6WLr;N6wwnChBPV#yBKd!bu5R zNH&vo#uqVR$;#mDYz0QA+;5z$qPCF=jMllJn8ajSmo1JBvoiW~NI4B+S}z?IC6hzG zkO{XCzXmoIeMUoz2(uJ3vMU4le!k0@4S{g!pv!m4Nk;gUA;ir@9?pAXh{g)?)UiAeN?m z$aj7;GF8Yxv$S4q- zyYir$AG^^M-D}==OUdqDNBYwimwpxVZ_Yp2g*h7PQ)};d4_w%Oq>A&8wVuQ8n>rME z1qt(afK?SHKTT_8DYKsxmzyFPqTLp4g$-<-c#?)41H`*NX-CrOH;~mh_FESr1kMp< zD3HbIWlID}3mQ%z|DzPo4P10pgAXt@`p)~8iJaiuNudUz3+icn-K%yVOyDSUbMQY- zfreT2pVRT8U^545+YP6c;fl}3-|w~pJp5dyJhB(vc{;CNy@GSuec+0?orR$Pod$k2 zLVYf-mH&6UqKoXxH=cj&3i!+$njSa=AtS&i7B0d+nny1z%Zbre!lWWmnr(x@a5m6} z<<{~4ys)089|I3(7r}*f?yQ-KV}%R*6fP_%Tz-D~+spcPJH;6*xRN~+3kcn1Ur^L&bPL1K5TSI$$`8p3NGwLZ0S32&%3{hs?K87o;LFNo};LjD&!% z6}oMrkcCl%g+VOYjo+D1if^EMn6ZQ1(iNJZe+_=;H+8c$1>Bnv!UE2LQdcsQ|@gSR*>S&!E+4Nc2Tf5HK7d} zy8x?sB>I1|H@u!m{R(PPM!+}3Zh)+5Jn)hP?tI*hkkMphWYl_99zDw0oU5i1c+hix z9scj<;eyECLB&qUP3-Xm%gviN+h?7BDbFP^LMzgZ~F_D?<~mY;XHoDHXlBZ9GZ8;8|p8Q_Ws{}o{t|d zYZpI!$Bn}128VT;-U%9L;OG}Vv}<)6Mt!}VdMIep{i@e{j%6BOsWq0 z%^Q|oJQG~YKN7xBrFGU74Z5QAZZ+e1qKPb~D-(%LlgBuCIKn~)Gs0vQF=6fIZVUN) zjfTF3sGLs+%VP9nNn7nMgn))tC6kS-Bw{MfD+DVDk_B@QKvGIvP z{!cP;^-%I0jSG-k0K$jqD|eW^JM!tM%IjXsGNt~hEOw;1YGbCXnW6;cI2sxp6Eh>s zUFA@jat}!fT4J({c^MI>y zn(u1QjOM$L`%)8p>!PO1!8840ibS^xzZ>P2rRMg}qTGjKQ@hh1FSoPugos;}2IBGmje}FB#Im!q*9rzm zB2?wYYvak<1MY*ETmI&43d6(0zRON_VfC4%m)!J=s@jxi#h0Ts6V&UEW5pyR*R3k8 z&=>9(t|up-HSEVzM*40oUD*23InEHyHzV~jAV64Z3Z>(|u720>Zi1|jNsMjmIjytq z72|Hr<2^IulOK%UnWNiAmeH|Ut(>fe0ZWV%8&rE9I^lH^JV@@l^tT2p08^5*~hk7-`WN&@M~ zNRi^j)DM{3Z_fb!o>`{6Z{NO=+Or5|Ity*PpdmfsM?I>~Y!{s`3?`yfVl2~&dbaq^{lttHN;`Z&Q z;SGtLE$+M(B#pAp*>s&|#F|Rx;X~sr1x&O$tJduGi2?D69m0kE%SF#eLe^2V_03ZJ z%1?34LSfQxBsKM;)=H=Q3VPREY6CA>69;FO8kVd-f1w|(DUc@5kIl(rt`v*4dsV*H zhl>g0;Hbqew7{UsP2%KqN^9{W*0`VU`fgXwU@p|sR>pX`f1*whY_uB4Rp-Gh-B%eT z@W9U*wyx*j@*4ve0T`hRea*P1Dry2npG^YLO)29oBjahnE z=(NnvM&7y$DWN!OcW`T;MY*59VrMaM`WIP|$3ZM_48M|_ZvMrE_K|GYX92JEC$BI* z-gAI@hba<=UyYs?Q$Vl|Bo2=T@>;o5;(XdO6erPPf`5Iv=mGVo04wM8hBpg|hgSyj zOtY3w@HOPQ_7DkNjNF$Jb{zm?e9g#K*ZEhr;FjniVSvS1pT2c??DQ`7bds z6RET}+MHNrX1a&Id<+SYVlksx;+K+?7&;Lyg{$^hN$abujCI$Vf7-Hi4@T;aN1r3Q z{5TxfpF28Ow=5hm|Css23679K2YF?wl(?LkRCCK9b?Mg|4s`euK0H3nc*$0iJ|hj< z**ZF!Pku#c5`UYYzrG@eXqYPg9x1bv3gpbrI-U%Zrc={01u$)2cdRcqOAqc^LuPjY zX`UAuIlOa$pPxVGf${!9cVb2P)=Doha?^9wu?H3a8b`z2-(q{L!}9CFDq%sx@}voF z@cM>i<=*rCt*r?*gM`+2b^4l^0P0=5l-Opqsx_DboAF2DwgMdDUa1`S(q4Q68$cCu zS?6&CM0#H5rY;~`z~IZ9mprqT7m%a~5_o=%l1=g<<>f9dp6lVa*iTH^O?Rx4jFN%kXP;p*{IMzE`m&bd3sXe`}6zqON z94pu6UaYjx(4|RtH!DLb$u0wwt`Hy%GfQGbgB!RBSOdAMH;&Z}R7iyMq8f%zk*!ZzKo%ZEw_VA$SkTF;Bt5 zt{P2;y|0!H^DETOJAQQ#$u9<2mu44GSg|y>a|D;d!w)-&0#i;MWbX%?rShI{j<2)( zULg#AJF(DpOa02=Kwc%vt(`J=EXg+U3WHlW-wE+Cjktcrta1+C3VhJu{%Bh{0)4PNMQEx4D`x6oOs-lZQxRRztNy~$^A zNxz<=`wl^}UpSMJ3aa>h(`jV)kNCO|J*63e30p!Y&nn?uN_tR9E(OB$E@A7*1oW#I z^?^=Bm8CfMa#Tr43DSA`1?xu-<8!LBk-AYAQg3y<$+-vTT>G_GjZa^aGMZHF{^Kv` z*_!DWhyfJL@6hbQiG$s|?(|bOZeJx~r7WJRqE(AYz~QZL8Ij3wJ=~ojcSb4Zc7m#X zpLNBi@dz~*ucLl;Q<3_huye)2tZBUIs-UmQ>HzVDi-bL#7yu5ZI!|M2*H-J#e3394I{B0ZBrqOIKU%m{Eh#-w61)7V3wRP_1dUJwG zVSB7?AOYeIWIT%KWPFGb^s_8L{I3YKbqJE&R#y{DeLFWSyRxf3SFMQ%8E!^5(9X`v zUV_GnY(yA&u{B+<@LE`7%p)T#uxrQe=5HgE5r`!Y7gf^W)%_po&t09`j08A`bvF#)}vRQTgFfN#PD>6 z>z>bJ1H+k{QmlW(WtQp^oXpK=UHalw>YW8mHO+7p!>>ccYKdo*&TEX0k1NLRs6H(& zUQ_n6c@%<^ygXK}Mj+50KD^+!ucGGDr!W4|W%0zft@JaY8@f67Vm^KTEPoZtG$}q8 zTo<`TV7SLOu#dHpT;Ze?WFMl2J4e3>j7}$SC_Y zi+vpc68mIdN!|gv^Vcv$f^#^(;j{CWeO(mQ<{8t|7RXd>g#1d;4*VokZf>sc?8D6B z;eDbo2*mG3MP)7^P@(S;XL|^lNjoN#%;3xX-o!TmR@_G9PdpCT5#@#opD!{ZY4s4< zfq5v_>l{jv8UITQ0Ag{-UJUu%3~oz1x@=1O?i(2$t^clg^-E^|3GBG@Ou1}kdHMMX z*KtXzFPmg2^^|Y1&khD}5HDc0h#xCap`8O!x(Q0%ue!Qu9al3n<6X-Nv8lDQ%4qf& z#~cfrg4u%pte%4b7JU0jv1c$D^N9>$kUp&DA^J4)NXKqq&Rc%_`X+qLSFm}t8yg$y z2|hw#!L%=*RJi)fbN#i_EcwX!o~Qc9`9@`04wQGld8bE?$ttLub z#}3%0&CkCyC9s7Ix@KA23SHfpDbeHEXgg%M)q!#g1?#H6ls<35n+HBwN=__adcah8 zKjt>KbXMUiKw*Nt-?~}Ajld^Zp8LWTnWJonXjDy6dtG^5U~y3Ks>fBnTQm;{Cg#= zlTBJIM*ozevgT2Ht#Vr4&QnI1VeB0bt~Cdg&c$y{FDx7sJH zJmyyVR)N0aV_6mgU4*)qXd^jabKwBjR`={nxf%41tqrHyF>SYrAa+RAM(?;c?DnZnN*)W>`jLoveFl9pBbmMNwLQJJ*uM z<~VANJ+`;}T#Y0?zg*a+u-PtD6K|;I$Sn0s*4cN2mh1UV;CB!l;=B_Q6vr`J2~cMt z*dN++uEKksF<>_?E_E*!{rdHnJIhy2@}^S&JZLA^&^e`waNQ(sc|8Krzy zdD;9r;ZZ=nFjtztywwsrt+Zhsee29xA=b}>rviUsc7R+#DT5c~Dps#mFdR8M64Bx= zWb!?B6YDP1EP`4O%`wf=wQW2Xs!1OUl#A8QFXKD3Nm|o?WfFhE6&_rGFOjQa|1z{) z!ru_IQFD+|@9|=EYmQFy4I3L5FdQrh$Ta361Y#m%7`e49fO7B?ZPu@gX2OH2&FfI}Ljgh6B-ZV=v&rt9}pru6km zlxRFHao63jp)P4kiar&h@7$tQX|Y~pz13)#njd~)U1-wbva{jV+dHfvCFP#>HBmDl zb0N!=Ii#zrHE=D;F}Aj1Rr(a3w>e-X^{1QMRNle`h@G-FH%?4;Zyhk~4C)*>HRwt- zd}`?w>l`LQT#Cbrxmp?$`7s|?B3zQq_%J-a_XXT~ekHNOa)=H&mBr-$lMcT-j+D18 z(hp!pl@XQMclez3+Fasd#^77NZaB#$1CL=it|`PvcS6 z<5BKG3=(gCn)SSQycNDtbqtpmV~ZiamDc<}tbKPN)%*W{8Bs(_jtE6bvQlI>jTA|R zjHAdNA$y#pQaQ+O7?r)rO2#2MRw$A^kG+p|jC1%s-@5mH?&o_y-OuOu`F{Vn$Gx}k ze!pJN{d_zh&zWyxjW}{f!g*2*S|v;{TxZQS8W3S@(J8CfJ1EKH86OuQpvqXSr7v)p zKdHbP-2L)kgUtHXM^l`h2C2F-ruVa^`nEPy&9iacKq63(jh0aL%Xl@N-yO{cYVh}u zvrzDp+d=xXr1inr`3+cF2e_J*s|09#?4UuU>fV2f;r>Uuf4@2_K z!5>15?oLmXyr%^KD&`bBI*Jj%nj&*<`#?8y`ny39lf(Fq)zTbK&KF;(=>}pXqc2{% zhc(e_JNx#P@>;bC`h;B6z5cDUQ#u(TRzXNa67AW|jTBhHOiBD0e@?mYoAG>7+HqgB zn(W|tm%)kzzn4R`juFJN%Bxqda0l)Typtj`J;&;P=gUoW2SsN8{yS%US`_shTpsO} z(3ftUbLqDTmZ=qM*2UoCie@R-PVtmeWe z0f|EHhlxHEg@c({Nhrf5tx> z5?QK_1VQ|oe`G}L=3X^F%w@QKG+f^<&`i3kw`lF0QBMgaY~S+99sB-e{$n7GSiBJ4U-@CA6_&gM zJ00&0cJ1D!=B;!0)FkPS-|2tx4Vcn2VXs@nL7i+AYu)N!**hIp~pE@H)UfP{B=^0OVWjo}y(Tm-5$JdA^ z0{2q3N4w5%mZaop#3m+Iox)H`$ge|>FHQ$kd8MXqo1`p55zXC(1>2MIfOuoyvY2uE zpPIG*P)Y-YgTw3lFHhxXbmAM;SM+;ulCp(RnP}ji+8_oU5sZ<*%Nd zTk(5m(()@{?^~!^a6R$-lTgD$zfIp%iGZ!i$gj3un0p3-?EO=azrBE&f}(5lt*hG zlir0zqxWHP7ibC1yZbzfUx;>xZySf8B!c!veY60(riY=7-$1IbaA@n&(%qrV$pYwe zTA86<)PlqnroM4-mx43if}Al(9_zDTL2BSv10q-SC9KHaz-=&uUZ~s(@K3qJ3PM-Q z0At`^D6`R@hK4hG>*vbKXV9|8k5{0#oxr!PVUC6xm zi)DvG(AVTrvi);P@la7j?j|kI^g$HYn6Dogt<%WH_PVVtqih6uceOmLuVVNVgCf`4 zN|!hwWIA55 zd^5~bq>COO{pJCYb(I~<Y*9j*Vv(LWcISpLQWdW>nl9k}%>PzmR->Jc|AuQ-$R(2;dY%E-|LkLJohQUtY!${Y?F_1mJu-8^e_oYS3kALq2#qb z&R-5z0G_kg0!@&nb|Ui6777chuu`HIf5XL}bJ+sI^aIkczk&B3KmuQSS?E{Ix3&nv zWprItuBYBi^XW_}IB7vaJp|u&`DX4`9}N|`0KA+cVE?88`yq-PL^bs%pH5B#ezUt;8$G>=pF*8NlygqJrR60<69p%nu&}9whd?j}8?4oKd-H!gm1<50-)LrEdBa zI%vmn#Law#eCd3EN7um}Fl$?tc!bTaL$5Ju^`$jG`!IkQZXNxJIZS^51lizjZYB4v z=Coi6$yHb)OdB#}?M1Lu2$|!8xMMp|EvPmd9J5B=b!hA+#v0^ToJn8Av+&Veg|CQV zQ3Wg2FCaVj5ePor)oZ`s=chv`3^C2A`l&1&)ZoWKnH}`VQ1wtK8h4eJV4{j#<kBWOy6+9S zj`zFZQ0Nghi2B6iWzHtwpQ=lt;RnrGplZaxGiD)3s^6A={hqY^ssBU&5@|n=K>Yl! zvc!5PeE{tA)pZ~5f}(AhZ`d4ykNKyj&1;dpNv>lc&`baq{btI7RpUjWuRl8pQNV8? zxQP$2UT}ZPrx%?^Kmq-(rxn@*sxJ$6ssHDX0aqG!(T)>RCnm(?r|2F)VIFUT{wQH9 z{&o2Vc=lbRSQg=E@Zl#whiJzX4Xlw)-F$ws$Zn^q(7Wn9ou?uTZrE*4BpU z)Zksp;Od!D&bHs`l|ql;iY3#v5m{f z;h@W}L;*&{7iNxhekZp0y+X2)g>8JCt^$#!I|~!?J7gCfd`|;lhv%Benxm{CsCm9_ zK5`(4!zh{s6VPQegIxK=#R48M;KvXHE`sPEw*P-^z(IhmlXwv`(8vAL3|N1;+Z}uT z_1#krxCUE-Q%_a@%ccR+g1m~47~r6{DZDxD zyyh+a8<(B7nu9ewGZ-u8gLo3tK9o3k-8jS{ytmO^NIMoK+PoXf6$=9*27lDuFP84c z+O+7epgp{EPL&kH4Cie_WJj*J0DZYF(jI9E%Trawf-(65QvniYc37AMQc=JQ@gF^U z{MvWYsj=&;!q<<*$NdTx%l(;Z5Eku>nEn%59k{Db+C04{Lo_OP0o?Slg?M|KKL)oT zhAm^6VZuAXh^Nz32l|C*$vfLn1F|2;U4(Adx4?f&gXoyVW!Upg2eSnQz`l9iMG&Ld zqyO^yr4ON^U$vj^C+r@$zY@^U*~xJZm3(IF%V}%8VJtxT&tm}%FibH7DljZ*G3v4tFaY3dimOJ7>SMjrWQwF8&hgcws#>B+LDH9B_ zgIKH{OsiRrRs(;*KOP#uiEJk~9+V2S*GBaNan?y?Q{GtESF;EN$}hF#tag+$L~`K|Yut@q!vD2%OnCS>W^Ne1cTh zPCLM}qy%TRtW12lq%8w8D#gj4O#j)F=QhExUd+z{K)y%F1mCp&LdC|iPuuS>VCF}{)uS)YV_kEu|1Ji0TdCq6s_r1pc`Ab1>f8iK1 z(@sDA=(LY-VLajDy?Z&^%2{jIC~nQgP3Ih>K=od|W+RNxzatogfkVy5hWR759hq5_ z-~-$H6TS9E%4=KMlDdSFZ{Fmgvx9lgZOFu6@mQH@Cz4ke=cf6JL0+BpUc;OC>H;P! z7;JxWW#TmIBCoJK8dwUxGb&v$7uf9LE4=?#9=L-(B$3ZjLFJ;IEFcFp^A&l%KRoF3 zy-A$JzT5Zvf(T5t*@CKhblJ*SK-{83xR?P_d!Gf4tnNA_oYGFA^X%54ybFqPCHmdq z&$vWj=n5QLKKNktjZ_#KB{75~>i+1II9yYsHhgi;aWYOGzy*7O&d^Gwyi^zA%eX_E zMrZ=yr055zvcFQ0-*xKe$h8zVI`#q4hlzy^O&$@(%v&nC8uR|j+TCZTnGZg(pmA~` z_P`3v_uYJV9l(SA3*pU@l5O|^eWnWVY&ZB&T+b{547WhY?mlyQ6q)tRya>lyU|C^6 zX0z+tp0E6#t8B^oD5@v!r3}yUSn4mIuPDQaeNyKmU=1$ORE8J)Fx|uHZMsmfUS3|F1)lQiHOgun;4&H$)p-cj+i7WO zcd@ea0q$+r&YgW#_OK7C>bN%tq--P-l7~{V%GTK zjzF~4M#J(0LeF4-G$QgPzpsgEAQ!7g(%O0^$EcWl?EFQpv54IUvGk{4K(^@IwmVI? zAesCi0bqAk2;u9Bl65lzj@ZUD9SK7h;POKnXuvWOPkgAu z_X@n_?Pio1#H}eHPIEPyOnBy^wY|#9RwMQh3CL+{L4Wnu(Kpe$64QR+cLvD?jYWEH zqw-^0%)aFz(d*-+Cmw3Af7-cDF@GABq8HhAJD^jwOy#J~iO_l76L#~To z2DWTJbW@h?J_6F(aS^$Pl|P9o1g9z$QR6U*l`Vv=@c=W?rP=gRh6kJsw2=QULlXhV zn85(+1v!LPoq9Yp<6&1dW~rQOAiZ!Zh*Q=THO-24&l(sSs+nlZ9&FY`hc3?zs{nq4 zLm7F*_meQx;Hh7t#gxQH7ty`yE*Za&)huC*tRuTZhnTBCNM(P{LCqYxauS7!fgbCA zG5qSMZA2-Av0#%AGZI$Z(lA$14KXM>lsXu>3oD#&@Y}T5U%Qdqcj2$MKR0mi)eNGz zeHAMc)_#AU(`8_%k^Hb+t{cbQP42i<_of5;SCdL)N39$Izoqo+&Q75slCeTYLuCU8p-GU zyDPC_ zMUJo{snad>@tF`X=2%$K_%}tkKNwW*ewY9#ycvSoky-ez(Fm)1z%c=o4H-nakguI* z$p*||dOO&0s|xWllHFp-Z}WS2_!ebq=h~tlu?fq>Js|q>9+kRz({bbo59f>C2I~z- z(Qi>E)EYiA;d_qpZ)acb4BQyjKln2rcT(+x&@$l$_WRGlHQbc|C=XO1owUEHn*KqG za!Pj*fsF$zo|3EUN5Ioz#DS2r$0J|Yx$n_?$H|*7WnA7*bmXh)V<-;Fs;Z8>TcPKU z&U+6*%C*>6C$qhEWv8mg*s~EHrbKE))~g^X*E4zpqQeQ<5Q6PG-O8{B_8-{yd>6wv zKuzN{dVAa0Q$AmlOQB$A-bT3w{e}}cXC-I;*ysKn+^ckkvEx2bP}r26rXp((Rr#KJ za*RxMNncoZ;1>R?p#6-Jy=GXR056N7zu93JZF;{poV)GdyC0}WF50=>5-4drJ|VHM z#gR-y@K&cTBxS++q?acx!VtP!;IEW%ng6Ef_uL(Z-S5EM(0hv(p#t)3?O?yJa9C@r zR$;V%192y$Nw-s>yi~kh2f89B5T)t*lhVAQelyp7rEIAIssXcEO`tT6$y*Fo3bTBGb2iL%y??e!!7PjW@-Po#$Qz_@86H4?Y~Wk^?KzncjeYw%kG>r z+jAGoWy_`KjJ0Fz+=BM>6;`P{)w-9V@h~Xs`3k>~V**Zak z(mb#0pVZH?7ShYprIT=Eks5symmtgf!f%dW5`HP#EqTW<_BR-Cn`ssJ6(I#Uq`hPE z+Flm;n=nq)s*f0BwMrG=Tus;of}|FDL=WT!ug zC9k2nIuPbCl#CmqtiBjUzkV&Sb?er~x98~CL~lQgfE7$v)jTo?u$;$z;VNV-`M1EZ zK148$1#VEf$c1nTTG$0h;f}kLmWfN~su&)3yO53G+k9zJQk(9)Y@TZWu3%nqIk`@i zL*Rzic5Qm&5310zGe?CP2r&9TZP|xayKKdM`E~wta*=NJHH>K8uSjc7bGy@Cg}~bV z?7NBfEWP7m3&&b=8SyE?xeRkJMdjQxc!whjn6h3MyVJG?9{pl9xe2pO7k1g+}om%wg`1Qp11%H8fs=g&^#ef=7=A@kKeGy^(hF z5d2vZBbQuJjc0QjG&mzK#Tk%^lY?VKwd*~t4+MR-F&K3`b_j}o%_G^=U^-`y(;$_BDP=Wm!(}6JeoG|NrpWBcJWl-p<2^mxZ0hvu~ z99M~O4@MMi_nm8Ky|1XmuIzeCLGhmWVVE5a0SO3g)F5Yt!0bA(hQf$+?Jye23fC? zt~5-g_c)-|UKsiZRtNK`*xA`Va%}ea+UMWJ#s)~~2Jy2KJPO$7Kv%x64g)&^zGat6 zTFoCPp1#S3IL2->)y_W{Gv=^K+K zP~K>~79lD}Q?}$F5LO-FiwmI?Ix3C(^C_>VWMp_|TAqPEA5sz1H=c&GPjCqIYU$=( zpwQ!;E~|u#t-yFbD}t){aJ@Hk#jwN0rUYz`ztA<4<5K1zC{1BM%8y<2P>;E}CU8BzZ)sN}QoW09JaW_)64%CJTrrfob+L2-6-jZFo4wk>M(8;D? zeQov7fdg;P7LLh{v~?|b%DOF{SS%a}Qi+9)a|&}nj9I%xB;0{T1hXXEx?cT_zU3O> z;%Nwojhab4Dt1?cR)*h~tV|8vAMp_WIC79@PY;mP))cZuFSIVO7Oo^r#Ca0~WEWpp zb{A>Sb5Zdo$#u=N|2CBtrNQR9Dr z3@lXbJZVynL4nM&eGQprK%Ri~<8AaiPd^|c1RxNHyyiiA$GZFmu-BLh*b~l)lzcj= zC{jX2$F(C9;kLVzbL$%tL)3CW`5GuZZpGjmV}bCtp&{7vq(xDQZS613XDNjWM!n3% zC-yuIPRDUX13*oPSIiDGGAk;tT1t&={>W&GM;g#>;Wx)Vk*DW&Ua;)r#nMT z=-9Ckgo(UhI7(pm;Y-hfD;t$vKOQOe{n9LAJ&}oDPWPEJlG8U&~vPP?++?eQTXKz0saZ<;jO_p%K9@w}}yH9YqZr*>p#cLKr8Al(-thpy?W<;UA zVZi&jWqVHbi|wABA8e0Xwu-1d*CQpF*tGOH$TCnQha)uN8eHavsv(EAqG=N@p1=An zyBu1h8v4$Cv`~Q$gk=p?Kpvkmk)S!EJ(U2tmHp5cqGe0Zf@MeEW!HrQ1zA5{242o(1SfK6YuYuW)O0!NKyX$VPFCE<*R}O)o}r23PNb=>S%f-WetlWZ za1r?9#x<>n=CZpr>DpjA{isCOyQO5zJ`t_Bs*-bEi zT^+qP&&LLw`zEVMO8S&9>N$gO(Uqx!Va{)u?^l=O8ZOYyEvU5#2n#o~PO~m33jd2C z)+l?_pUg$#4y;Xws)Fn+R=$untuCSkrfq;Yn{IoE|Bky}r=gqks;|f%4Sb`uHziT> zr)dcqTk)F4{ZLWhzH;FW@Wg=yzgp(Jfb-&UCp%pTjTF53cD-ZNmw&nn{KWHA*)J$G z{*p+^r3X$lsYo7`meJt`xuNYNZ`hULeXZJg0b@I+{w6IzRuw5|$;+$FZ*Kw%?%VL- zS9qt*G-Fq}g@p8>^2IABS4O{OeX;fif0ZWb0nhvqEZS>3P;(e~PU!Jbxf+vzIqTY~ zFeVcY8Rsh{%R}ti?~R_Gu<6$Ab|!3x6fFJglquJ7F)_cF{SMq~AIHUD<@ypKU=ViAgm0$aQU$}r9$R2T zst3n(_*#?+d5MU3fmzkCom*W*)^JBRcE?mC&usNVz#BG@0s5#zZ78^>W&K!X^bc)F zzF%+jy}wdjxZq>d{W_y6xj`;)Xc9^r%gOK^!($@i5=b{x%PSdAR zpA`Xr6MHA+#ycE}Ur6ql%h;CGsN&d}D{m`I&i#sEWfRqnZJ+U~%}sxf2xTWe7-%LQy7 zHe>%(u}e4KvL-}nj8(4v@f*P6ZXvL|brvZDx{N7kkrnbO+e#mINT?D@cv4sa*+yD` z@J`434oxc3P>HlUH4neM|0ta_3S-poyr6dm2G~25_MJ4hBnP|+>c7o@1&tl4v>98^ zx~D`rbSvv-Wo;zYb==Y9k9hkb#kK*n-La3Jj2S1tzsuOnnLQElz;R;Mzb3qf>0P%+ z`h5G;!-{9SS(;5hEA}jm=vdt27TDKv+j*=ZBo*}(!rPellSe?KKBH(4EgYkFjdynun&s z%7q%+d3gb7q(jNY0-65%9?a6;Ogg;Q6WfeVUxWE;pv}lYdEKLUJd3K{rr<@2&({a5`ep|K?V&awzZ0*L+>=+3apkdj@$@(yRwE zzDeFm;d?F!uJ*^VwW}0c&EE-N)6}_60Ckc*A}$I!zoC!LwC(By5B8Sf=y?8{DU$Sro(B0*yroEnC%_*9-K)5o{ zg2tSDumG!PL_bXm-pmmx!EA&*P`G{9LK<&r*!1nd3ar6sqo1(p`gr|brmVVb-&Ol%@0<+lDyRrZ=h)AjaEI3d3 zdtuo=`sU=qd&6Ou8;4>w24eLwA@NrJVp7R~hQ|Dy(yT%bPjed(z)FA%h{hbO>u58@ zFPW_ebFm6Nht(OfEs@A1z2pT?U4VXif1;w=3w_Z1O((G*k(tdbZ!WAb`(3l+`aXmO zfs1uYyAn9}Cv#=7r+7kZ-S19u)Nez!e+|p;Q)rl2S(G7ZUa1a0OVAT!-TO>G13mb5 ziF-?bEef{IE6-T-Y^Gf6^kbL!G4k|-y7}IlvgZmto%(&*2q_u+%9h5gS|4npLWYHH zrt~FIJ%i-U$0;wj;{5@^8Z57GR}kU4=z@ntW+)2Y(`#nu5vglO=CB6j1fcQ6oTOmP z@y;w*O-xY(mKfIpZStAr;UKZ?fY(_1x*|;(f$TW_jYFBU>pCVuN2iL)f`@F2O*9Mcj5(BF>_jTWb=+!iMSVY%x?YwL701qgzaytiyO0s|Tp z5i!vs=V);rO5)ETTJ3%;2xae#kyiZ{zU2t z<(kJ53t{xH8I}vbq?xAILfWf0(fK5(ocC{Qv4YRwU-fxGO`SmToD}y7s%Q0mN~{X*L`=+YNHe6)0d$*w z3xMbqm#5#rz_D)QIC|{4+TmjJFQ^P}q8ZfLI)U>TsVz3}0$N}=88WuF2AemlK%ZTw zW_+a{X-GnY`ERhH_fOZsUvBBd%AP&=#+%@}cNr2ol^Zw0U~EhI=||66WcCYL@cPux zPf%wt5k_*G!;!+DI8s>n3U4dnl)-_WZj`v(?KWj=Sh*C-JL&T@;1s3p8+N zH)O{lefYb(0qB%}3d9|Jh_5l!#7iQ87kd1`Zza~f(2vO9A;I_&;m(2%&EEj$Hc_2~ z$pf^#*kYo+*B3xbfR9AB(IK^L9**c2FOF1HR0Kic5~#53K5gZz%5IPoP(Ero{FxOj zQi_5|i7R^^)ay-=#!8_k0L5KD?sO#45Q2l_NOySPe~KYP#h)5=+UhD=)Aaokfo*`p8c+Noa4sS-& z3ttHsCv@(6gQ7&tj^ewb=j2ctko0lcbu1^$i&C%C% zIP5&ntIa9;aEo;BR%{uQL8Z8|6hD1bzt`-+1G`7-PqW01^loG0?$S%Wnfpw?_{Pz5 z*Oj5tG%`dQP?lTHiFlWzN@+x5H~C1GwFU_qs!+DOMY~O}cV{H<6{FS4<$e^B zB4pj&rl%v^*3l)ydZT_sx?22FOHq->M5MbRS+m2175yXKb44s5LiweJnH4tr+@+_! zUJk}@#PJzoZxvCxR#^1R!xsD!?QY$fiqoQ3823>B-4_cJ1@d5qI~1BV%2xP<+hj|owim9MbO1(nnmwqdp9$iHn{%CZWpcOurHm{3Ampt z>M7?-@FVg?62C6`;+Bh+@eE(T!$Um3`Mjd^Kz*r^A^Eyy{+w_De0N9_6EXRR1f{`! zBz`ffrKG59A3LD|H}PySd3c%C*Z&7Q!NPF5iBaKqE&%e%aeY&GiMt;}?q*tJF%1^z zZ*tG-R^Yd4nZZZzJJ*WRgKUX@L|-G)Ol7(sks*rEj=~u{U?@Qy+49Wm_M5-?Vlc@F zPnv6ggOe`8tB2CnV z?*rj~_bP8tTGG^TAd?ZHm77iOv-kIqN=Ugq?y_ntKL^}6BrIW!e&}*?1hO?0mdyQ9cc&(@{huH}kpVDjRrF=3DlbW9`Kk_BJJydNq&T)2>+3Iyzm^hYu z?YJEXrz!?M>XntBd0h~>!cJf<8w>Q-hOaU$@Ze=MtnU9-WGhPBk-N4SPL*LoQKQ#a zS~{R|+@il+qnXEU{oyU;yBg(M;l%secKfKgh(&00mPFduOEx0?bL;#rM;*7eTK#yx zS-N9o4vg2}C4(i~Pyv_E;Fi!)5LcHt1&617eq&WAEUK6LbQ zU>|6q>|$1cRe)P3p&gOi#TE>uWzqt@dXvz>kZ;uypI^29rGboH`Ntc#N#M%|V#PQg z_z`jP$UB3&Y`V(u9(C$7a<(aIy%YGQ>EeNBi(~RnK(BlKh-&E)_>B77+HljQfmNkl z($mlUh%FL0(KR+_L-ILsvLA8UgObv&*uC~+Q5a3RC_UX@+up2(845fl8~h61^r8R0 zJ=6?_$O&NEd8iPnc1HgHe{%vW-xKm0Jf`d?*GM>w+h-omZ$d>gpB#T^o8$(oN+o&p z?~XQ&CJ*p+=s9&AV(Z~WdVF~>@3%jb{6p*t*v$rGT;2aZ4{WFAbe=8Nw1m!A6I_(inx z#2C}y4Upyr{lC1JKA4^1M8xcXg?Q>!Nc6?oQ0C;VxjYn0MAyPWhJCD;;5B^wh+JSj zgZWeZh`XiCuP`3NdVyewmBWofiyvEx(>*{Rf9MQAPvPBSET3$W?38VQMbCm>k3;F~>>CQS#Bv z$j9qOMC9-yB5f#4bMquwB|T9hqTx~nNF7^%95aVrw?2gqCy-(|Wq-DCsT#-4MhiN} zHfyd0R!Q*$wNsA+pEw>j(A$Ap$G7A#<0ji(4auespp!emH)ch`l$TqB#}<0%wfaM z2LF?t1-n01q$ZA+AJetLV%9LBge+2lTH#2wyu67a8E4I^>v)Iqu54^i_yxoi#WNo3 zL9H_uiLM=BU&AkvaHF}C=UVIy$>D!Q3d~Jxt*h_h=XTp)5349$L#!^zr+79E?ouD| z7XQCSS3JUNvLioV*puixsW9&x9?&@A&Bjq=#N?#_d8f169ZH3=Q*6tVq3$Zrp z+s@asI_1dcDM|=YjOdD*?d*w)wnQ|q_lW@#e#q6qV>tNNyxVZop{P@)5_sHl?qqq3 zUdLL2IG$t%0vY*i46Mf;#Cn8umva^&*5lcKVLdES)b18CJv-K)s<{Kf!(82DQ}kL6 z9*W)O5N}$$P1#3x_{%P~Zm+e$P=PEgPc*|vXGlCeocLp}YB2g4*28Gm3&nlz#zz-D z49UAefl{6|u*q3$NE{PLoQsLucr-57V?MGapDxnnM&Ya(T_rm~erBkp51fMaI(g95 z&^=wj2D|=xv6|h+)XA#no6vGwLJn8aN~MP0Fruk^NE9Ho)8*kOB$QHf2k8_kqecIl zhz0ESGM4AZeT>md(GbZq5|_{zC9_&neHIFe3KlZ_8$0a0Qoy-dGu#}$rBGv)u1!gT( z-))G$7t{H3WCJHPRwUd3Gk5_xEk(V!Y6#&n>e1lmd<}ZL-AbBD78WvcaO?VAQ$+cg{amE9vQv>L_2qvPrDDB+jRtLI<4$1jfQC#v6seoiOIF4fKl90D z5$k4r%8i#q13{y{;Bz40OmP36h=^_!V#-%IkeF2RsPFCG)5kL*mR(HC@W?Ihs}MFN z4~B5L_N(Phdse-qJO1cdZaCvak-Z`~HXXMe;&}8zjzzn2LgY7bt6m(oV!^&C*QONj zTq0T`jvu}Tw$$ideMRZ*jVOGObXPG0dB48@?)^+;$F(Pcx7U(Y@1DB!>O^)&RwZYL zzvR%1JT{wxPC%e+t|gqNN%kYoX@g6eE8xEj#?X?HI@ph>sn=DHgSh3shHA$PBc{g0 zT6p${68QC7#iDE6k?9x5=?(6`PQ%@u<7-dxT+h!bTT#ZXVDhr-F<*9GS$?b850Q`e zpdS%K3X{mexmkd`W+Z|l7{{zsl=dT$f-hlF>GVdHG5FuTUxWLQ7yx^%kl+O;UcqJk zy07v)9HA(ClP5UuS@jqs=ypbwc+6g;P;{-xSI8oRQr;6xuw9DFuasXNZeM0arxSnI zxtzkhY14p${;iV_YSWX^C$u8_AsYShxl|7fbpwVR(~4T}m|ackSqhl!WA$8rB~r6g zy5UfVv?ps4WMd-TS2iLz-8&7?jo~FuS&DPbMemHK|HXV*Pqh0r?e} z9qa_$vRZ!LoKQ)s9%bId`owj1PMkR2W@*ngDn)wu{cH3uM`%NlbmP3`r{84u-{;75 z+mUa5^YYonfhr`?Zirt0vtdNyl0hUc$@m$Uy!Rur-ZCU}O;$j@6d-{I^TwtCu3>@; zIf3;h>F3=*$hO3+Pm0IqBY%49Bpg9)JD*L_=Jm1aMaSv}xj0I1v%DPYS_TqIJwgsq z=mcjLH*)+Mpws{9@xS!yf}4*loYKnfah2k5nBSTP#r=Tig&jQgF0t-5?yD)JoiUwo z7sxR;M0@}Fy?z?}26n=9hmh-R!>Hiw`F78a{C0+D3Zv!G&TpI=;1T%p;gUQMFFs9e z#y;@gzH)K#2hQ1Swe`&6#yc8=0XYXcl;#UT*Awj6UTTJo9O!u`&!&%v4-fj!efY_Z z9O#m^Bm@G8@H8ak{x#i(q`I3RY>}~wiQ=myO!@i|<@Mk}O|sxY7m(y5gDc!u;Ufbi zw5#@(SX`gg4kXtux&uWZ1TbGTkW5czFBowIEi-PX``=QZffVO+LZwf|!j1@{ibWB4Mov<^SyQ zkP^VhkCB*amdVWt5qYB39I@)~jAx`oLx1e7gkMCK_8|WLKdep}8<5iVCZ(mP|5E|>17{p2@20*w;5Th8ZH+6AoPCnr zp%Jy(F&8X|cnOZ38`*opaue6bq^_m*@O&M43iIT=qTI*G)g_gVaWH);yEXS#ls-Ug zJ;OoA&6ykOild}W#!KMRJ!0V9w86doF9XuQ3bO+N!d?{QVb?(_)YKtB=JDTf+98+~ zZ>~}(DCFqKd;1Z4cC!=KSEp--i85YOHDjZ?yUaWUI$yjOhbGuVWg{D4a8bodA^?VUMgx zC*qySu>|?K`}X#kv=DI7bzrZ_`3NA^{BC3$wT335APsczP!Jv>F-A(Xp|f1QM@