From cad7fc80074abe037371d00c1e5d50fdf2b9802c Mon Sep 17 00:00:00 2001
From: "github-actions[bot]"
 <41898282+github-actions[bot]@users.noreply.github.com>
Date: Wed, 1 Jan 2025 12:16:39 +0000
Subject: [PATCH] Generated Report

---
 __pycache__/parameters.cpython-38.pyc         |  Bin 1058 -> 1058 bytes
 __pycache__/stock_prediction.cpython-38.pyc   |  Bin 4539 -> 4539 bytes
 ...-LSTM-seq-50-step-1-layers-2-units-256.csv | 1382 +++++++++++++++++
 data.json                                     |   16 +-
 graphs/prediction.png                         |  Bin 27612 -> 27321 bytes
 5 files changed, 1390 insertions(+), 8 deletions(-)
 create mode 100644 csv-results/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256.csv

diff --git a/__pycache__/parameters.cpython-38.pyc b/__pycache__/parameters.cpython-38.pyc
index 5ea88e2ba39c62e5b24067675d85d378c756b42a..2d21f6e5b7fb3299684a71f6509808bf21428d79 100644
GIT binary patch
delta 55
zcmZ3)v512^l$V!_0SML`mTu%`XXcIKa&ioD_J|MmjB<^dEYB>>7&Y0NS&vN%sHRA3
Iaz68B08Ho%X#fBK

delta 55
zcmZ3)v512^l$V!_0SKN=EZNA-&dhs@%gHgs*&{yKGs^YWWO-(3##@uEnf2Iofoh6$
JC+9P71^|gu4ut>!

diff --git a/__pycache__/stock_prediction.cpython-38.pyc b/__pycache__/stock_prediction.cpython-38.pyc
index d2724c7d0483ad50a85a9561a8e32fa1d978eda8..c82127c8ded6d71932a2c38b740cdc66ca12b680 100644
GIT binary patch
delta 582
zcmYLHJ#Q2-5XJYgo9u^jh+G6pC{Tdp2p<ZEkb*=*ktPxi5Wym}a&Emj2jA{$><w8V
zQPM$U<zLXCl&PqxX{Mk`!w;YZ#&?l$@#LNN-j3hcr>m!{;fpv9F3|e6S$_?GvOdo5
z3zKTYjX+<I>pWKi?H{(n7VUDYVN3S7b<fAnSniMU<a-PJ+n32cVA$bDQe!+SRXr(E
zJ>p6LTp=#;^4ioOo|DMRp!OE22z`4N>;#GbGBv<uk=U*9=E?#wzy8uf-w18eEXQsx
zK^td%AATa7kCq8<L~9$@NsJvOwLy<-(^PcgT$S7m?_*mQ29{i(Ij6GkqK#+n=NPK8
zd|OwPP*fP}N=cLMHEBk9;f~X<JGknk9td44gKdfg*QS+OxWqe8cgy~cwl87Vxiw5<
ztvP$&K8-)J-IE`L!^BlyJ8*;AMo-B?a2T*8;3Fdsxshc7uZSD8DNd<1+RqCg?!IxB
zlmO#BnMn{NE(@-(J1H}vkjYuc^JzZnJ!S{?s5fMZ{nC@!1Lq9sz-ngH;O-f_MLnq+
rh-ja96)!Tb;URrM?AVSLB1`79djhnZO>o!I2M(sK{zKn37oYqCZU3?)

delta 582
zcmYLHJ#W-N5XJXlC;lLpTmYe*kRS=sDL^Ey0*QtqkqD##Br=V)Ij?go_H1i+4Y80Y
z(*+5w_!l%NWqtxR%@$NN`~V~>U?vxdDW1IZ-rMmT`)u`WHF}vO;U%o!AI+EOyLScV
z54lOTVTQXvPwG6E9PA%&;4RseR^u((Ppz#0Iumg?fzz)o72LUs_MrzIb|kb*#-*&M
zMXJY4a;2^z2Yz0gTJaYsvLdYgC2Xp`{SoelE_jt1#YExkgXs3)GBQ8^VnJZIHffea
zHy279vc8K>5a;6+#PxV%^9G7tM+$AgXWBFshai_FGo$;iEefNSY0ex1*thZKbGqC`
zvMgWM6(;1BOLQfLNe`Md!@O!p`db9oN$M-EYiXd3k<<V?;LpN=f01s@{))Hz&?UE4
z=do^*y>IuDV{hm58{%k}I!_5`QQP24QE;X(QOL$dykSO^g?fVAu#Is_t-*d+cz^F1
zS@sZIav(CHIEu@HN!Oj08JErzvxyhmeAs*B?c1Z?$aD5{Ph@w=8Q}}dnNchH&d@FD
sY1OEhSifRL#<bePgGz|)XwEa3)AS4A(`<t~MDG)vkNOXN+bll*2UIz!Qvd(}

diff --git a/csv-results/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256.csv b/csv-results/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256.csv
new file mode 100644
index 00000000..ee2eb581
--- /dev/null
+++ b/csv-results/2025-01-01_AMZN-sh-1-sc-1-sbd-0-huber_loss-adam-LSTM-seq-50-step-1-layers-2-units-256.csv
@@ -0,0 +1,1382 @@
+,open,high,low,close,adjclose,volume,ticker,adjclose_1,true_adjclose_1,buy_profit,sell_profit
+1997-07-29,0.11822900176048279,0.125,0.1166670024394989,0.12395799905061722,0.12395799905061722,96288000,AMZN,-0.0459565,0.12239599972963333,0.0,0.0015619993209838867
+1997-08-21,0.10677099972963333,0.10859400033950806,0.10364600270986557,0.10572899878025055,0.10572899878025055,12480000,AMZN,-0.035616234,0.10625000298023224,0.0,-0.0005210041999816895
+1997-09-03,0.1171879991889,0.12083300203084946,0.11562500149011612,0.1166670024394989,0.1166670024394989,39288000,AMZN,-0.040258944,0.12760399281978607,0.0,-0.01093699038028717
+1997-09-05,0.12916700541973114,0.1333329975605011,0.12291699647903442,0.125,0.125,38160000,AMZN,0.004176432,0.15000000596046448,0.0,-0.025000005960464478
+1997-09-10,0.16562500596046448,0.16640600562095642,0.15625,0.1651040017604828,0.1651040017604828,77328000,AMZN,0.08131202,0.15781299769878387,0.0,0.007291004061698914
+1997-09-15,0.18333299458026886,0.18385399878025055,0.15260399878025055,0.1546880006790161,0.1546880006790161,111672000,AMZN,-0.0022081607,0.16770799458026886,0.0,-0.013019993901252747
+1997-09-16,0.15625,0.17708300054073334,0.15599000453948975,0.16770799458026886,0.16770799458026886,128640000,AMZN,0.0007100145,0.1703130006790161,0.0,-0.0026050060987472534
+1997-09-17,0.17291699349880219,0.17499999701976776,0.16666699945926666,0.1703130006790161,0.1703130006790161,52152000,AMZN,0.07426122,0.1645829975605011,0.0,0.005730003118515015
+1997-09-29,0.20729200541973114,0.20937499403953552,0.19791699945926666,0.20208300650119781,0.20208300650119781,47424000,AMZN,0.035655253,0.21692700684070587,0.0,-0.014844000339508057
+1997-10-06,0.20000000298023224,0.20624999701976776,0.19713500142097473,0.20624999701976776,0.20624999701976776,40560000,AMZN,0.053945027,0.20286500453948975,0.0,0.003384992480278015
+1997-10-17,0.1807290017604828,0.18281300365924835,0.17604200541973114,0.18125000596046448,0.18125000596046448,50688000,AMZN,0.04034654,0.19114600121974945,0.0,-0.009895995259284973
+1997-10-21,0.19791699945926666,0.22187499701976776,0.19270800054073334,0.22135399281978607,0.22135399281978607,241920000,AMZN,0.04591918,0.2260420024394989,0.0,-0.00468800961971283
+1997-11-05,0.24895800650119781,0.25598999857902527,0.24375000596046448,0.24375000596046448,0.24375000596046448,61872000,AMZN,0.069396436,0.23307299613952637,0.0,0.01067700982093811
+1997-11-17,0.2114579975605011,0.2270829975605011,0.2109380066394806,0.21875,0.21875,147888000,AMZN,0.09086116,0.22083300352096558,0.0,-0.002083003520965576
+1997-12-02,0.21302099525928497,0.21510399878025055,0.20885400474071503,0.21171900629997253,0.21171900629997253,25248000,AMZN,0.06206803,0.2182289958000183,0.0,-0.006509989500045776
+1997-12-03,0.2098959982395172,0.21875,0.20937499403953552,0.2182289958000183,0.2182289958000183,25800000,AMZN,0.07103769,0.22499999403953552,0.0,-0.006770998239517212
+1997-12-12,0.23229199647903442,0.24010400474071503,0.22031299769878387,0.2270829975605011,0.2270829975605011,53448000,AMZN,0.084421046,0.2291669994592667,0.0,-0.0020840018987655917
+1997-12-16,0.23229199647903442,0.23229199647903442,0.22291700541973114,0.22291700541973114,0.22291700541973114,33744000,AMZN,0.09411938,0.21953099966049194,0.0,0.0033860057592391968
+1998-01-08,0.2348960041999817,0.23515599966049194,0.2265630066394806,0.23072899878025055,0.23072899878025055,120312000,AMZN,0.07427509,0.21302099525928497,0.0,0.017708003520965576
+1998-01-21,0.24687500298023224,0.2583329975605011,0.24375000596046448,0.25364598631858826,0.25364598631858826,174768000,AMZN,0.05332739,0.2567709982395172,0.0,-0.003125011920928955
+1998-01-27,0.24088500440120697,0.2432290017604828,0.23333300650119781,0.23749999701976776,0.23749999701976776,82080000,AMZN,0.13492526,0.23854200541973114,0.0,-0.001042008399963379
+1998-01-30,0.25,0.25312501192092896,0.24427099525928497,0.24583299458026886,0.24583299458026886,74448000,AMZN,0.10417511,0.25989601016044617,0.0,-0.014063015580177307
+1998-02-18,0.2572920024394989,0.2572920024394989,0.25260400772094727,0.25364598631858826,0.25364598631858826,59424000,AMZN,0.12433169,0.26145800948143005,0.0,-0.007812023162841797
+1998-02-23,0.2645829916000366,0.27083298563957214,0.26041701436042786,0.27031299471855164,0.27031299471855164,79560000,AMZN,0.12443579,0.27031299471855164,0.0,0.0
+1998-02-26,0.27317699790000916,0.3041670024394989,0.2718749940395355,0.3031249940395355,0.3031249940395355,307464000,AMZN,0.19678293,0.3208329975605011,0.0,-0.017708003520965576
+1998-03-02,0.31614598631858826,0.3218750059604645,0.3125,0.31770798563957214,0.31770798563957214,219144000,AMZN,0.3208453,0.2989580035209656,-0.018749982118606567,0.0
+1998-03-04,0.30000001192092896,0.30937498807907104,0.29166701436042786,0.3059900104999542,0.3059900104999542,146280000,AMZN,0.17674781,0.3125,0.0,-0.006509989500045776
+1998-03-16,0.3315100073814392,0.3364579975605011,0.3291670083999634,0.3291670083999634,0.3291670083999634,66240000,AMZN,0.1455327,0.33281299471855164,0.0,-0.003645986318588257
+1998-03-19,0.35572901368141174,0.36458298563957214,0.34895798563957214,0.3499999940395355,0.3499999940395355,242304000,AMZN,0.17936757,0.3499999940395355,0.0,0.0
+1998-03-20,0.3499999940395355,0.35364601016044617,0.34635400772094727,0.3499999940395355,0.3499999940395355,128256000,AMZN,0.31444684,0.3492189943790436,0.0,0.0007809996604919434
+1998-03-25,0.35416701436042786,0.3572919964790344,0.3375000059604645,0.3403649926185608,0.3403649926185608,225792000,AMZN,0.112374455,0.3447920083999634,0.0,-0.004427015781402588
+1998-03-26,0.34062498807907104,0.34895798563957214,0.33125001192092896,0.3447920083999634,0.3447920083999634,157560000,AMZN,0.17989153,0.35416701436042786,0.0,-0.009375005960464478
+1998-03-30,0.3578130006790161,0.36458298563957214,0.35468798875808716,0.3578130006790161,0.3578130006790161,110016000,AMZN,0.25732556,0.35637998580932617,0.0,0.0014330148696899414
+1998-04-15,0.4083330035209656,0.41666701436042786,0.39375001192092896,0.40052101016044617,0.40052101016044617,223848000,AMZN,0.30960286,0.41041699051856995,0.0,-0.00989598035812378
+1998-04-16,0.40052101016044617,0.41380199790000916,0.388280987739563,0.41041699051856995,0.41041699051856995,324888000,AMZN,0.2773468,0.39531299471855164,0.0,0.01510399580001831
+1998-04-23,0.36250001192092896,0.36250001192092896,0.3354170024394989,0.3375000059604645,0.3375000059604645,245064000,AMZN,0.16554701,0.35364601016044617,0.0,-0.01614600419998169
+1998-04-24,0.3416669964790344,0.3656249940395355,0.33958300948143005,0.35364601016044617,0.35364601016044617,335712000,AMZN,0.20621063,0.3447920083999634,0.0,0.008854001760482788
+1998-05-05,0.3916670083999634,0.3979170024394989,0.38802099227905273,0.3904950022697449,0.3904950022697449,119976000,AMZN,0.066495605,0.37656301259994507,0.0,0.013931989669799805
+1998-05-06,0.3916670083999634,0.3916670083999634,0.3755210041999817,0.37656301259994507,0.37656301259994507,148776000,AMZN,0.06518399,0.37916699051856995,0.0,-0.002603977918624878
+1998-05-07,0.37916699051856995,0.38749998807907104,0.3677079975605011,0.37916699051856995,0.37916699051856995,277752000,AMZN,0.090965256,0.38489601016044617,0.0,-0.005729019641876221
+1998-05-15,0.3828130066394806,0.38541701436042786,0.3729169964790344,0.3734380006790161,0.3734380006790161,92568000,AMZN,0.25740188,0.36692699790000916,0.0,0.006511002779006958
+1998-05-29,0.3578130006790161,0.37083300948143005,0.35624998807907104,0.3671880066394806,0.3671880066394806,172824000,AMZN,0.36552358,0.35677099227905273,0.0,0.010417014360427856
+1998-06-05,0.36458298563957214,0.36979201436042786,0.359375,0.3687500059604645,0.3687500059604645,68544000,AMZN,0.24736004,0.38541701436042786,0.0,-0.01666700839996338
+1998-06-08,0.36510398983955383,0.38593798875808716,0.36250001192092896,0.38541701436042786,0.38541701436042786,109260000,AMZN,0.22513191,0.42708298563957214,0.0,-0.04166597127914429
+1998-07-08,0.9322919845581055,0.9916669726371765,0.8531249761581421,0.8927080035209656,0.8927080035209656,1166232000,AMZN,0.7990444,0.8791670203208924,0.0,0.013540983200073131
+1998-07-09,0.921875,0.9708330035209656,0.875,0.8791670203208923,0.8791670203208923,589860000,AMZN,1.0291257,0.8291670083999634,-0.050000011920928955,0.0
+1998-07-16,0.9453129768371582,0.9583330154418945,0.9041669964790344,0.9447919726371765,0.9447919726371765,279984000,AMZN,0.7814173,0.9984380006790162,0.0,-0.05364602804183971
+1998-07-24,1.0770829916000366,1.0958329439163208,0.9750000238418579,1.0354169607162476,1.0354169607162476,579480000,AMZN,0.9383881,1.046354055404663,0.0,-0.010937094688415527
+1998-08-07,0.9270830154418945,0.9906250238418579,0.9114580154418945,0.9666669964790344,0.9666669964790344,468660000,AMZN,0.87392104,1.0135420560836792,0.0,-0.046875059604644775
+1998-08-13,1.0885419845581055,1.125,1.0583330392837524,1.0625,1.0625,492588000,AMZN,0.97737575,1.0229170322418213,0.0,0.03958296775817871
+1998-09-17,0.6703130006790161,0.6958330273628235,0.637499988079071,0.6416670083999634,0.6416670083999634,849156000,AMZN,0.42943197,0.6640629768371582,0.0,-0.022395968437194824
+1998-09-24,0.8927080035209656,0.9739580154418945,0.8458330035209656,0.8510419726371765,0.8510419726371765,1022484000,AMZN,0.80150104,0.9104170203208922,0.0,-0.05937504768371571
+1998-10-09,0.7520830035209656,0.765625,0.6979169845581055,0.7598959803581238,0.7598959803581238,414540000,AMZN,0.7760668,0.7765629887580872,0.01666700839996338,0.0
+1998-10-12,0.809374988079071,0.8416669964790344,0.7749999761581421,0.7765629887580872,0.7765629887580872,436344000,AMZN,0.7267805,0.7614579796791077,0.0,0.015105009078979492
+1998-10-14,0.7588539719581604,0.8135420083999634,0.7479169964790344,0.7791669964790344,0.7791669964790344,311808000,AMZN,0.52864295,0.8088539838790895,0.0,-0.029686987400055043
+1998-10-15,0.7854170203208923,0.815625011920929,0.7708330154418945,0.8088539838790894,0.8088539838790894,339420000,AMZN,0.5436537,0.8286460041999817,0.0,-0.019792020320892334
+1998-10-20,0.90625,0.9375,0.8885419964790344,0.8895829916000366,0.8895829916000366,383352000,AMZN,0.8055296,0.9166669845581054,0.0,-0.027083992958068737
+1998-10-21,0.9119790196418762,0.918749988079071,0.8802080154418945,0.9166669845581055,0.9166669845581055,252360000,AMZN,0.8020701,0.9557290077209473,0.0,-0.0390620231628418
+1998-10-23,0.9541670083999634,0.9859380125999451,0.9510419964790344,0.9677079916000366,0.9677079916000366,272496000,AMZN,0.8802224,1.0119789838790894,0.0,-0.044270992279052734
+1998-10-30,1.0552079677581787,1.0817710161209106,1.0385420322418213,1.0536459684371948,1.0536459684371948,423648000,AMZN,1.0521171,1.0916670560836792,0.0,-0.038021087646484375
+1998-11-03,1.0927079916000366,1.108854055404663,1.0479170083999634,1.0505210161209106,1.0505210161209106,367764000,AMZN,1.0412009,1.0817710161209106,0.0,-0.03125
+1998-11-10,1.068750023841858,1.1666669845581055,1.0677080154418945,1.0979169607162476,1.0979169607162476,687516000,AMZN,0.94990814,1.0552079677581787,0.0,0.04270899295806885
+1998-11-12,1.0458329916000366,1.1072920560836792,1.0416669845581055,1.0916670560836792,1.0916670560836792,239496000,AMZN,1.1092037,1.0645829439163208,-0.0270841121673584,0.0
+1998-11-13,1.0994789600372314,1.1124999523162842,1.0476560592651367,1.0645829439163208,1.0645829439163208,178812000,AMZN,0.97239995,1.0520830154418945,0.0,0.01249992847442627
+1998-11-19,1.4249999523162842,1.462499976158142,1.274999976158142,1.2770830392837524,1.2770830392837524,777912000,AMZN,1.5992802,1.5052080154418945,0.2281249761581421,0.0
+1998-11-25,1.8041670322418213,1.8624999523162842,1.7083330154418945,1.7526040077209473,1.7526040077209473,550452000,AMZN,2.1466722,1.8052079677581787,0.052603960037231445,0.0
+1998-12-02,1.7244789600372314,1.7291669845581055,1.6463539600372314,1.662500023841858,1.662500023841858,592980000,AMZN,1.6280906,1.5791670083999634,0.0,0.08333301544189453
+1998-12-08,1.5802079439163208,1.7156250476837158,1.5708329677581787,1.7005209922790527,1.7005209922790527,510996000,AMZN,1.4477433,1.8020830154418945,0.0,-0.1015620231628418
+1998-12-10,1.8135420083999634,1.8666670322418213,1.7468750476837158,1.7760419845581055,1.7760419845581055,607236000,AMZN,1.8242573,1.8583329916000364,0.08229100704193093,0.0
+1998-12-11,1.750520944595337,1.8666670322418213,1.75,1.8583329916000366,1.8583329916000366,509352000,AMZN,1.8973192,1.852082967758179,-0.006250023841857688,0.0
+1998-12-17,2.200000047683716,2.4291670322418213,2.171354055404663,2.3062500953674316,2.3062500953674316,1352700000,AMZN,2.4159842,2.3890628814697266,0.08281278610229492,0.0
+1999-01-05,2.739063024520874,3.2437500953674316,2.6624999046325684,3.112499952316284,3.112499952316284,1257464000,AMZN,2.845355,3.450000047683716,0.0,-0.33750009536743164
+1999-01-22,2.487499952316284,3.1468749046325684,2.46875,3.075000047683716,3.075000047683716,875316000,AMZN,3.0170865,2.809375047683716,0.0,0.265625
+1999-01-25,3.0374999046325684,3.0843749046325684,2.75,2.809375047683716,2.809375047683716,546476000,AMZN,3.2688339,2.8773438930511475,0.06796884536743164,0.0
+1999-01-29,3.0406250953674316,3.0406250953674316,2.875,2.92343807220459,2.92343807220459,327920000,AMZN,2.8095284,2.8968749046325684,0.0,0.026563167572021484
+1999-02-02,2.909374952316284,2.910938024520874,2.7125000953674316,2.7562499046325684,2.7562499046325684,260972000,AMZN,2.5564973,3.143749952316284,0.0,-0.3875000476837158
+1999-02-08,2.859375,2.878124952316284,2.643749952316284,2.7281250953674316,2.7281250953674316,251964000,AMZN,2.4050505,2.5,0.0,0.22812509536743164
+1999-02-12,2.700000047683716,2.746875047683716,2.590625047683716,2.612499952316284,2.612499952316284,155308000,AMZN,2.6315267,2.465625047683716,-0.14687490463256836,0.0
+1999-03-11,3.4937500953674316,3.5687499046325684,3.2750000953674316,3.371875047683716,3.371875047683716,325044000,AMZN,3.260513,3.332813024520874,0.0,0.0390620231628418
+1999-03-17,3.28281307220459,3.3375000953674316,3.206249952316284,3.2750000953674316,3.2750000953674316,157348000,AMZN,3.0577571,3.460937976837158,0.0,-0.18593788146972656
+1999-03-18,3.3218750953674316,3.5,3.309375047683716,3.460937976837158,3.460937976837158,246004000,AMZN,3.3395329,3.37656307220459,0.0,0.08437490463256836
+1999-03-19,3.546875,3.5765628814697266,3.375,3.37656307220459,3.37656307220459,214504000,AMZN,3.4363115,3.299999952316284,-0.07656311988830566,0.0
+1999-04-08,4.3703131675720215,4.603125095367432,4.150000095367432,4.474999904632568,4.474999904632568,229756000,AMZN,4.245003,4.571875095367432,0.0,-0.09687519073486328
+1999-04-20,3.9328129291534424,4.357812881469727,3.8375000953674316,4.300000190734863,4.300000190734863,400100000,AMZN,4.1789784,4.481249809265137,0.0,-0.18124961853027344
+1999-04-26,5.224999904632568,5.396874904632568,5.099999904632568,5.179687976837158,5.179687976837158,279700000,AMZN,5.272704,5.146874904632568,-0.032813072204589844,0.0
+1999-05-14,3.328125,3.3687500953674316,3.2453129291534424,3.309375047683716,3.309375047683716,225336000,AMZN,2.9308252,3.440624952316284,0.0,-0.13124990463256836
+1999-05-18,3.410938024520874,3.4375,3.273437976837158,3.315624952316284,3.315624952316284,248156000,AMZN,3.266391,3.489063024520874,0.0,-0.17343807220458984
+1999-05-19,3.348438024520874,3.4906249046325684,3.3375000953674316,3.489063024520874,3.489063024520874,252384000,AMZN,3.3521008,3.270313024520874,0.0,0.21875
+1999-05-21,3.268749952316284,3.299999952316284,3.143749952316284,3.2140629291534424,3.2140629291534424,160112000,AMZN,2.8528707,2.9375,0.0,0.2765629291534424
+1999-05-26,2.82968807220459,3.046875,2.612499952316284,3.023437976837158,3.023437976837158,423172000,AMZN,2.6904244,2.864063024520874,0.0,0.15937495231628418
+1999-05-27,2.9906249046325684,3.0140628814697266,2.8499999046325684,2.864063024520874,2.864063024520874,271468000,AMZN,2.873246,2.96875,0.10468697547912598,0.0
+1999-05-28,2.890625,3.0093750953674316,2.799999952316284,2.96875,2.96875,193604000,AMZN,2.8519616,2.645313024520874,0.0,0.323436975479126
+1999-06-04,2.640625,2.75,2.5406250953674316,2.710937976837158,2.710937976837158,389836000,AMZN,2.5599463,2.934375047683716,0.0,-0.22343707084655762
+1999-06-08,3.0,3.034374952316284,2.7593750953674316,2.789062976837158,2.789062976837158,276888000,AMZN,2.6756947,2.8499999046325684,0.0,-0.060936927795410156
+1999-06-16,2.53281307220459,2.825000047683716,2.5250000953674316,2.7921879291534424,2.7921879291534424,434144000,AMZN,2.7477574,2.8234379291534424,0.0,-0.03125
+1999-06-22,3.07968807220459,3.237499952316284,2.9124999046325684,2.9375,2.9375,334588000,AMZN,2.7758045,2.9437499046325684,0.0,-0.006249904632568359
+1999-06-30,2.9124999046325684,3.231250047683716,2.875,3.128124952316284,3.128124952316284,338124000,AMZN,3.0823517,3.059375047683716,0.0,0.06874990463256836
+1999-07-15,3.375,3.5374999046325684,3.3343749046325684,3.489063024520874,3.489063024520874,455260000,AMZN,3.486441,3.440624952316284,0.0,0.048438072204589844
+1999-07-28,2.5496089458465576,2.653125047683716,2.4906249046325684,2.643749952316284,2.643749952316284,515672000,AMZN,2.4771514,2.539062976837158,0.0,0.10468697547912598
+1999-08-02,2.4593749046325684,2.5531249046325684,2.348438024520874,2.3499999046325684,2.3499999046325684,339356000,AMZN,2.1417382,2.371875047683716,0.0,-0.02187514305114746
+1999-08-05,2.18906307220459,2.450000047683716,2.049999952316284,2.4312500953674316,2.4312500953674316,750340000,AMZN,2.1045132,2.239063024520874,0.0,0.19218707084655762
+1999-08-10,2.1343750953674316,2.304687976837158,2.049999952316284,2.2750000953674316,2.2750000953674316,463900000,AMZN,1.9347351,2.273437976837158,0.0,0.0015621185302734375
+1999-08-11,2.309375047683716,2.3812499046325684,2.129688024520874,2.273437976837158,2.273437976837158,513100000,AMZN,2.020167,2.293750047683716,0.0,-0.020312070846557617
+1999-08-12,2.2750000953674316,2.393749952316284,2.234375,2.293750047683716,2.293750047683716,262816000,AMZN,2.1884568,2.4359378814697266,0.0,-0.14218783378601074
+1999-08-23,2.898437976837158,3.012500047683716,2.893749952316284,2.9593749046325684,2.9593749046325684,384120000,AMZN,2.8393347,3.00156307220459,0.0,-0.042188167572021484
+1999-08-30,3.18906307220459,3.25,2.9468750953674316,2.981250047683716,2.981250047683716,369888000,AMZN,2.7801487,3.109375,0.0,-0.12812495231628418
+1999-08-31,2.9593749046325684,3.117187976837158,2.804687976837158,3.109375,3.109375,655848000,AMZN,2.7075171,2.976562976837158,0.0,0.1328120231628418
+1999-09-03,3.1812500953674316,3.200000047683716,3.03125,3.121875047683716,3.121875047683716,328718000,AMZN,3.1821492,3.1468749046325684,0.02499985694885254,0.0
+1999-09-10,3.296875,3.4000000953674316,3.2437500953674316,3.325000047683716,3.325000047683716,248418000,AMZN,3.2313452,3.1656250953674316,0.0,0.15937495231628418
+1999-09-29,3.325000047683716,4.25,3.2874999046325684,4.037499904632568,4.037499904632568,1587488000,AMZN,3.5098453,3.996875047683716,0.0,0.04062485694885254
+1999-10-01,3.8499999046325684,3.9625000953674316,3.832813024520874,3.862499952316284,3.862499952316284,208606000,AMZN,4.199607,3.853125095367431,-0.009374856948852983,0.0
+1999-10-04,3.971874952316284,3.987499952316284,3.7874999046325684,3.8531250953674316,3.8531250953674316,195148000,AMZN,3.8108754,3.921875,0.0,-0.06874990463256836
+1999-10-05,3.856250047683716,3.987499952316284,3.737499952316284,3.921875,3.921875,328402000,AMZN,3.5512896,4.121874809265137,0.0,-0.19999980926513672
+1999-10-13,4.125,4.25,3.9781250953674316,3.996875047683716,3.996875047683716,231236000,AMZN,3.720176,3.9796879291534424,0.0,0.017187118530273438
+1999-10-15,3.793750047683716,3.8531250953674316,3.6968750953674316,3.753124952316284,3.753124952316284,243738000,AMZN,3.6420896,3.703125,0.0,0.04999995231628418
+1999-10-20,3.9156250953674316,4.03125,3.817188024520874,4.025000095367432,4.025000095367432,154710000,AMZN,4.0717936,4.037499904632568,0.012499809265136719,0.0
+1999-11-17,3.8968749046325684,4.0,3.7718749046325684,3.825000047683716,3.825000047683716,133148000,AMZN,3.7320223,3.8968749046325684,0.0,-0.07187485694885254
+1999-11-18,3.8375000953674316,3.909374952316284,3.762500047683716,3.8968749046325684,3.8968749046325684,116208000,AMZN,3.7076635,3.8968749046325684,0.0,0.0
+1999-12-13,5.331250190734863,5.331250190734863,5.074999809265137,5.125,5.125,173074000,AMZN,5.162067,4.78125,-0.34375,0.0
+1999-12-22,5.028124809265137,5.028124809265137,4.775000095367432,4.884375095367432,4.884375095367432,118420000,AMZN,4.9340606,4.5,-0.38437509536743164,0.0
+1999-12-23,4.900000095367432,4.949999809265137,4.453125,4.5,4.5,258292000,AMZN,4.392654,4.056250095367432,0.0,0.44374990463256836
+2000-01-03,4.074999809265137,4.478125095367432,3.9523439407348633,4.46875,4.46875,322352000,AMZN,4.3446584,4.096875190734863,0.0,0.3718748092651367
+2000-01-13,3.246875047683716,3.359375,3.15625,3.296875,3.296875,208962000,AMZN,3.020487,3.2125000953674316,0.0,0.08437490463256836
+2000-01-14,3.3375000953674316,3.4312500953674316,3.200000047683716,3.2125000953674316,3.2125000953674316,137072000,AMZN,3.0954263,3.206249952316284,0.0,0.006250143051147461
+2000-01-21,3.231250047683716,3.231250047683716,3.0,3.1031250953674316,3.1031250953674316,229238000,AMZN,2.7117643,3.5062499046325684,0.0,-0.4031248092651367
+2000-02-17,3.5625,3.565624952316284,3.4000000953674316,3.450000047683716,3.450000047683716,122592000,AMZN,3.3194005,3.237499952316284,0.0,0.21250009536743164
+2000-02-23,3.2437500953674316,3.5875000953674316,3.234375,3.5218749046325684,3.5218749046325684,168824000,AMZN,3.5078847,3.421875,0.0,0.09999990463256836
+2000-03-03,3.1624999046325684,3.237499952316284,3.1031250953674316,3.125,3.125,121190000,AMZN,3.0001884,3.1968750953674316,0.0,-0.07187509536743164
+2000-03-06,3.143749952316284,3.362499952316284,3.140625,3.1968750953674316,3.1968750953674316,153316000,AMZN,3.1495945,3.174999952316284,0.0,0.02187514305114746
+2000-03-17,3.3031249046325684,3.3187499046325684,3.2249999046325684,3.2406249046325684,3.2406249046325684,105970000,AMZN,3.2215047,3.2093749046325684,0.0,0.03125
+2000-03-24,3.731250047683716,3.762500047683716,3.565624952316284,3.6343750953674316,3.6343750953674316,194920000,AMZN,3.5675912,3.65625,0.0,-0.02187490463256836
+2000-04-03,3.2718749046325684,3.284374952316284,3.0999999046325684,3.1781249046325684,3.1781249046325684,97308000,AMZN,3.0960925,3.1968750953674316,0.0,-0.01875019073486328
+2000-04-06,3.171875,3.2750000953674316,3.09375,3.2125000953674316,3.2125000953674316,120654000,AMZN,3.2187045,3.378124952316284,0.16562485694885254,0.0
+2000-04-26,2.6656250953674316,2.871875047683716,2.6226561069488525,2.674999952316284,2.674999952316284,240128000,AMZN,2.5643356,2.643749952316284,0.0,0.03125
+2000-05-08,2.840625047683716,2.9625000953674316,2.7718749046325684,2.800781011581421,2.800781011581421,79000000,AMZN,2.6748343,2.8125,0.0,-0.011718988418579102
+2000-05-11,2.6968750953674316,2.7874999046325684,2.546875,2.7437500953674316,2.7437500953674316,111616000,AMZN,2.6042395,2.6875,0.0,0.05625009536743164
+2000-05-12,2.734375,2.825000047683716,2.65625,2.6875,2.6875,79392000,AMZN,2.697281,2.8031249046325684,0.11562490463256836,0.0
+2000-05-16,2.856250047683716,2.9937500953674316,2.799999952316284,2.953125,2.953125,128644000,AMZN,2.8481066,3.049999952316284,0.0,-0.09687495231628418
+2000-05-19,2.731250047683716,2.7874999046325684,2.612499952316284,2.6312499046325684,2.6312499046325684,92218000,AMZN,2.3658547,2.59375,0.0,0.03749990463256836
+2000-05-30,2.3656249046325684,2.59375,2.3656249046325684,2.5875000953674316,2.5875000953674316,112264000,AMZN,2.4873598,2.4156250953674316,0.0,0.171875
+2000-06-07,2.59375,2.609375,2.5062499046325684,2.590625047683716,2.590625047683716,76824000,AMZN,2.3756433,2.59375,0.0,-0.0031249523162841797
+2000-06-09,2.596874952316284,2.6624999046325684,2.59375,2.609375,2.609375,38446000,AMZN,2.506333,2.421875,0.0,0.1875
+2000-06-13,2.409374952316284,2.4749999046325684,2.3125,2.450000047683716,2.450000047683716,95770000,AMZN,2.1721377,2.3218750953674316,0.0,0.12812495231628418
+2000-07-06,1.84375,1.868749976158142,1.7374999523162842,1.803125023841858,1.803125023841858,135342000,AMZN,1.4727924,1.806249976158142,0.0,-0.0031249523162841797
+2000-07-11,1.759374976158142,1.7625000476837158,1.631250023841858,1.65625,1.65625,197930000,AMZN,1.3950183,1.7531249523162842,0.0,-0.09687495231628418
+2000-07-19,2.075000047683716,2.078125,1.9500000476837158,2.043750047683716,2.043750047683716,94874000,AMZN,1.7856097,2.015625,0.0,0.02812504768371582
+2000-07-20,2.046875,2.168750047683716,1.975000023841858,2.015625,2.015625,138914000,AMZN,1.8064116,2.0562500953674316,0.0,-0.04062509536743164
+2000-07-25,1.837499976158142,1.9375,1.662500023841858,1.881250023841858,1.881250023841858,555050000,AMZN,1.4299705,1.803125023841858,0.0,0.078125
+2000-08-08,1.662500023841858,1.6687500476837158,1.6218750476837158,1.646875023841858,1.646875023841858,101012000,AMZN,1.452674,1.5437500476837158,0.0,0.10312497615814209
+2000-08-16,1.8781249523162842,1.993749976158142,1.8765629529953003,1.931249976158142,1.931249976158142,196664000,AMZN,1.7894197,1.9125000238418577,0.0,0.0187499523162844
+2000-08-17,1.899999976158142,1.953125,1.84375,1.912500023841858,1.912500023841858,99482000,AMZN,1.7342484,1.9500000476837158,0.0,-0.03750002384185791
+2000-09-20,2.0218749046325684,2.0250000953674316,1.868749976158142,1.875,1.875,194896000,AMZN,1.7308549,2.003124952316284,0.0,-0.12812495231628418
+2000-09-21,1.8718750476837158,2.0250000953674316,1.8624999523162842,2.003124952316284,2.003124952316284,148512000,AMZN,1.9145612,2.0718750953674316,0.0,-0.06875014305114746
+2000-09-29,1.9500000476837158,2.0625,1.881250023841858,1.921875,1.921875,130342000,AMZN,1.8933774,1.7937500476837158,0.0,0.12812495231628418
+2000-10-05,1.759374976158142,1.8312499523162842,1.600000023841858,1.678125023841858,1.678125023841858,139326000,AMZN,1.5703552,1.578125,0.0,0.10000002384185791
+2000-10-13,1.212499976158142,1.443750023841858,1.1749999523162842,1.421875,1.421875,152668000,AMZN,1.1748192,1.2156250476837158,0.0,0.20624995231628418
+2000-10-16,1.40625,1.415624976158142,1.2062499523162842,1.2156250476837158,1.2156250476837158,142954000,AMZN,1.1337948,1.0968749523162842,0.0,0.11875009536743164
+2000-11-08,1.7999999523162842,1.850000023841858,1.662500023841858,1.693750023841858,1.693750023841858,116706000,AMZN,1.5388348,1.5625,0.0,0.1312500238418579
+2000-11-10,1.537500023841858,1.59375,1.5,1.5031249523162842,1.5031249523162842,105112000,AMZN,1.4185476,1.390625,0.0,0.11249995231628418
+2000-11-24,1.321094036102295,1.4562499523162842,1.303125023841858,1.446874976158142,1.446874976158142,152786000,AMZN,1.4241585,1.399999976158142,0.0,0.046875
+2000-12-06,1.234375,1.2999999523162842,1.181249976158142,1.181249976158142,1.181249976158142,176516000,AMZN,0.98022455,1.068750023841858,0.0,0.11249995231628418
+2000-12-07,1.1531250476837158,1.171875,1.006250023841858,1.068750023841858,1.068750023841858,212950000,AMZN,0.8200337,1.171875,0.0,-0.10312497615814209
+2001-01-11,0.7875000238418579,0.8656250238418579,0.78125,0.8500000238418579,0.8500000238418579,255132000,AMZN,0.7450321,0.8843749761581421,0.0,-0.03437495231628418
+2001-01-16,0.9156249761581421,0.918749988079071,0.862500011920929,0.903124988079071,0.903124988079071,120340000,AMZN,0.7358473,0.918749988079071,0.0,-0.015625
+2001-02-09,0.715624988079071,0.737500011920929,0.668749988079071,0.668749988079071,0.668749988079071,149080000,AMZN,0.48026583,0.7250000238418579,0.0,-0.056250035762786865
+2001-02-23,0.59375,0.6031249761581421,0.5531250238418579,0.590624988079071,0.590624988079071,102998000,AMZN,0.43631968,0.596875011920929,0.0,-0.00625002384185791
+2001-03-01,0.4937500059604645,0.534375011920929,0.47968798875808716,0.5218750238418579,0.5218750238418579,219934000,AMZN,0.36038813,0.5,0.0,0.02187502384185791
+2001-03-05,0.6187499761581421,0.653124988079071,0.574999988079071,0.6312500238418579,0.6312500238418579,470014000,AMZN,0.48210484,0.59375,0.0,0.03750002384185791
+2001-03-06,0.653905987739563,0.699999988079071,0.5625,0.59375,0.59375,463830000,AMZN,0.45297167,0.612500011920929,0.0,-0.018750011920928955
+2001-03-09,0.5718749761581421,0.625,0.5687500238418579,0.612500011920929,0.612500011920929,177134000,AMZN,0.40015998,0.5312500000000001,0.0,0.08125001192092884
+2001-03-13,0.5406249761581421,0.5531250238418579,0.5249999761581421,0.550000011920929,0.550000011920929,66614000,AMZN,0.3545379,0.5312500000000001,0.0,0.018750011920928844
+2001-03-16,0.53125,0.5531250238418579,0.512499988079071,0.550000011920929,0.550000011920929,139684000,AMZN,0.34212264,0.5249999761581421,0.0,0.025000035762786865
+2001-03-21,0.518750011920929,0.5218750238418579,0.5,0.5,0.5,110132000,AMZN,0.35232413,0.5093749761581421,0.0,-0.00937497615814209
+2001-03-23,0.528124988079071,0.5406249761581421,0.49687498807907104,0.5093749761581421,0.5093749761581421,75088000,AMZN,0.38783148,0.546999990940094,0.0,-0.037625014781951904
+2001-04-10,0.5619999766349792,0.675000011920929,0.5600000023841858,0.6004999876022339,0.6004999876022339,377208000,AMZN,0.5056133,0.666000008583069,0.0,-0.06550002098083507
+2001-04-12,0.6524999737739563,0.7505000233650208,0.6499999761581421,0.7335000038146973,0.7335000038146973,230600000,AMZN,0.7001699,0.7014999985694885,0.0,0.03200000524520874
+2001-04-16,0.7250000238418579,0.7269999980926514,0.6825000047683716,0.7014999985694885,0.7014999985694885,126202000,AMZN,0.60379726,0.7369999885559082,0.0,-0.03549998998641968
+2001-04-17,0.690500020980835,0.7434999942779541,0.6875,0.7369999885559082,0.7369999885559082,101470000,AMZN,0.546506,0.8270000219345094,0.0,-0.09000003337860119
+2001-04-18,0.7829999923706055,0.9079999923706055,0.7774999737739563,0.8270000219345093,0.8270000219345093,391100000,AMZN,0.600834,0.7994999885559083,0.0,0.027500033378600963
+2001-05-02,0.8569999933242798,0.8715000152587891,0.8420000076293945,0.8554999828338623,0.8554999828338623,149944000,AMZN,0.7391194,0.8374999761581422,0.0,0.018000006675720104
+2001-05-09,0.7774999737739563,0.7829999923706055,0.75,0.7505000233650208,0.7505000233650208,93420000,AMZN,0.61821467,0.7310000061988832,0.0,0.019500017166137584
+2001-05-31,0.7919999957084656,0.8600000143051147,0.7875000238418579,0.8345000147819519,0.8345000147819519,192640000,AMZN,0.70025665,0.8475000262260437,0.0,-0.013000011444091797
+2001-06-05,0.8529999852180481,0.8960000276565552,0.800000011920929,0.8220000267028809,0.8220000267028809,255162000,AMZN,0.64094937,0.7994999885559083,0.0,0.022500038146972545
+2001-06-15,0.6504999995231628,0.6729999780654907,0.6150000095367432,0.6244999766349792,0.6244999766349792,153432000,AMZN,0.45403,0.5914999842643738,0.0,0.03299999237060547
+2001-06-25,0.6355000138282776,0.6570000052452087,0.6284999847412109,0.640500009059906,0.640500009059906,138940000,AMZN,0.5109396,0.662500023841858,0.0,-0.022000014781952015
+2001-07-02,0.7049999833106995,0.7354999780654907,0.6924999952316284,0.7264999747276306,0.7264999747276306,126690000,AMZN,0.5410131,0.706499993801117,0.0,0.01999998092651356
+2001-07-16,0.847000002861023,0.8709999918937683,0.8004999756813049,0.8004999756813049,0.8004999756813049,146316000,AMZN,0.6634828,0.8174999952316284,0.0,-0.017000019550323486
+2001-07-17,0.7919999957084656,0.8245000243186951,0.7914999723434448,0.8174999952316284,0.8174999952316284,74124000,AMZN,0.6807212,0.7979999780654907,0.0,0.019500017166137695
+2001-07-26,0.5835000276565552,0.637499988079071,0.5615000128746033,0.6165000200271606,0.6165000200271606,210050000,AMZN,0.747579,0.612500011920929,-0.0040000081062316895,0.0
+2001-08-01,0.6365000009536743,0.6430000066757202,0.6085000038146973,0.625,0.625,110212000,AMZN,0.41017407,0.6094999909400941,0.0,0.015500009059905895
+2001-08-09,0.5569999814033508,0.5584999918937683,0.512499988079071,0.5230000019073486,0.5230000019073486,120980000,AMZN,0.32653245,0.4975000023841858,0.0,0.025499999523162842
+2001-08-13,0.5049999952316284,0.5149999856948853,0.4884999990463257,0.5059999823570251,0.5059999823570251,96630000,AMZN,0.39113134,0.5264999866485596,0.0,-0.020500004291534424
+2001-08-24,0.492000013589859,0.5149999856948853,0.4860000014305115,0.5115000009536743,0.5115000009536743,75598000,AMZN,0.35008258,0.5065000057220459,0.0,0.004999995231628418
+2001-08-31,0.4350000023841858,0.4650000035762787,0.4345000088214874,0.44699999690055847,0.44699999690055847,72832000,AMZN,0.32253167,0.429500013589859,0.0,0.017499983310699463
+2001-09-18,0.37950000166893005,0.38749998807907104,0.36250001192092896,0.3644999861717224,0.3644999861717224,125418000,AMZN,0.20276502,0.36550000309944153,0.0,-0.0010000169277191162
+2001-09-20,0.3555000126361847,0.38199999928474426,0.35249999165534973,0.37400001287460327,0.37400001287460327,172618000,AMZN,0.23503846,0.37400001287460327,0.0,0.0
+2001-09-25,0.37450000643730164,0.3785000145435333,0.35100001096725464,0.3544999957084656,0.3544999957084656,97262000,AMZN,0.2509583,0.3174999952316284,0.0,0.03700000047683716
+2001-10-03,0.3084999918937683,0.3605000078678131,0.3009999990463257,0.33799999952316284,0.33799999952316284,106470000,AMZN,0.21773759,0.35199999809265137,0.0,-0.013999998569488525
+2001-10-05,0.34850001335144043,0.39500001072883606,0.3370000123977661,0.36000001430511475,0.36000001430511475,118018000,AMZN,0.19039488,0.35600000619888306,0.0,0.0040000081062316895
+2001-10-10,0.3449999988079071,0.36550000309944153,0.3400000035762787,0.3630000054836273,0.3630000054836273,61660000,AMZN,0.18687294,0.39250001311302185,0.0,-0.02950000762939453
+2001-10-31,0.3395000100135803,0.35100001096725464,0.32749998569488525,0.3490000069141388,0.3490000069141388,154830000,AMZN,0.15869051,0.3474999964237213,0.0,0.0015000104904174805
+2001-11-13,0.3720000088214874,0.3765000104904175,0.36000001430511475,0.3644999861717224,0.3644999861717224,122726000,AMZN,0.1926503,0.47450000047683716,0.0,-0.11000001430511475
+2001-11-21,0.43700000643730164,0.44850000739097595,0.4020000100135803,0.4399999976158142,0.4399999976158142,179932000,AMZN,0.21654047,0.45399999618530273,0.0,-0.013999998569488525
+2001-11-26,0.49149999022483826,0.6110000014305115,0.49000000953674316,0.6104999780654907,0.6104999780654907,1013784000,AMZN,0.25739843,0.5740000009536743,0.0,0.036499977111816406
+2001-11-27,0.6025000214576721,0.612500011920929,0.5609999895095825,0.5740000009536743,0.5740000009536743,686176000,AMZN,0.52241105,0.5795000195503236,0.0,-0.005500018596649281
+2001-11-28,0.5619999766349792,0.6200000047683716,0.5590000152587891,0.5795000195503235,0.5795000195503235,970324000,AMZN,0.60149676,0.5575000047683716,-0.022000014781951904,0.0
+2001-11-29,0.5945000052452087,0.5950000286102295,0.5394999980926514,0.5575000047683716,0.5575000047683716,405480000,AMZN,0.75247157,0.565999984741211,0.008499979972839466,0.0
+2001-12-05,0.6200000047683716,0.6399999856948853,0.5874999761581421,0.5879999995231628,0.5879999995231628,478244000,AMZN,0.31830534,0.6050000190734863,0.0,-0.017000019550323486
+2001-12-10,0.5774999856948853,0.6075000166893005,0.5720000267028809,0.5824999809265137,0.5824999809265137,170318000,AMZN,0.461577,0.6119999885559082,0.0,-0.02950000762939453
+2001-12-12,0.6215000152587891,0.6215000152587891,0.5814999938011169,0.5954999923706055,0.5954999923706055,161502000,AMZN,0.44342256,0.5444999933242799,0.0,0.05099999904632557
+2001-12-14,0.5550000071525574,0.5600000023841858,0.5034999847412109,0.550000011920929,0.550000011920929,200492000,AMZN,0.34632817,0.5404999852180481,0.0,0.00950002670288086
+2001-12-17,0.5550000071525574,0.5569999814033508,0.5090000033378601,0.5404999852180481,0.5404999852180481,171986000,AMZN,0.38261276,0.5429999828338624,0.0,-0.00249999761581432
+2001-12-28,0.5454999804496765,0.5540000200271606,0.534500002861023,0.5450000166893005,0.5450000166893005,205158000,AMZN,0.45426247,0.541000008583069,0.0,0.004000008106231578
+2002-01-02,0.546500027179718,0.550000011920929,0.5239999890327454,0.5479999780654907,0.5479999780654907,130392000,AMZN,0.39011467,0.5950000286102295,0.0,-0.04700005054473877
+2002-02-05,0.5989999771118164,0.6144999861717224,0.5580000281333923,0.574999988079071,0.574999988079071,286314000,AMZN,0.35869485,0.5630000233650208,0.0,0.011999964714050293
+2002-02-22,0.6524999737739563,0.6614999771118164,0.6349999904632568,0.6535000205039978,0.6535000205039978,157308000,AMZN,0.515447,0.6865000128746034,0.0,-0.03299999237060558
+2002-02-25,0.6545000076293945,0.6869999766349792,0.6499999761581421,0.6865000128746033,0.6865000128746033,114694000,AMZN,0.5615028,0.7200000286102296,0.0,-0.03350001573562633
+2002-02-26,0.6754999756813049,0.7245000004768372,0.6725000143051147,0.7200000286102295,0.7200000286102295,166210000,AMZN,0.57307833,0.7135000228881837,0.0,0.006500005722045787
+2002-02-28,0.7145000100135803,0.737500011920929,0.6965000033378601,0.7049999833106995,0.7049999833106995,121048000,AMZN,0.5861182,0.7695000171661378,0.0,-0.06450003385543834
+2002-03-06,0.7409999966621399,0.8295000195503235,0.7409999966621399,0.8165000081062317,0.8165000081062317,285254000,AMZN,0.66176176,0.781000018119812,0.0,0.03549998998641968
+2002-03-11,0.8019999861717224,0.843999981880188,0.7929999828338623,0.8355000019073486,0.8355000019073486,132494000,AMZN,0.7161696,0.815500020980835,0.0,0.019999980926513672
+2002-03-12,0.8174999952316284,0.8295000195503235,0.8019999861717224,0.815500020980835,0.815500020980835,112382000,AMZN,0.6842327,0.7870000004768373,0.0,0.02850002050399769
+2002-03-15,0.7135000228881836,0.7145000100135803,0.6775000095367432,0.7014999985694885,0.7014999985694885,246414000,AMZN,0.5504408,0.7505000233650208,0.0,-0.04900002479553223
+2002-03-26,0.7319999933242798,0.7724999785423279,0.7275000214576721,0.7415000200271606,0.7415000200271606,98502000,AMZN,0.5804137,0.7124999761581421,0.0,0.029000043869018555
+2002-03-28,0.7200000286102295,0.7325000166893005,0.7124999761581421,0.7149999737739563,0.7149999737739563,62450000,AMZN,0.63457173,0.7400000095367432,0.0,-0.025000035762786865
+2002-04-08,0.6485000252723694,0.6980000138282776,0.6480000019073486,0.6974999904632568,0.6974999904632568,105556000,AMZN,0.5494415,0.6800000071525575,0.0,0.017499983310699352
+2002-04-09,0.703499972820282,0.7294999957084656,0.6779999732971191,0.6800000071525574,0.6800000071525574,129180000,AMZN,0.56509763,0.6740000247955322,0.0,0.0059999823570251465
+2002-04-30,0.8065000176429749,0.8379999995231628,0.796500027179718,0.8345000147819519,0.8345000147819519,128416000,AMZN,0.6211016,0.8245000243186951,0.0,0.009999990463256836
+2002-05-01,0.8274999856948853,0.8525000214576721,0.8209999799728394,0.8245000243186951,0.8245000243186951,154026000,AMZN,0.6367473,0.8159999847412109,0.0,0.00850003957748413
+2002-05-03,0.8115000128746033,0.8199999928474426,0.7875000238418579,0.8025000095367432,0.8025000095367432,103220000,AMZN,0.65689695,0.8059999942779542,0.0,-0.0034999847412110485
+2002-05-13,0.8585000038146973,0.8815000057220459,0.8424999713897705,0.8659999966621399,0.8659999966621399,134002000,AMZN,0.7522946,0.940500020980835,0.0,-0.07450002431869507
+2002-05-15,0.9340000152587891,1.0199999809265137,0.9175000190734863,0.996999979019165,0.996999979019165,257962000,AMZN,0.87951106,0.9804999828338623,0.0,0.016499996185302734
+2002-05-28,0.9785000085830688,0.9804999828338623,0.9384999871253967,0.953000009059906,0.953000009059906,79066000,AMZN,0.8144229,0.9455000162124634,0.0,0.007499992847442627
+2002-06-05,0.8989999890327454,0.9089999794960022,0.8725000023841858,0.8995000123977661,0.8995000123977661,87450000,AMZN,0.7808101,0.9085000157356262,0.0,-0.009000003337860107
+2002-06-17,0.8475000262260437,0.9240000247955322,0.8429999947547913,0.9204999804496765,0.9204999804496765,181032000,AMZN,0.7588006,0.9390000104904175,0.0,-0.018500030040740967
+2002-06-20,0.9160000085830688,0.9190000295639038,0.8669999837875366,0.8774999976158142,0.8774999976158142,173940000,AMZN,0.7134804,0.8765000104904176,0.0,0.0009999871253966175
+2002-06-26,0.734499990940094,0.796500027179718,0.734000027179718,0.7925000190734863,0.7925000190734863,165444000,AMZN,0.64250386,0.7929999828338623,0.0,-0.0004999637603759766
+2002-07-02,0.6800000071525574,0.7080000042915344,0.6499999761581421,0.6660000085830688,0.6660000085830688,173398000,AMZN,0.48055035,0.7124999761581421,0.0,-0.04649996757507324
+2002-07-08,0.7475000023841858,0.7925000190734863,0.734000027179718,0.746999979019165,0.746999979019165,117800000,AMZN,0.61000144,0.7799999713897706,0.0,-0.03299999237060558
+2002-07-09,0.7524999976158142,0.8015000224113464,0.7490000128746033,0.7799999713897705,0.7799999713897705,150572000,AMZN,0.56816846,0.7480000257492067,0.0,0.031999945640563854
+2002-07-15,0.7735000252723694,0.7990000247955322,0.75,0.796999990940094,0.796999990940094,120522000,AMZN,0.64956164,0.8144999742507935,0.0,-0.017499983310699463
+2002-07-24,0.6184999942779541,0.7080000042915344,0.6129999756813049,0.7049999833106995,0.7049999833106995,395326000,AMZN,0.45293698,0.6244999766349792,0.0,0.08050000667572021
+2002-07-26,0.6359999775886536,0.6554999947547913,0.625,0.6464999914169312,0.6464999914169312,111134000,AMZN,0.643066,0.7164999842643739,0.0,-0.06999999284744274
+2002-08-19,0.7419999837875366,0.7760000228881836,0.7335000038146973,0.7749999761581421,0.7749999761581421,85542000,AMZN,0.6476011,0.7990000247955323,0.0,-0.024000048637390248
+2002-08-21,0.7975000143051147,0.7985000014305115,0.7599999904632568,0.7689999938011169,0.7689999938011169,145684000,AMZN,0.61482805,0.7864999771118165,0.0,-0.017499983310699574
+2002-08-22,0.7664999961853027,0.7975000143051147,0.7459999918937683,0.7864999771118164,0.7864999771118164,137082000,AMZN,0.6442562,0.7584999799728395,0.0,0.02799999713897694
+2002-08-30,0.7455000281333923,0.7689999938011169,0.737500011920929,0.746999979019165,0.746999979019165,68794000,AMZN,0.65474564,0.7300000190734863,0.0,0.01699995994567871
+2002-09-03,0.7354999780654907,0.7515000104904175,0.7245000004768372,0.7300000190734863,0.7300000190734863,93604000,AMZN,0.60944974,0.7415000200271608,0.0,-0.011500000953674427
+2002-09-05,0.7289999723434448,0.7360000014305115,0.7120000123977661,0.7124999761581421,0.7124999761581421,106404000,AMZN,0.5659339,0.7655000090599061,0.0,-0.05300003290176403
+2002-09-09,0.7559999823570251,0.8324999809265137,0.753000020980835,0.8255000114440918,0.8255000114440918,176450000,AMZN,0.6840835,0.8565000295639038,0.0,-0.03100001811981201
+2002-09-10,0.8264999985694885,0.8675000071525574,0.8209999799728394,0.8565000295639038,0.8565000295639038,224976000,AMZN,0.7291782,0.8554999828338624,0.0,0.0010000467300413929
+2002-09-12,0.8414999842643738,0.8565000295639038,0.8305000066757202,0.8374999761581421,0.8374999761581421,141302000,AMZN,0.7280227,0.8305000066757203,0.0,0.006999969482421764
+2002-09-13,0.8345000147819519,0.8495000004768372,0.824999988079071,0.8305000066757202,0.8305000066757202,73098000,AMZN,0.709837,0.8355000019073486,0.0,-0.004999995231628418
+2002-09-20,0.8725000023841858,0.8820000290870667,0.7724999785423279,0.7929999828338623,0.7929999828338623,252112000,AMZN,0.6442874,0.8025000095367433,0.0,-0.00950002670288097
+2002-09-24,0.7935000061988831,0.8184999823570251,0.7799999713897705,0.796500027179718,0.796500027179718,141458000,AMZN,0.729952,0.7864999771118165,0.0,0.0100000500679015
+2002-09-30,0.8320000171661377,0.8424999713897705,0.7925000190734863,0.796500027179718,0.796500027179718,184798000,AMZN,0.6760438,0.8475000262260437,0.0,-0.050999999046325684
+2002-10-07,0.8274999856948853,0.8479999899864197,0.8184999823570251,0.8320000171661377,0.8320000171661377,114962000,AMZN,0.6899927,0.847000002861023,0.0,-0.014999985694885254
+2002-10-22,0.9505000114440918,0.9955000281333923,0.9449999928474426,0.968999981880188,0.968999981880188,172914000,AMZN,0.81897885,0.987500011920929,0.0,-0.018500030040740967
+2002-10-23,0.9760000109672546,0.9909999966621399,0.968500018119812,0.987500011920929,0.987500011920929,132962000,AMZN,0.8468976,0.9929999709129333,0.0,-0.0054999589920043945
+2002-10-25,0.9419999718666077,0.9679999947547913,0.9240000247955322,0.9649999737739563,0.9649999737739563,318000000,AMZN,0.7640991,0.9294999837875366,0.0,0.03549998998641968
+2002-11-04,0.9695000052452087,0.9904999732971191,0.9294999837875366,0.9390000104904175,0.9390000104904175,259270000,AMZN,0.7452264,0.9359999895095824,0.0,0.003000020980835072
+2002-11-05,0.9315000176429749,0.9434999823570251,0.9100000262260437,0.9359999895095825,0.9359999895095825,158848000,AMZN,0.79134125,0.9670000076293945,0.0,-0.03100001811981201
+2002-11-08,0.9520000219345093,0.9829999804496765,0.940500020980835,0.9754999876022339,0.9754999876022339,140642000,AMZN,0.8407663,0.9499999880790712,0.0,0.02549999952316273
+2002-11-14,1.0494999885559082,1.0744999647140503,1.0475000143051147,1.0605000257492065,1.0605000257492065,263546000,AMZN,1.0055096,1.1104999780654907,0.0,-0.04999995231628418
+2002-11-18,1.1325000524520874,1.187000036239624,1.1074999570846558,1.121000051498413,1.121000051498413,506670000,AMZN,0.9913247,1.0644999742507935,0.0,0.05650007724761963
+2002-11-19,1.093999981880188,1.094499945640564,1.0614999532699585,1.0644999742507935,1.0644999742507935,245178000,AMZN,0.98489845,1.1449999809265137,0.0,-0.08050000667572021
+2002-11-20,1.0674999952316284,1.149999976158142,1.0609999895095825,1.1449999809265137,1.1449999809265137,265888000,AMZN,1.0768818,1.1699999570846558,0.0,-0.02499997615814209
+2002-11-21,1.1664999723434448,1.1924999952316284,1.1605000495910645,1.1699999570846558,1.1699999570846558,225770000,AMZN,1.1081558,1.1994999647140503,0.0,-0.02950000762939453
+2002-12-05,1.1829999685287476,1.184000015258789,1.1100000143051147,1.128999948501587,1.128999948501587,212852000,AMZN,0.9959397,1.1304999589920044,0.0,-0.0015000104904174805
+2002-12-09,1.1115000247955322,1.1174999475479126,1.0800000429153442,1.0839999914169312,1.0839999914169312,149094000,AMZN,1.0178381,1.093000054359436,0.0,-0.009000062942504883
+2002-12-16,1.1115000247955322,1.1265000104904175,1.1019999980926514,1.125499963760376,1.125499963760376,98814000,AMZN,0.98013777,1.1230000257492065,0.0,0.0024999380111694336
+2002-12-24,1.1089999675750732,1.1139999628067017,1.093999981880188,1.093999981880188,1.093999981880188,46972000,AMZN,0.992213,1.0149999856948853,0.0,0.07899999618530273
+2003-01-03,0.9794999957084656,1.0264999866485596,0.9704999923706055,1.0260000228881836,1.0260000228881836,175140000,AMZN,0.8241247,1.034999966621399,0.0,-0.008999943733215332
+2003-01-07,1.0414999723434448,1.087499976158142,1.0299999713897705,1.0774999856948853,1.0774999856948853,191364000,AMZN,0.9130996,1.0509999990463257,0.0,0.02649998664855957
+2003-01-15,1.1295000314712524,1.1304999589920044,1.097000002861023,1.1134999990463257,1.1134999990463257,139788000,AMZN,0.968819,1.090000033378601,0.0,0.02349996566772461
+2003-01-21,1.0625,1.0805000066757202,1.0180000066757202,1.0540000200271606,1.0540000200271606,125862000,AMZN,0.9095013,1.058500051498413,0.0,-0.004500031471252441
+2003-01-23,1.0770000219345093,1.1019999980926514,1.0575000047683716,1.0894999504089355,1.0894999504089355,219960000,AMZN,0.938919,1.1054999828338623,0.0,-0.016000032424926758
+2003-02-14,0.9994999766349792,1.0115000009536743,0.9854999780654907,1.003000020980835,1.003000020980835,132506000,AMZN,0.87906,1.0694999694824219,0.0,-0.06649994850158691
+2003-02-21,1.0674999952316284,1.0915000438690186,1.0520000457763672,1.0889999866485596,1.0889999866485596,144156000,AMZN,0.90516394,1.0889999866485596,0.0,0.0
+2003-03-07,1.1160000562667847,1.1519999504089355,1.1130000352859497,1.1484999656677246,1.1484999656677246,116968000,AMZN,1.0065333,1.1440000534057617,0.0,0.004499912261962891
+2003-03-20,1.3170000314712524,1.381500005722046,1.30649995803833,1.372499942779541,1.372499942779541,187524000,AMZN,1.2242894,1.3964999914169312,0.0,-0.024000048637390137
+2003-03-21,1.3854999542236328,1.3975000381469727,1.3519999980926514,1.3964999914169312,1.3964999914169312,213154000,AMZN,1.253669,1.3114999532699585,0.0,0.08500003814697266
+2003-04-07,1.3604999780654907,1.378000020980835,1.337499976158142,1.340999960899353,1.340999960899353,144608000,AMZN,1.23057,1.3259999752044678,0.0,0.014999985694885254
+2003-04-14,1.2400000095367432,1.2575000524520874,1.225000023841858,1.252500057220459,1.252500057220459,208342000,AMZN,1.1124446,1.256500005722046,0.0,-0.003999948501586914
+2003-04-21,1.2515000104904175,1.308500051498413,1.2450000047683716,1.2625000476837158,1.2625000476837158,142646000,AMZN,1.164132,1.2790000438690186,0.0,-0.016499996185302734
+2003-04-23,1.3200000524520874,1.3274999856948853,1.2680000066757202,1.2714999914169312,1.2714999914169312,177002000,AMZN,1.144149,1.25600004196167,0.0,0.01549994945526123
+2003-05-06,1.493499994277954,1.559000015258789,1.4900000095367432,1.5440000295639038,1.5440000295639038,279248000,AMZN,1.3895671,1.534999966621399,0.0,0.009000062942504883
+2003-05-12,1.5414999723434448,1.590000033378601,1.5334999561309814,1.5850000381469727,1.5850000381469727,144938000,AMZN,1.4321704,1.6475000381469727,0.0,-0.0625
+2003-06-05,1.7580000162124634,1.7920000553131104,1.7304999828338623,1.7760000228881836,1.7760000228881836,143874000,AMZN,1.6991193,1.6675000190734863,0.0,0.10850000381469727
+2003-06-19,1.7899999618530273,1.837499976158142,1.7690000534057617,1.774999976158142,1.774999976158142,119762000,AMZN,1.7055421,1.7519999742507935,0.0,0.023000001907348633
+2003-06-25,1.7649999856948853,1.80649995803833,1.7575000524520874,1.7695000171661377,1.7695000171661377,133180000,AMZN,1.6773701,1.8359999656677246,0.0,-0.06649994850158691
+2003-07-08,1.937999963760376,2.0415000915527344,1.9375,2.0255000591278076,2.0255000591278076,242908000,AMZN,1.8448997,2.0250000953674316,0.0,0.0004999637603759766
+2003-07-09,2.0269999504089355,2.0364999771118164,1.993499994277954,2.0250000953674316,2.0250000953674316,156644000,AMZN,1.9356267,1.9125000238418577,0.0,0.11250007152557395
+2003-07-16,1.9259999990463257,1.9259999990463257,1.8660000562667847,1.8839999437332153,1.8839999437332153,112512000,AMZN,1.7640617,1.815999984741211,0.0,0.0679999589920044
+2003-07-18,1.815999984741211,1.8424999713897705,1.7395000457763672,1.7489999532699585,1.7489999532699585,268058000,AMZN,1.5663544,1.7664999961853027,0.0,-0.01750004291534424
+2003-08-05,1.9620000123977661,1.9924999475479126,1.93149995803833,1.933500051498413,1.933500051498413,136324000,AMZN,1.8448337,1.9470000267028809,0.0,-0.013499975204467773
+2003-08-07,1.9500000476837158,1.9670000076293945,1.9294999837875366,1.9505000114440918,1.9505000114440918,127910000,AMZN,1.8453333,1.957499980926514,0.0,-0.006999969482422097
+2003-08-11,1.9494999647140503,1.9520000219345093,1.9175000190734863,1.9464999437332153,1.9464999437332153,104782000,AMZN,1.7898395,1.9924999475479128,0.0,-0.04600000381469749
+2003-08-12,1.9474999904632568,1.9980000257492065,1.9155000448226929,1.9924999475479126,1.9924999475479126,122570000,AMZN,1.8216653,2.010499954223633,0.0,-0.018000006675720215
+2003-08-19,2.172499895095825,2.2095000743865967,2.1459999084472656,2.178499937057495,2.178499937057495,209786000,AMZN,2.07267,2.187999963760376,0.0,-0.00950002670288086
+2003-08-26,2.2825000286102295,2.306999921798706,2.255500078201294,2.2964999675750732,2.2964999675750732,130848000,AMZN,2.1910453,2.2939999103546143,0.0,0.0025000572204589844
+2003-09-10,2.312999963760376,2.3615000247955322,2.302999973297119,2.311000108718872,2.311000108718872,160058000,AMZN,2.1977906,2.259500026702881,0.0,0.05150008201599121
+2003-09-11,2.309999942779541,2.317500114440918,2.2385001182556152,2.259500026702881,2.259500026702881,232262000,AMZN,2.118136,2.2839999198913574,0.0,-0.024499893188476562
+2003-10-01,2.4184999465942383,2.4639999866485596,2.375499963760376,2.4560000896453857,2.4560000896453857,251276000,AMZN,2.2586422,2.504499912261963,0.0,-0.04849982261657715
+2003-10-13,2.8970000743865967,2.934499979019165,2.871999979019165,2.9149999618530273,2.9149999618530273,166580000,AMZN,2.8643284,2.995500087738037,0.0,-0.08050012588500977
+2003-10-14,2.9049999713897705,2.999000072479248,2.890000104904175,2.995500087738037,2.995500087738037,199732000,AMZN,2.849838,2.927500009536743,0.0,0.06800007820129395
+2003-10-21,2.9865000247955322,3.057499885559082,2.950500011444092,2.9674999713897705,2.9674999713897705,342298000,AMZN,2.8690126,2.7014999389648438,0.0,0.26600003242492676
+2003-11-03,2.740000009536743,2.8399999141693115,2.7155001163482666,2.8369998931884766,2.8369998931884766,182622000,AMZN,2.6918228,2.8429999351501465,0.0,-0.006000041961669922
+2003-11-06,2.8405001163482666,2.8434998989105225,2.737499952316284,2.749500036239624,2.749500036239624,175836000,AMZN,2.5834618,2.7155001163482666,0.0,0.03399991989135742
+2003-11-10,2.697499990463257,2.700000047683716,2.5869998931884766,2.5989999771118164,2.5989999771118164,182410000,AMZN,2.440086,2.6115000247955322,0.0,-0.01250004768371582
+2003-11-11,2.5920000076293945,2.637500047683716,2.5380001068115234,2.6115000247955322,2.6115000247955322,218402000,AMZN,2.4459987,2.7065000534057617,0.0,-0.09500002861022949
+2003-11-17,2.5959999561309814,2.609499931335449,2.4790000915527344,2.5179998874664307,2.5179998874664307,259938000,AMZN,2.255363,2.424999952316284,0.0,0.09299993515014648
+2003-11-26,2.6414999961853027,2.677000045776367,2.5934998989105225,2.6480000019073486,2.6480000019073486,178154000,AMZN,2.5175478,2.698499917984009,0.0,-0.050499916076660156
+2003-12-02,2.7249999046325684,2.737499952316284,2.692500114440918,2.696500062942505,2.696500062942505,124758000,AMZN,2.5164201,2.575500011444092,0.0,0.12100005149841309
+2003-12-05,2.559999942779541,2.634999990463257,2.559999942779541,2.578000068664551,2.578000068664551,150030000,AMZN,2.5085468,2.553999900817871,0.0,0.024000167846679688
+2003-12-08,2.577500104904175,2.609999895095825,2.50600004196167,2.553999900817871,2.553999900817871,167528000,AMZN,2.4474907,2.4670000076293945,0.0,0.08699989318847656
+2003-12-09,2.558500051498413,2.5824999809265137,2.4649999141693115,2.4670000076293945,2.4670000076293945,209210000,AMZN,2.3160305,2.4600000381469727,0.0,0.006999969482421875
+2003-12-18,2.380500078201294,2.444499969482422,2.372499942779541,2.4375,2.4375,215014000,AMZN,2.3277621,2.4619998931884766,0.0,-0.024499893188476562
+2003-12-23,2.500999927520752,2.63100004196167,2.4885001182556152,2.624000072479248,2.624000072479248,220080000,AMZN,2.448747,2.6659998893737793,0.0,-0.04199981689453125
+2003-12-24,2.615000009536743,2.694000005722046,2.6075000762939453,2.6659998893737793,2.6659998893737793,113196000,AMZN,2.5695753,2.6735000610351562,0.0,-0.007500171661376953
+2003-12-29,2.689500093460083,2.691999912261963,2.6064999103546143,2.6735000610351562,2.6735000610351562,161138000,AMZN,2.4340415,2.6414999961853027,0.0,0.032000064849853516
+2004-01-02,2.638000011444092,2.6565001010894775,2.571500062942505,2.5950000286102295,2.5950000286102295,132798000,AMZN,2.446238,2.6635000705718994,0.0,-0.06850004196166992
+2004-01-22,2.8405001163482666,2.8910000324249268,2.812000036239624,2.8589999675750732,2.8589999675750732,213444000,AMZN,2.697281,2.8554999828338623,0.0,0.0034999847412109375
+2004-02-06,2.305500030517578,2.3364999294281006,2.2755000591278076,2.317500114440918,2.317500114440918,130162000,AMZN,2.3334007,2.2929999828338623,-0.024500131607055664,0.0
+2004-02-11,2.2929999828338623,2.368000030517578,2.2769999504089355,2.3570001125335693,2.3570001125335693,157634000,AMZN,2.1000612,2.3529999256134033,0.0,0.004000186920166016
+2004-02-13,2.364500045776367,2.384999990463257,2.312000036239624,2.319000005722046,2.319000005722046,108634000,AMZN,2.1633694,2.2764999866485596,0.0,0.04250001907348633
+2004-02-17,2.306999921798706,2.322499990463257,2.240000009536743,2.2764999866485596,2.2764999866485596,220764000,AMZN,2.0188625,2.243499994277954,0.0,0.03299999237060547
+2004-02-19,2.257499933242798,2.308000087738037,2.2325000762939453,2.2325000762939453,2.2325000762939453,148850000,AMZN,2.125735,2.258500099182129,0.0,-0.026000022888183594
+2004-02-20,2.240000009536743,2.2690000534057617,2.2365000247955322,2.258500099182129,2.258500099182129,149506000,AMZN,2.1053805,2.198499917984009,0.0,0.06000018119812012
+2004-02-27,2.178499937057495,2.180000066757202,2.125999927520752,2.1505000591278076,2.1505000591278076,143272000,AMZN,1.9895037,2.1484999656677246,0.0,0.002000093460083008
+2004-03-05,2.189500093460083,2.241499900817871,2.176500082015991,2.2044999599456787,2.2044999599456787,128530000,AMZN,2.0949051,2.174999952316284,0.0,0.02950000762939453
+2004-03-10,2.135999917984009,2.1600000858306885,2.072999954223633,2.077500104904175,2.077500104904175,138654000,AMZN,1.9033326,2.063999891281128,0.0,0.013500213623046875
+2004-03-12,2.067500114440918,2.130500078201294,2.065000057220459,2.121999979019165,2.121999979019165,124476000,AMZN,2.0014298,2.053999900817871,0.0,0.06800007820129395
+2004-03-16,2.064500093460083,2.118000030517578,2.062999963760376,2.1064999103546143,2.1064999103546143,124364000,AMZN,1.9538506,2.140000104904175,0.0,-0.03350019454956055
+2004-03-17,2.1519999504089355,2.172499895095825,2.129499912261963,2.140000104904175,2.140000104904175,102146000,AMZN,2.0499249,2.1505000591278076,0.0,-0.010499954223632812
+2004-03-19,2.1514999866485596,2.1875,2.131500005722046,2.140000104904175,2.140000104904175,115098000,AMZN,1.9840664,2.0425000190734863,0.0,0.09750008583068848
+2004-03-22,2.0875000953674316,2.0924999713897705,2.0255000591278076,2.0425000190734863,2.0425000190734863,179502000,AMZN,1.8160301,2.0114998817443848,0.0,0.031000137329101562
+2004-03-25,2.0,2.109999895095825,2.0,2.0994999408721924,2.0994999408721924,142254000,AMZN,2.0425653,2.0850000381469727,0.0,0.014499902725219727
+2004-04-02,2.299999952316284,2.3125,2.262500047683716,2.304500102996826,2.304500102996826,162962000,AMZN,2.1764612,2.3480000495910645,0.0,-0.04349994659423828
+2004-04-12,2.4079999923706055,2.4184999465942383,2.378499984741211,2.3980000019073486,2.3980000019073486,86918000,AMZN,2.3088617,2.3289999961853027,0.0,0.0690000057220459
+2004-04-27,2.379499912261963,2.440000057220459,2.3394999504089355,2.4000000953674316,2.4000000953674316,179674000,AMZN,2.3631344,2.3485000133514404,0.0,0.05150008201599121
+2004-04-30,2.302999973297119,2.317500114440918,2.1654999256134033,2.180000066757202,2.180000066757202,196826000,AMZN,2.0120337,2.2204999923706055,0.0,-0.04049992561340332
+2004-05-11,2.0959999561309814,2.1519999504089355,2.0950000286102295,2.134999990463257,2.134999990463257,151912000,AMZN,2.0745332,2.1510000228881836,0.0,-0.016000032424926758
+2004-05-13,2.122999906539917,2.2065000534057617,2.112499952316284,2.180500030517578,2.180500030517578,165224000,AMZN,2.043405,2.1524999141693115,0.0,0.0280001163482666
+2004-05-17,2.111999988555908,2.129499912261963,2.0850000381469727,2.1040000915527344,2.1040000915527344,132514000,AMZN,1.908409,2.0994999408721924,0.0,0.004500150680541992
+2004-05-20,2.0824999809265137,2.0985000133514404,2.0399999618530273,2.0490000247955322,2.0490000247955322,118526000,AMZN,1.8980583,2.058500051498413,0.0,-0.00950002670288086
+2004-05-27,2.2634999752044678,2.3914999961853027,2.242500066757202,2.38100004196167,2.38100004196167,283504000,AMZN,2.1965346,2.424999952316284,0.0,-0.04399991035461426
+2004-06-07,2.5845000743865967,2.5994999408721924,2.5325000286102295,2.5880000591278076,2.5880000591278076,153760000,AMZN,2.4989247,2.5969998836517334,0.0,-0.008999824523925781
+2004-06-09,2.5810000896453857,2.5915000438690186,2.500499963760376,2.51200008392334,2.51200008392334,131588000,AMZN,2.3738146,2.496999979019165,0.0,0.015000104904174805
+2004-06-24,2.549999952316284,2.5969998836517334,2.5344998836517334,2.5510001182556152,2.5510001182556152,135202000,AMZN,2.5453832,2.5899999141693115,0.0,-0.03899979591369629
+2004-06-28,2.61899995803833,2.7019999027252197,2.609999895095825,2.6695001125335693,2.6695001125335693,230078000,AMZN,2.5538359,2.685499906539917,0.0,-0.015999794006347656
+2004-06-30,2.680500030517578,2.734999895095825,2.6710000038146973,2.7200000286102295,2.7200000286102295,137982000,AMZN,2.6440113,2.628000020980835,0.0,0.09200000762939453
+2004-07-06,2.627500057220459,2.630000114440918,2.5244998931884766,2.562000036239624,2.562000036239624,123138000,AMZN,2.4280837,2.549999952316284,0.0,0.012000083923339844
+2004-07-09,2.493499994277954,2.5,2.3910000324249268,2.4159998893737793,2.4159998893737793,160670000,AMZN,2.35134,2.452500104904175,0.0,-0.03650021553039551
+2004-07-12,2.4110000133514404,2.4674999713897705,2.4014999866485596,2.452500104904175,2.452500104904175,141338000,AMZN,2.389495,2.4800000190734863,0.0,-0.027499914169311523
+2004-07-16,2.44950008392334,2.453000068664551,2.3389999866485596,2.3550000190734863,2.3550000190734863,185738000,AMZN,2.163057,2.3010001182556152,0.0,0.053999900817871094
+2004-07-20,2.306999921798706,2.3924999237060547,2.305999994277954,2.3494999408721924,2.3494999408721924,152526000,AMZN,2.289302,2.23799991607666,0.0,0.11150002479553223
+2004-07-22,2.185499906539917,2.303499937057495,2.181999921798706,2.2909998893737793,2.2909998893737793,327820000,AMZN,2.0512574,1.9989999532699583,0.0,0.291999936103821
+2004-07-27,1.9600000381469727,1.9954999685287476,1.940000057220459,1.9555000066757202,1.9555000066757202,210698000,AMZN,2.0625205,1.8984999656677244,-0.05700004100799583,0.0
+2004-07-30,1.9249999523162842,1.9709999561309814,1.9114999771118164,1.9459999799728394,1.9459999799728394,120630000,AMZN,1.7573371,1.9149999618530273,0.0,0.03100001811981201
+2004-08-05,1.8704999685287476,1.8739999532699585,1.7690000534057617,1.780500054359436,1.780500054359436,168048000,AMZN,1.615613,1.7745000123977661,0.0,0.006000041961669922
+2004-08-09,1.7669999599456787,1.815000057220459,1.7424999475479126,1.7660000324249268,1.7660000324249268,183344000,AMZN,1.6126462,1.855000019073486,0.0,-0.08899998664855935
+2004-08-12,1.8125,1.8674999475479126,1.808500051498413,1.8144999742507935,1.8144999742507935,182362000,AMZN,1.629659,1.80649995803833,0.0,0.008000016212463379
+2004-08-17,1.9285000562667847,1.972000002861023,1.8949999809265137,1.9114999771118164,1.9114999771118164,223260000,AMZN,1.7333671,1.968000054359436,0.0,-0.05650007724761963
+2004-08-24,1.9859999418258667,1.996500015258789,1.9160000085830688,1.9524999856948853,1.9524999856948853,152808000,AMZN,1.7433673,2.015000104904175,0.0,-0.06250011920928955
+2004-08-25,1.9529999494552612,2.0244998931884766,1.9079999923706055,2.015000104904175,2.015000104904175,145096000,AMZN,1.7867894,2.009500026702881,0.0,0.005500078201293945
+2004-09-03,1.9505000114440918,2.000499963760376,1.9320000410079956,1.937000036239624,1.937000036239624,104578000,AMZN,1.843071,1.92550003528595,0.0,0.011500000953674094
+2004-09-07,1.9574999809265137,1.968000054359436,1.905500054359436,1.9255000352859497,1.9255000352859497,116660000,AMZN,1.7812445,1.9005000591278076,0.0,0.02499997615814209
+2004-09-15,2.1024999618530273,2.1589999198913574,2.0934998989105225,2.1105000972747803,2.1105000972747803,222716000,AMZN,2.0469859,2.128499984741211,0.0,-0.017999887466430664
+2004-09-27,2.0455000400543213,2.05049991607666,1.9874999523162842,1.996500015258789,1.996500015258789,167948000,AMZN,1.8713367,1.9715000391006472,0.0,0.024999976158141868
+2004-10-18,1.9114999771118164,1.9735000133514404,1.8945000171661377,1.9635000228881836,1.9635000228881836,161864000,AMZN,1.8315163,1.9164999723434446,0.0,0.04700005054473899
+2004-11-03,1.8589999675750732,1.88100004196167,1.777999997138977,1.7960000038146973,1.7960000038146973,204164000,AMZN,1.6554472,1.8454999923706057,0.0,-0.049499988555908425
+2004-11-04,1.784999966621399,1.8645000457763672,1.7760000228881836,1.8454999923706055,1.8454999923706055,152006000,AMZN,1.6961976,1.8279999494552612,0.0,0.01750004291534424
+2004-11-05,1.8650000095367432,1.8695000410079956,1.8009999990463257,1.8279999494552612,1.8279999494552612,147982000,AMZN,1.7044803,1.8660000562667847,0.0,-0.03800010681152344
+2004-11-11,1.9045000076293945,1.9500000476837158,1.8819999694824219,1.941499948501587,1.941499948501587,136700000,AMZN,1.7860053,2.0230000019073486,0.0,-0.08150005340576172
+2004-11-15,2.0230000019073486,2.075000047683716,2.009000062942505,2.0445001125335693,2.0445001125335693,207324000,AMZN,1.9256127,2.003499984741211,0.0,0.0410001277923584
+2004-11-16,2.0250000953674316,2.0329999923706055,1.9874999523162842,2.003499984741211,2.003499984741211,128026000,AMZN,1.8930131,1.9950000047683714,0.0,0.008499979972839578
+2004-11-19,1.9574999809265137,1.972000002861023,1.909500002861023,1.9275000095367432,1.9275000095367432,228550000,AMZN,1.7196054,1.9025000333786009,0.0,0.024999976158142312
+2004-11-22,1.9220000505447388,1.9264999628067017,1.878999948501587,1.902500033378601,1.902500033378601,177372000,AMZN,1.7562336,1.915500044822693,0.0,-0.013000011444092019
+2004-12-16,2.0429999828338623,2.049999952316284,1.9854999780654907,2.002500057220459,2.002500057220459,108298000,AMZN,1.8685642,2.000499963760376,0.0,0.002000093460083008
+2004-12-17,2.007999897003174,2.010999917984009,1.993499994277954,2.000499963760376,2.000499963760376,109720000,AMZN,1.857818,1.9474999904632566,0.0,0.05299997329711936
+2005-01-04,2.133500099182129,2.1630001068115234,2.075000047683716,2.1070001125335693,2.1070001125335693,388370000,AMZN,1.7941734,2.0885000228881836,0.0,0.018500089645385742
+2005-01-14,2.1449999809265137,2.2330000400543213,2.118000030517578,2.2274999618530273,2.2274999618530273,250660000,AMZN,2.11756,2.2290000915527344,0.0,-0.0015001296997070312
+2005-01-19,2.2235000133514404,2.236999988555908,2.1714999675750732,2.197999954223633,2.197999954223633,147934000,AMZN,2.1047351,2.118000030517578,0.0,0.07999992370605469
+2005-01-21,2.0994999408721924,2.127500057220459,2.0510001182556152,2.058000087738037,2.058000087738037,212054000,AMZN,1.9018023,2.0190000534057617,0.0,0.03900003433227539
+2005-01-25,2.0320000648498535,2.072000026702881,2.0225000381469727,2.046999931335449,2.046999931335449,180558000,AMZN,1.9594233,2.066999912261963,0.0,-0.019999980926513672
+2005-02-01,2.1500000953674316,2.1635000705718994,2.11899995803833,2.124000072479248,2.124000072479248,135230000,AMZN,1.9678725,2.0940001010894775,0.0,0.029999971389770508
+2005-02-02,2.1524999141693115,2.177000045776367,2.0429999828338623,2.0940001010894775,2.0940001010894775,526472000,AMZN,1.8024386,1.787500023841858,0.0,0.30650007724761963
+2005-02-04,1.7825000286102295,1.7990000247955322,1.7595000267028809,1.7860000133514404,1.7860000133514404,346094000,AMZN,2.1016471,1.784500002861023,-0.0015000104904174805,0.0
+2005-02-07,1.7910000085830688,1.7920000553131104,1.777500033378601,1.784500002861023,1.784500002861023,142248000,AMZN,2.1625228,1.815000057220459,0.030500054359436035,0.0
+2005-02-09,1.8224999904632568,1.840000033378601,1.7934999465942383,1.7944999933242798,1.7944999933242798,158776000,AMZN,1.5205659,1.7890000343322754,0.0,0.0054999589920043945
+2005-02-10,1.8035000562667847,1.8055000305175781,1.7764999866485596,1.7890000343322754,1.7890000343322754,159648000,AMZN,1.4851383,1.7890000343322754,0.0,0.0
+2005-02-22,1.7510000467300415,1.7695000171661377,1.7254999876022339,1.7359999418258667,1.7359999418258667,137114000,AMZN,1.5175608,1.7070000171661377,0.0,0.028999924659729004
+2005-02-23,1.747499942779541,1.7484999895095825,1.659999966621399,1.7070000171661377,1.7070000171661377,210008000,AMZN,1.4638714,1.7345000505447388,0.0,-0.027500033378601074
+2005-02-24,1.6829999685287476,1.7424999475479126,1.6829999685287476,1.7345000505447388,1.7345000505447388,167784000,AMZN,1.5624335,1.749500036239624,0.0,-0.014999985694885254
+2005-02-28,1.7359999418258667,1.7829999923706055,1.7335000038146973,1.7589999437332153,1.7589999437332153,168458000,AMZN,1.6192564,1.7695000171661377,0.0,-0.010500073432922363
+2005-03-04,1.7920000553131104,1.815500020980835,1.784999966621399,1.7925000190734863,1.7925000190734863,110914000,AMZN,1.619187,1.815999984741211,0.0,-0.02349996566772461
+2005-03-08,1.815500020980835,1.8214999437332153,1.787500023841858,1.7914999723434448,1.7914999723434448,95858000,AMZN,1.625294,1.7699999809265137,0.0,0.021499991416931152
+2005-03-15,1.7289999723434448,1.7424999475479126,1.6950000524520874,1.7089999914169312,1.7089999914169312,101412000,AMZN,1.6087599,1.69350004196167,0.0,0.01549994945526123
+2005-03-16,1.694000005722046,1.722000002861023,1.6799999475479126,1.69350004196167,1.69350004196167,107400000,AMZN,1.5504137,1.6985000371932983,0.0,-0.004999995231628418
+2005-04-18,1.6449999809265137,1.6790000200271606,1.6419999599456787,1.649999976158142,1.649999976158142,138340000,AMZN,1.5034662,1.6390000581741333,0.0,0.010999917984008789
+2005-04-26,1.6714999675750732,1.6990000009536743,1.628999948501587,1.6354999542236328,1.6354999542236328,279386000,AMZN,1.4443636,1.5859999656677246,0.0,0.0494999885559082
+2005-05-13,1.6994999647140503,1.7174999713897705,1.690000057220459,1.6950000524520874,1.6950000524520874,79836000,AMZN,1.5904216,1.7269999980926514,0.0,-0.031999945640563965
+2005-05-24,1.7740000486373901,1.778499960899353,1.756500005722046,1.7769999504089355,1.7769999504089355,118292000,AMZN,1.6339201,1.7625000476837158,0.0,0.014499902725219727
+2005-06-10,1.7625000476837158,1.7645000219345093,1.7235000133514404,1.747499942779541,1.747499942779541,69350000,AMZN,1.6489725,1.743499994277954,0.0,0.003999948501586914
+2005-06-16,1.7599999904632568,1.7905000448226929,1.7580000162124634,1.7790000438690186,1.7790000438690186,84110000,AMZN,1.6619846,1.7654999494552612,0.0,0.013500094413757324
+2005-06-17,1.7944999933242798,1.8035000562667847,1.7580000162124634,1.7654999494552612,1.7654999494552612,96522000,AMZN,1.6560961,1.784500002861023,0.0,-0.01900005340576172
+2005-06-29,1.684999942779541,1.7035000324249268,1.6634999513626099,1.6675000190734863,1.6675000190734863,96266000,AMZN,1.552631,1.6545000076293945,0.0,0.013000011444091797
+2005-07-05,1.6749999523162842,1.7239999771118164,1.6725000143051147,1.7039999961853027,1.7039999961853027,147676000,AMZN,1.576202,1.7029999494552612,0.0,0.001000046730041504
+2005-07-28,2.177000045776367,2.2904999256134033,2.1684999465942383,2.2839999198913574,2.2839999198913574,502830000,AMZN,2.3498828,2.257499933242798,-0.02649998664855957,0.0
+2005-08-10,2.2695000171661377,2.2785000801086426,2.2295000553131104,2.23799991607666,2.23799991607666,198424000,AMZN,2.0861228,2.260499954223633,0.0,-0.022500038146972656
+2005-08-11,2.2309999465942383,2.260499954223633,2.2249999046325684,2.260499954223633,2.260499954223633,116844000,AMZN,2.1566794,2.2100000381469727,0.0,0.050499916076660156
+2005-08-18,2.194000005722046,2.194999933242798,2.17549991607666,2.186500072479248,2.186500072479248,72086000,AMZN,2.0650675,2.186000108718872,0.0,0.0004999637603759766
+2005-08-22,2.180500030517578,2.2135000228881836,2.1470000743865967,2.188499927520752,2.188499927520752,107482000,AMZN,2.0826495,2.1710000038146973,0.0,0.017499923706054688
+2005-08-30,2.119499921798706,2.135499954223633,2.0980000495910645,2.124500036239624,2.124500036239624,77484000,AMZN,1.9856313,2.134999990463257,0.0,-0.010499954223632812
+2005-08-31,2.121999979019165,2.140500068664551,2.1019999980926514,2.134999990463257,2.134999990463257,67384000,AMZN,2.011312,2.0920000076293945,0.0,0.042999982833862305
+2005-09-28,2.1624999046325684,2.187000036239624,2.1494998931884766,2.1684999465942383,2.1684999465942383,64794000,AMZN,2.039411,2.239500045776367,0.0,-0.0710000991821289
+2005-10-10,2.190999984741211,2.2190001010894775,2.178999900817871,2.187999963760376,2.187999963760376,73606000,AMZN,2.0907378,2.1700000762939453,0.0,0.017999887466430664
+2005-10-13,2.121500015258789,2.1489999294281006,2.0950000286102295,2.13100004196167,2.13100004196167,76656000,AMZN,2.0142024,2.189500093460083,0.0,-0.058500051498413086
+2005-11-11,2.118499994277954,2.1519999504089355,2.112499952316284,2.134000062942505,2.134000062942505,79644000,AMZN,2.0113537,2.126499891281128,0.0,0.007500171661376953
+2005-11-29,2.4154999256134033,2.4714999198913574,2.4059998989105225,2.427500009536743,2.427500009536743,207688000,AMZN,2.206049,2.4230000972747803,0.0,0.004499912261962891
+2005-12-06,2.453000068664551,2.494999885559082,2.453000068664551,2.4630000591278076,2.4630000591278076,191628000,AMZN,2.3131366,2.441499948501587,0.0,0.021500110626220703
+2005-12-12,2.4574999809265137,2.4649999141693115,2.431999921798706,2.4535000324249268,2.4535000324249268,68486000,AMZN,2.3892868,2.4749999046325684,0.0,-0.0214998722076416
+2005-12-20,2.4230000972747803,2.430000066757202,2.384000062942505,2.4070000648498535,2.4070000648498535,110704000,AMZN,2.2859917,2.448499917984009,0.0,-0.04149985313415527
+2005-12-22,2.444999933242798,2.4639999866485596,2.4179999828338623,2.4609999656677246,2.4609999656677246,88436000,AMZN,2.3848245,2.4609999656677246,0.0,0.0
+2006-01-11,2.2825000286102295,2.2850000858306885,2.2130000591278076,2.246500015258789,2.246500015258789,169944000,AMZN,2.1229937,2.2179999351501465,0.0,0.028500080108642578
+2006-01-13,2.2235000133514404,2.242500066757202,2.200000047683716,2.2200000286102295,2.2200000286102295,88644000,AMZN,2.1344826,2.200000047683716,0.0,0.019999980926513672
+2006-01-23,2.2090001106262207,2.237499952316284,2.174999952316284,2.186500072479248,2.186500072479248,115056000,AMZN,2.0568855,2.2009999752044678,0.0,-0.014499902725219727
+2006-01-26,2.197499990463257,2.239000082015991,2.189500093460083,2.2339999675750732,2.2339999675750732,97790000,AMZN,2.0659559,2.260999917984009,0.0,-0.026999950408935547
+2006-02-10,1.8990000486373901,1.9259999990463257,1.868499994277954,1.9259999990463257,1.9259999990463257,100236000,AMZN,1.6923599,1.89300000667572,0.0,0.03299999237060569
+2006-03-01,1.872499942779541,1.8845000267028809,1.8424999713897705,1.8559999465942383,1.8559999465942383,139630000,AMZN,1.6905903,1.8439999818801878,0.0,0.011999964714050515
+2006-03-03,1.844499945640564,1.8914999961853027,1.8335000276565552,1.8604999780654907,1.8604999780654907,120898000,AMZN,1.8004955,1.843000054359436,0.0,0.017499923706054688
+2006-03-09,1.840000033378601,1.8480000495910645,1.7949999570846558,1.805999994277954,1.805999994277954,144002000,AMZN,1.617348,1.8109999895095825,0.0,-0.004999995231628418
+2006-03-15,1.847499966621399,1.850000023841858,1.8214999437332153,1.844499945640564,1.844499945640564,56030000,AMZN,1.706413,1.8385000228881838,0.0,0.005999922752380149
+2006-03-16,1.8539999723434448,1.8695000410079956,1.8370000123977661,1.8385000228881836,1.8385000228881836,96456000,AMZN,1.6829844,1.7994999885559082,0.0,0.03900003433227539
+2006-03-22,1.7999999523162842,1.8270000219345093,1.7894999980926514,1.7999999523162842,1.7999999523162842,86016000,AMZN,1.7038869,1.784000039100647,0.0,0.015999913215637207
+2006-04-03,1.8335000276565552,1.8665000200271606,1.8049999475479126,1.8070000410079956,1.8070000410079956,101080000,AMZN,1.6513458,1.8385000228881838,0.0,-0.03149998188018821
+2006-04-05,1.8329999446868896,1.8669999837875366,1.8135000467300415,1.8669999837875366,1.8669999837875366,111190000,AMZN,1.7145915,1.92550003528595,0.0,-0.05850005149841331
+2006-04-10,1.8574999570846558,1.8639999628067017,1.8109999895095825,1.8305000066757202,1.8305000066757202,94950000,AMZN,1.7066905,1.8029999732971191,0.0,0.027500033378601074
+2006-04-12,1.7955000400543213,1.8220000267028809,1.7955000400543213,1.80649995803833,1.80649995803833,57116000,AMZN,1.7004343,1.8309999704360962,0.0,-0.024500012397766113
+2006-04-24,1.805999994277954,1.805999994277954,1.7660000324249268,1.7894999980926514,1.7894999980926514,61752000,AMZN,1.6568977,1.777500033378601,0.0,0.011999964714050293
+2006-05-04,1.7309999465942383,1.7359999418258667,1.718999981880188,1.7235000133514404,1.7235000133514404,119958000,AMZN,1.6270428,1.7519999742507935,0.0,-0.028499960899353027
+2006-05-15,1.627500057220459,1.6425000429153442,1.6104999780654907,1.6390000581741333,1.6390000581741333,86100000,AMZN,1.5119952,1.6380000114440918,0.0,0.001000046730041504
+2006-05-31,1.7369999885559082,1.746999979019165,1.6864999532699585,1.7304999828338623,1.7304999828338623,103932000,AMZN,1.5221133,1.753499984741211,0.0,-0.023000001907348633
+2006-06-01,1.7315000295639038,1.7725000381469727,1.715000033378601,1.753499984741211,1.753499984741211,118640000,AMZN,1.6123027,1.7380000352859497,0.0,0.01549994945526123
+2006-06-12,1.7000000476837158,1.722499966621399,1.6744999885559082,1.6799999475479126,1.6799999475479126,83916000,AMZN,1.6059805,1.6734999418258667,0.0,0.0065000057220458984
+2006-06-20,1.750499963760376,1.7825000286102295,1.74399995803833,1.7740000486373901,1.7740000486373901,89310000,AMZN,1.6238192,1.8324999809265137,0.0,-0.058499932289123535
+2006-07-11,1.7869999408721924,1.7960000038146973,1.750499963760376,1.7829999923706055,1.7829999923706055,121772000,AMZN,1.6611102,1.7315000295639038,0.0,0.05149996280670166
+2006-07-13,1.7165000438690186,1.7315000295639038,1.6855000257492065,1.6864999532699585,1.6864999532699585,129110000,AMZN,1.5635959,1.6460000276565552,0.0,0.04049992561340332
+2006-07-17,1.6395000219345093,1.6964999437332153,1.6395000219345093,1.683500051498413,1.683500051498413,143946000,AMZN,1.5839745,1.6744999885559082,0.0,0.009000062942504883
+2006-07-21,1.6924999952316284,1.6985000371932983,1.6460000276565552,1.659500002861023,1.659500002861023,142732000,AMZN,1.5088272,1.715499997138977,0.0,-0.0559999942779541
+2006-08-04,1.347000002861023,1.3795000314712524,1.340000033378601,1.3645000457763672,1.3645000457763672,205048000,AMZN,1.1330522,1.3389999866485596,0.0,0.025500059127807617
+2006-08-07,1.3595000505447388,1.3645000457763672,1.3294999599456787,1.3389999866485596,1.3389999866485596,109528000,AMZN,1.1541318,1.3179999589920044,0.0,0.021000027656555176
+2006-08-18,1.4544999599456787,1.4615000486373901,1.4110000133514404,1.4559999704360962,1.4559999704360962,119972000,AMZN,1.3255616,1.406499981880188,0.0,0.0494999885559082
+2006-08-25,1.3895000219345093,1.4114999771118164,1.38100004196167,1.4014999866485596,1.4014999866485596,70852000,AMZN,1.2348275,1.4455000162124634,0.0,-0.04400002956390381
+2006-08-29,1.4485000371932983,1.4859999418258667,1.4375,1.4759999513626099,1.4759999513626099,147962000,AMZN,1.329663,1.5334999561309814,0.0,-0.05750000476837158
+2006-08-31,1.537500023841858,1.5494999885559082,1.5234999656677246,1.5414999723434448,1.5414999723434448,118940000,AMZN,1.4771159,1.5880000591278076,0.0,-0.04650008678436279
+2006-09-06,1.5880000591278076,1.5989999771118164,1.5325000286102295,1.5399999618530273,1.5399999618530273,182282000,AMZN,1.3731198,1.4865000247955322,0.0,0.05349993705749512
+2006-09-15,1.5950000286102295,1.6369999647140503,1.5789999961853027,1.6260000467300415,1.6260000467300415,205474000,AMZN,1.4372538,1.6039999723434448,0.0,0.02200007438659668
+2006-09-28,1.6134999990463257,1.6165000200271606,1.5609999895095825,1.5920000076293945,1.5920000076293945,149988000,AMZN,1.4019512,1.6059999465942383,0.0,-0.01399993896484375
+2006-10-02,1.5989999771118164,1.6015000343322754,1.5414999723434448,1.5434999465942383,1.5434999465942383,136300000,AMZN,1.4169168,1.5850000381469727,0.0,-0.041500091552734375
+2006-10-04,1.587499976158142,1.6414999961853027,1.565000057220459,1.6380000114440918,1.6380000114440918,141296000,AMZN,1.5428009,1.6660000085830688,0.0,-0.02799999713897705
+2006-10-06,1.6575000286102295,1.6610000133514404,1.625,1.6295000314712524,1.6295000314712524,84384000,AMZN,1.5407814,1.6690000295639038,0.0,-0.03949999809265137
+2006-10-17,1.6100000143051147,1.6304999589920044,1.587499976158142,1.6234999895095825,1.6234999895095825,132714000,AMZN,1.456935,1.6154999732971191,0.0,0.008000016212463379
+2006-10-19,1.6085000038146973,1.6419999599456787,1.6050000190734863,1.6269999742507935,1.6269999742507935,80752000,AMZN,1.5331511,1.628499984741211,0.0,-0.0015000104904174805
+2006-10-24,1.6434999704360962,1.899999976158142,1.6430000066757202,1.68149995803833,1.68149995803833,463106000,AMZN,1.5328492,1.8839999437332153,0.0,-0.20249998569488525
+2006-10-25,1.8650000095367432,1.8990000486373901,1.8020000457763672,1.8839999437332153,1.8839999437332153,930450000,AMZN,1.6748579,1.9149999618530273,0.0,-0.03100001811981201
+2006-10-30,1.902500033378601,1.9170000553131104,1.8839999437332153,1.9075000286102295,1.9075000286102295,137648000,AMZN,1.818185,1.9045000076293948,0.0,0.003000020980834739
+2006-11-06,1.8819999694824219,1.9175000190734863,1.8765000104904175,1.9105000495910645,1.9105000495910645,90818000,AMZN,1.8184938,1.9385000467300415,0.0,-0.02799999713897705
+2006-11-14,2.005500078201294,2.0834999084472656,1.9809999465942383,2.075500011444092,2.075500011444092,219026000,AMZN,1.9152654,2.130000114440918,0.0,-0.05450010299682617
+2006-11-17,2.127500057220459,2.133500099182129,2.1110000610351562,2.127500057220459,2.127500057220459,130604000,AMZN,2.0984616,2.121999979019165,0.0,0.005500078201293945
+2006-11-21,2.127500057220459,2.1624999046325684,2.1059999465942383,2.127000093460083,2.127000093460083,139688000,AMZN,1.9991084,2.1480000019073486,0.0,-0.020999908447265625
+2006-11-22,2.125,2.1489999294281006,2.1089999675750732,2.1480000019073486,2.1480000019073486,90712000,AMZN,2.0149763,2.120500087738037,0.0,0.027499914169311523
+2006-11-29,2.0239999294281006,2.055000066757202,2.0,2.0315001010894775,2.0315001010894775,157092000,AMZN,1.9576745,2.0169999599456787,0.0,0.014500141143798828
+2006-12-01,2.013000011444092,2.0269999504089355,1.9544999599456787,1.9704999923706055,1.9704999923706055,166122000,AMZN,1.8843246,1.9550000429153442,0.0,0.01549994945526123
+2006-12-11,1.9110000133514404,1.9574999809265137,1.9040000438690186,1.934499979019165,1.934499979019165,96972000,AMZN,1.8282824,1.9229999780654907,0.0,0.011500000953674316
+2006-12-15,1.968999981880188,2.009500026702881,1.9615000486373901,2.000499963760376,2.000499963760376,163070000,AMZN,1.8540081,1.9630000591278078,0.0,0.03749990463256814
+2007-01-16,1.9199999570846558,1.9444999694824219,1.8984999656677246,1.9329999685287476,1.9329999685287476,112874000,AMZN,1.8165749,1.8940000534057617,0.0,0.03899991512298584
+2007-01-19,1.8344999551773071,1.8739999532699585,1.8300000429153442,1.8509999513626099,1.8509999513626099,121918000,AMZN,1.7141092,1.847499966621399,0.0,0.0034999847412109375
+2007-01-24,1.8255000114440918,1.8680000305175781,1.8250000476837158,1.8630000352859497,1.8630000352859497,105434000,AMZN,1.7378987,1.853999972343445,0.0,0.00900006294250466
+2007-02-05,1.8624999523162842,1.871000051498413,1.8385000228881836,1.8580000400543213,1.8580000400543213,122218000,AMZN,1.9838479,1.9134999513626099,0.055499911308288574,0.0
+2007-02-08,1.9474999904632568,1.9754999876022339,1.933500051498413,1.9550000429153442,1.9550000429153442,109672000,AMZN,1.7756997,1.9359999895095825,0.0,0.01900005340576172
+2007-02-14,1.9615000486373901,2.0139999389648438,1.9570000171661377,2.006999969482422,2.006999969482422,136282000,AMZN,1.8430225,2.003000020980835,0.0,0.003999948501586914
+2007-02-22,2.069999933242798,2.0999999046325684,2.0445001125335693,2.049999952316284,2.049999952316284,98522000,AMZN,1.9442807,2.0390000343322754,0.0,0.010999917984008789
+2007-02-27,2.009500026702881,2.0269999504089355,1.9390000104904175,1.941499948501587,1.941499948501587,177014000,AMZN,1.7815638,1.9570000171661377,0.0,-0.015500068664550781
+2007-03-05,1.8574999570846558,1.9160000085830688,1.8519999980926514,1.8524999618530273,1.8524999618530273,191312000,AMZN,1.7456331,1.9290000200271606,0.0,-0.0765000581741333
+2007-03-13,1.9149999618530273,1.944000005722046,1.8845000267028809,1.8910000324249268,1.8910000324249268,104082000,AMZN,1.7377079,1.9040000438690183,0.0,-0.013000011444091575
+2007-04-16,2.188499927520752,2.265000104904175,2.183500051498413,2.259999990463257,2.259999990463257,268880000,AMZN,2.1183372,2.253499984741211,0.0,0.0065000057220458984
+2007-04-17,2.2639999389648438,2.2660000324249268,2.237499952316284,2.253499984741211,2.253499984741211,147978000,AMZN,2.182176,2.249500036239624,0.0,0.003999948501586914
+2007-04-19,2.2304999828338623,2.257499933242798,2.2204999923706055,2.2320001125335693,2.2320001125335693,96194000,AMZN,2.116727,2.247499942779541,0.0,-0.01549983024597168
+2007-04-20,2.254499912261963,2.258500099182129,2.2260000705718994,2.247499942779541,2.247499942779541,119610000,AMZN,2.1018865,2.2385001182556152,0.0,0.008999824523925781
+2007-04-23,2.2135000228881836,2.240499973297119,2.2079999446868896,2.2385001182556152,2.2385001182556152,141772000,AMZN,2.0793772,2.237499952316284,0.0,0.0010001659393310547
+2007-04-24,2.237499952316284,2.25,2.2214999198913574,2.237499952316284,2.237499952316284,397752000,AMZN,2.0361633,2.8405001163482666,0.0,-0.6030001640319824
+2007-05-31,3.5339999198913574,3.5369999408721924,3.428499937057495,3.4570000171661377,3.4570000171661377,186204000,AMZN,3.3408062,3.428999900817871,0.0,0.0280001163482666
+2007-06-13,3.5450000762939453,3.5945000648498535,3.4625000953674316,3.5445001125335693,3.5445001125335693,238358000,AMZN,3.4247775,3.5969998836517334,0.0,-0.05249977111816406
+2007-06-14,3.5450000762939453,3.6059999465942383,3.5399999618530273,3.5969998836517334,3.5969998836517334,164906000,AMZN,3.5752978,3.619999885559082,0.0,-0.023000001907348633
+2007-06-19,3.577500104904175,3.5829999446868896,3.4839999675750732,3.490499973297119,3.490499973297119,237420000,AMZN,3.335133,3.4549999237060547,0.0,0.03550004959106445
+2007-07-05,3.4679999351501465,3.4825000762939453,3.4030001163482666,3.436500072479248,3.436500072479248,89758000,AMZN,3.2366993,3.448499917984009,0.0,-0.011999845504760742
+2007-07-11,3.5290000438690186,3.5824999809265137,3.507499933242798,3.5364999771118164,3.5364999771118164,131872000,AMZN,3.4894216,3.63949990272522,0.0,-0.10299992561340376
+2007-07-16,3.7365000247955322,3.742000102996826,3.6500000953674316,3.684499979019165,3.684499979019165,166698000,AMZN,3.5974114,3.6895000934600826,0.0,-0.005000114440917525
+2007-07-17,3.7195000648498535,3.7260000705718994,3.679500102996826,3.689500093460083,3.689500093460083,121688000,AMZN,3.5872688,3.6659998893737797,0.0,0.023500204086303267
+2007-07-19,3.7119998931884766,3.7160000801086426,3.6559998989105225,3.6675000190734863,3.6675000190734863,105470000,AMZN,3.5567963,3.5815000534057617,0.0,0.08599996566772461
+2007-07-25,4.232999801635742,4.440000057220459,4.182499885559082,4.309000015258789,4.309000015258789,1209048000,AMZN,4.113224,4.200500011444092,0.0,0.10850000381469727
+2007-08-06,3.8529999256134033,3.950000047683716,3.8299999237060547,3.950000047683716,3.950000047683716,180058000,AMZN,3.844273,3.957000017166138,0.0,-0.006999969482422319
+2007-08-07,3.927500009536743,4.0,3.8945000171661377,3.9570000171661377,3.9570000171661377,161186000,AMZN,3.8917272,3.8889999389648433,0.0,0.06800007820129439
+2007-08-20,3.749000072479248,3.7639999389648438,3.690000057220459,3.734999895095825,3.734999895095825,118322000,AMZN,3.7052312,3.8745000362396245,0.0,-0.13950014114379927
+2007-08-28,3.8929998874664307,3.932499885559082,3.803999900817871,3.811000108718872,3.811000108718872,115340000,AMZN,3.6423256,3.9525001049041752,0.0,-0.14149999618530318
+2007-09-07,4.235000133514404,4.248499870300293,4.1605000495910645,4.22599983215332,4.22599983215332,164624000,AMZN,4.07602,4.166999816894531,0.0,0.05900001525878906
+2007-09-19,4.47599983215332,4.491000175476074,4.413000106811523,4.449999809265137,4.449999809265137,129174000,AMZN,4.4000416,4.482500076293945,0.0,-0.032500267028808594
+2007-10-08,4.710999965667725,4.792500019073486,4.699999809265137,4.792500019073486,4.792500019073486,148568000,AMZN,4.7337337,4.765999794006348,0.0,0.026500225067138672
+2007-10-16,4.434500217437744,4.502500057220459,4.425000190734863,4.476500034332275,4.476500034332275,170230000,AMZN,4.3755894,4.527500152587891,0.0,-0.051000118255615234
+2007-10-31,4.402500152587891,4.480000019073486,4.349999904632568,4.457499980926514,4.457499980926514,140896000,AMZN,4.1541686,4.382500171661377,0.0,0.07499980926513672
+2007-11-06,4.230500221252441,4.375,4.218500137329102,4.363500118255615,4.363500118255615,158680000,AMZN,4.2755003,4.3520002365112305,0.0,0.011499881744384766
+2007-11-07,4.320499897003174,4.458000183105469,4.308000087738037,4.3520002365112305,4.3520002365112305,167956000,AMZN,4.2988524,4.178999900817871,0.0,0.17300033569335938
+2007-11-15,3.9714999198913574,3.9865000247955322,3.8350000381469727,3.8924999237060547,3.8924999237060547,156630000,AMZN,3.7445138,3.930000066757202,0.0,-0.03750014305114746
+2007-11-21,3.9619998931884766,4.043000221252441,3.932499885559082,3.98799991607666,3.98799991607666,133566000,AMZN,3.8214898,4.071499824523926,0.0,-0.08349990844726562
+2007-11-26,4.114999771118164,4.2245001792907715,4.057000160217285,4.065000057220459,4.065000057220459,172210000,AMZN,3.9171963,4.2795000076293945,0.0,-0.21449995040893555
+2007-11-29,4.494500160217285,4.573500156402588,4.434000015258789,4.457499980926514,4.457499980926514,139542000,AMZN,4.3783965,4.5279998779296875,0.0,-0.07049989700317383
+2007-12-07,4.728000164031982,4.734000205993652,4.645500183105469,4.7154998779296875,4.7154998779296875,78696000,AMZN,4.6031027,4.651000022888184,0.0,0.0644998550415039
+2007-12-11,4.65500020980835,4.796999931335449,4.537499904632568,4.537499904632568,4.537499904632568,205392000,AMZN,4.421551,4.564000129699707,0.0,-0.026500225067138672
+2007-12-14,4.53849983215332,4.561999797821045,4.446499824523926,4.453999996185303,4.453999996185303,120046000,AMZN,4.4143896,4.254499912261963,0.0,0.19950008392333984
+2007-12-21,4.573500156402588,4.613999843597412,4.519499778747559,4.563000202178955,4.563000202178955,132098000,AMZN,4.524874,4.55049991607666,0.0,0.012500286102294922
+2007-12-28,4.763500213623047,4.795000076293945,4.605000019073486,4.722499847412109,4.722499847412109,151758000,AMZN,4.6098723,4.631999969482422,0.0,0.0904998779296875
+2008-01-02,4.767499923706055,4.871500015258789,4.735000133514404,4.8125,4.8125,277174000,AMZN,4.696852,4.760499954223633,0.0,0.05200004577636719
+2008-01-11,4.201499938964844,4.201499938964844,4.014500141143799,4.053999900817871,4.053999900817871,212486000,AMZN,4.0291348,4.143499851226807,0.0,-0.08949995040893555
+2008-01-18,3.996500015258789,4.115499973297119,3.9019999504089355,3.98799991607666,3.98799991607666,267286000,AMZN,3.835515,3.9240000247955322,0.0,0.06399989128112793
+2008-01-31,3.445499897003174,3.94350004196167,3.441999912261963,3.884999990463257,3.884999990463257,857718000,AMZN,3.3941038,3.7314999103546147,0.0,0.15350008010864213
+2008-02-06,3.615000009536743,3.621500015258789,3.4084999561309814,3.424499988555908,3.424499988555908,247990000,AMZN,3.0845864,3.5455000400543213,0.0,-0.12100005149841309
+2008-02-08,3.6700000762939453,3.7300000190734863,3.625999927520752,3.674999952316284,3.674999952316284,234008000,AMZN,3.6326065,3.7595000267028813,0.0,-0.08450007438659712
+2008-02-21,3.697000026702881,3.7105000019073486,3.4684998989105225,3.494999885559082,3.494999885559082,263016000,AMZN,3.328863,3.6040000915527344,0.0,-0.10900020599365234
+2008-03-12,3.3385000228881836,3.4114999771118164,3.2820000648498535,3.325500011444092,3.325500011444092,154976000,AMZN,3.195432,3.4159998893737793,0.0,-0.0904998779296875
+2008-03-17,3.2860000133514404,3.3894999027252197,3.246000051498413,3.3264999389648438,3.3264999389648438,194182000,AMZN,3.1050067,3.5850000381469727,0.0,-0.2585000991821289
+2008-03-24,3.690999984741211,3.8464999198913574,3.637500047683716,3.797499895095825,3.797499895095825,187908000,AMZN,3.6828158,3.758500099182129,0.0,0.03899979591369629
+2008-04-03,3.757499933242798,3.80049991607666,3.690500020980835,3.746999979019165,3.746999979019165,162998000,AMZN,3.5651033,3.843499898910523,0.0,-0.09649991989135787
+2008-04-16,3.6510000228881836,3.75,3.6470000743865967,3.7295000553131104,3.7295000553131104,134936000,AMZN,3.6690195,3.7019999027252193,0.0,0.02750015258789107
+2008-04-17,3.7090001106262207,3.750999927520752,3.680500030517578,3.7019999027252197,3.7019999027252197,124400000,AMZN,3.6415553,4.005000114440918,0.0,-0.30300021171569824
+2008-05-29,4.0304999351501465,4.0980000495910645,4.008500099182129,4.017499923706055,4.017499923706055,137152000,AMZN,3.9591403,4.080999851226807,0.0,-0.06349992752075195
+2008-06-05,4.105500221252441,4.24399995803833,4.090000152587891,4.225500106811523,4.225500106811523,178774000,AMZN,4.1413994,4.031499862670898,0.0,0.194000244140625
+2008-06-09,4.059500217437744,4.076499938964844,3.9059998989105225,3.9714999198913574,3.9714999198913574,130746000,AMZN,3.8225064,3.9809999465942383,0.0,-0.00950002670288086
+2008-06-17,4.15749979019165,4.215000152587891,4.139999866485596,4.148499965667725,4.148499965667725,176048000,AMZN,4.1296887,4.125999927520752,0.0,0.022500038146972656
+2008-06-26,3.9549999237060547,3.994499921798706,3.799999952316284,3.815000057220459,3.815000057220459,226202000,AMZN,3.6791933,3.7330000400543217,0.0,0.08200001716613725
+2008-07-07,3.618499994277954,3.7200000286102295,3.5380001068115234,3.624500036239624,3.624500036239624,147110000,AMZN,3.4853132,3.7520000934600826,0.0,-0.12750005722045854
+2008-07-22,3.3545000553131104,3.4570000171661377,3.2939999103546143,3.3984999656677246,3.3984999656677246,175916000,AMZN,3.1391225,3.5269999504089355,0.0,-0.12849998474121094
+2008-07-24,3.815000057220459,4.11899995803833,3.814500093460083,3.936000108718872,3.936000108718872,619932000,AMZN,3.85453,3.915499925613403,0.0,0.020500183105469194
+2008-07-29,3.82450008392334,3.940000057220459,3.808000087738037,3.9105000495910645,3.9105000495910645,135418000,AMZN,3.6920907,3.910500049591064,0.0,4.440892098500626e-16
+2008-07-31,3.8375000953674316,3.9084999561309814,3.805000066757202,3.816999912261963,3.816999912261963,106014000,AMZN,3.6054547,3.787499904632569,0.0,0.029500007629394087
+2008-08-04,3.799499988555908,3.865000009536743,3.750499963760376,3.7855000495910645,3.7855000495910645,89964000,AMZN,3.679044,3.955499887466431,0.0,-0.16999983787536666
+2008-08-21,4.070499897003174,4.188499927520752,4.048999786376953,4.163000106811523,4.163000106811523,123156000,AMZN,4.1458793,4.263000011444092,0.0,-0.09999990463256836
+2008-09-02,4.1579999923706055,4.224999904632568,4.060500144958496,4.070499897003174,4.070499897003174,120016000,AMZN,4.0686326,4.03849983215332,0.0,0.032000064849853516
+2008-09-08,4.112500190734863,4.1875,3.942500114440918,4.058000087738037,4.058000087738037,189812000,AMZN,4.0713634,3.9519999027252197,-0.10600018501281738,0.0
+2008-09-09,4.038000106811523,4.0980000495910645,3.94950008392334,3.9519999027252197,3.9519999027252197,116436000,AMZN,3.914493,3.8369998931884766,0.0,0.11500000953674316
+2008-09-17,3.884000062942505,3.9119999408721924,3.562000036239624,3.5769999027252197,3.5769999027252197,263312000,AMZN,3.4497433,3.8250000476837154,0.0,-0.24800014495849565
+2008-09-24,3.615000009536743,3.682499885559082,3.447000026702881,3.497999906539917,3.497999906539917,187448000,AMZN,3.2629628,3.6040000915527344,0.0,-0.10600018501281738
+2008-09-25,3.5329999923706055,3.637500047683716,3.500499963760376,3.6040000915527344,3.6040000915527344,121460000,AMZN,3.5015662,3.5350000858306885,0.0,0.0690000057220459
+2008-09-26,3.4760000705718994,3.552500009536743,3.4040000438690186,3.5350000858306885,3.5350000858306885,134942000,AMZN,3.386109,3.1675000190734863,0.0,0.36750006675720215
+2008-10-08,2.7820000648498535,3.137500047683716,2.7674999237060547,3.0510001182556152,3.0510001182556152,286490000,AMZN,2.7516055,2.799999952316284,0.0,0.25100016593933105
+2008-10-21,2.5929999351501465,2.6475000381469727,2.496000051498413,2.5114998817443848,2.5114998817443848,173392000,AMZN,2.3077931,2.499500036239624,0.0,0.011999845504760742
+2008-10-23,2.1684999465942383,2.5455000400543213,2.1654999256134033,2.5160000324249268,2.5160000324249268,652038000,AMZN,1.9746352,2.447999954223633,0.0,0.06800007820129395
+2008-10-27,2.450000047683716,2.629499912261963,2.4214999675750732,2.4790000915527344,2.4790000915527344,235184000,AMZN,2.5666535,2.802000045776367,0.3229999542236328,0.0
+2008-11-03,2.817500114440918,2.862499952316284,2.750999927520752,2.7885000705718994,2.7885000705718994,143402000,AMZN,2.5086856,2.922499895095825,0.0,-0.13399982452392578
+2008-11-06,2.490000009536743,2.552000045776367,2.315000057220459,2.3610000610351562,2.3610000610351562,309756000,AMZN,1.964302,2.4605000019073486,0.0,-0.09949994087219238
+2008-11-18,1.9865000247955322,2.0329999923706055,1.8040000200271606,1.9220000505447388,1.9220000505447388,300984000,AMZN,1.7099662,1.7920000553131104,0.0,0.12999999523162842
+2008-11-20,1.7645000219345093,1.9859999418258667,1.7339999675750732,1.7515000104904175,1.7515000104904175,368478000,AMZN,1.6061506,1.8934999704360962,0.0,-0.1419999599456787
+2008-12-10,2.572999954223633,2.575000047683716,2.4170000553131104,2.484999895095825,2.484999895095825,155076000,AMZN,2.2581527,2.4124999046325684,0.0,0.07249999046325684
+2008-12-11,2.4665000438690186,2.5244998931884766,2.4084999561309814,2.4124999046325684,2.4124999046325684,151672000,AMZN,2.1875198,2.5625,0.0,-0.15000009536743164
+2008-12-26,2.689500093460083,2.697499990463257,2.577500104904175,2.5889999866485596,2.5889999866485596,136946000,AMZN,2.5227733,2.4700000286102295,0.0,0.11899995803833008
+2009-01-06,2.7274999618530273,2.9110000133514404,2.6875,2.868000030517578,2.868000030517578,221602000,AMZN,2.7227776,2.809999942779541,0.0,0.05800008773803711
+2009-01-08,2.749500036239624,2.865999937057495,2.7290000915527344,2.8580000400543213,2.8580000400543213,131558000,AMZN,2.7156088,2.7755000591278076,0.0,0.08249998092651367
+2009-01-26,2.509000062942505,2.5445001125335693,2.4260001182556152,2.4814999103546143,2.4814999103546143,143114000,AMZN,2.3493276,2.421999931335449,0.0,0.05949997901916504
+2009-01-27,2.4649999141693115,2.5209999084472656,2.385999917984009,2.421999931335449,2.421999931335449,174764000,AMZN,2.267976,2.5179998874664307,0.0,-0.09599995613098145
+2009-01-29,2.497999906539917,2.5924999713897705,2.4570000171661377,2.5,2.5,359336000,AMZN,2.3411837,2.940999984741211,0.0,-0.44099998474121094
+2009-02-03,3.0434999465942383,3.2100000381469727,3.0,3.179500102996826,3.179500102996826,293892000,AMZN,3.2277608,3.052999973297119,-0.12650012969970703,0.0
+2009-02-10,3.307499885559082,3.3615000247955322,3.1535000801086426,3.1654999256134033,3.1654999256134033,214012000,AMZN,3.0225933,3.2174999713897705,0.0,-0.05200004577636719
+2009-02-17,3.0834999084472656,3.132499933242798,3.059000015258789,3.0834999084472656,3.0834999084472656,142522000,AMZN,2.9387364,3.117500066757202,0.0,-0.03400015830993652
+2009-03-09,3.109999895095825,3.2014999389648438,3.007499933242798,3.0244998931884766,3.0244998931884766,271228000,AMZN,2.9217966,3.2855000495910645,0.0,-0.2610001564025879
+2009-03-10,3.124500036239624,3.2950000762939453,3.0889999866485596,3.2855000495910645,3.2855000495910645,308714000,AMZN,3.204752,3.427000045776367,0.0,-0.14149999618530273
+2009-03-17,3.368499994277954,3.5855000019073486,3.3499999046325684,3.567500114440918,3.567500114440918,238056000,AMZN,3.3543284,3.5625,0.0,0.005000114440917969
+2009-03-19,3.569999933242798,3.5954999923706055,3.4619998931884766,3.505000114440918,3.505000114440918,176382000,AMZN,3.4082956,3.497999906539917,0.0,0.0070002079010009766
+2009-03-25,3.6545000076293945,3.697499990463257,3.492000102996826,3.619999885559082,3.619999885559082,157912000,AMZN,3.4232717,3.6844999790191655,0.0,-0.06450009346008345
+2009-03-27,3.5804998874664307,3.614500045776367,3.505000114440918,3.5260000228881836,3.5260000228881836,171376000,AMZN,3.3741138,3.572000026702881,0.0,-0.046000003814697266
+2009-04-06,3.86299991607666,3.9179999828338623,3.799999952316284,3.8994998931884766,3.8994998931884766,115026000,AMZN,3.802329,3.7755000591278076,0.0,0.12399983406066895
+2009-04-07,3.8485000133514404,3.8540000915527344,3.74399995803833,3.7755000591278076,3.7755000591278076,114976000,AMZN,3.6089454,3.8489999771118164,0.0,-0.07349991798400879
+2009-04-08,3.7964999675750732,3.8554999828338623,3.7284998893737793,3.8489999771118164,3.8489999771118164,113060000,AMZN,3.6788704,3.988500118255615,0.0,-0.13950014114379838
+2009-04-09,3.875499963760376,4.0,3.86299991607666,3.9885001182556152,3.9885001182556152,141646000,AMZN,3.9302776,3.947000026702881,0.0,0.041500091552734375
+2009-04-14,3.9000000953674316,3.9730000495910645,3.8469998836517334,3.8610000610351562,3.8610000610351562,123208000,AMZN,3.7635357,3.7355000972747803,0.0,0.12549996376037598
+2009-04-29,4.149499893188477,4.149499893188477,3.9630000591278076,3.989500045776367,3.989500045776367,194702000,AMZN,3.8453522,4.026000022888184,0.0,-0.036499977111816406
+2009-05-01,4.019000053405762,4.019000053405762,3.8924999237060547,3.947999954223633,3.947999954223633,122434000,AMZN,3.8468685,3.988500118255615,0.0,-0.04050016403198198
+2009-06-02,4.120999813079834,4.272500038146973,4.105000019073486,4.246500015258789,4.246500015258789,187940000,AMZN,4.165092,4.283999919891357,0.0,-0.03749990463256836
+2009-06-11,4.315000057220459,4.374499797821045,4.252500057220459,4.2845001220703125,4.2845001220703125,100194000,AMZN,4.18199,4.203999996185303,0.0,0.08050012588500977
+2009-06-19,4.107500076293945,4.172999858856201,4.074999809265137,4.1479997634887695,4.1479997634887695,108764000,AMZN,4.090288,3.9574999809265132,0.0,0.1904997825622563
+2009-06-22,4.120500087738037,4.121500015258789,3.927999973297119,3.9574999809265137,3.9574999809265137,194888000,AMZN,3.835345,3.8840000629425053,0.0,0.07349991798400834
+2009-07-06,3.922499895095825,3.944499969482422,3.8269999027252197,3.9049999713897705,3.9049999713897705,147376000,AMZN,3.7063103,3.781500101089477,0.0,0.12349987030029341
+2009-07-13,3.9035000801086426,4.082499980926514,3.9005000591278076,4.073500156402588,4.073500156402588,161004000,AMZN,3.924993,4.097499847412109,0.0,-0.023999691009521484
+2009-07-17,4.289999961853027,4.324999809265137,4.260000228881836,4.292500019073486,4.292500019073486,101032000,AMZN,4.1353307,4.411499977111816,0.0,-0.11899995803833008
+2009-07-21,4.426000118255615,4.450500011444092,4.369999885559082,4.450500011444092,4.450500011444092,154572000,AMZN,4.299744,4.439499855041504,0.0,0.01100015640258789
+2009-07-23,4.492000102996826,4.71999979019165,4.479499816894531,4.69350004196167,4.69350004196167,383242000,AMZN,4.4677076,4.32450008392334,0.0,0.3689999580383301
+2009-07-27,4.311999797821045,4.32450008392334,4.177999973297119,4.211999893188477,4.211999893188477,225586000,AMZN,4.152718,4.249000072479248,0.0,-0.037000179290771484
+2009-08-06,4.2154998779296875,4.242000102996826,4.152500152587891,4.223499774932861,4.223499774932861,93860000,AMZN,4.1182137,4.265999794006348,0.0,-0.04250001907348633
+2009-08-18,4.070499897003174,4.134500026702881,4.0395002365112305,4.105999946594238,4.105999946594238,117688000,AMZN,4.0103073,4.150000095367432,0.0,-0.04400014877319336
+2009-08-26,4.204999923706055,4.23799991607666,4.169000148773193,4.199999809265137,4.199999809265137,72276000,AMZN,4.0404086,4.2154998779296875,0.0,-0.015500068664550781
+2009-09-03,3.9195001125335693,3.947999954223633,3.875499963760376,3.9230000972747803,3.9230000972747803,82804000,AMZN,3.851848,3.9435000419616695,0.0,-0.020499944686889204
+2009-09-04,3.9135000705718994,3.989000082015991,3.881500005722046,3.94350004196167,3.94350004196167,93430000,AMZN,3.8707275,4.045000076293945,0.0,-0.10150003433227539
+2009-09-08,3.993000030517578,4.052000045776367,3.94350004196167,4.045000076293945,4.045000076293945,140752000,AMZN,3.925378,4.111999988555908,0.0,-0.06699991226196289
+2009-09-14,4.190499782562256,4.228499889373779,4.172999858856201,4.192999839782715,4.192999839782715,71440000,AMZN,4.047012,4.177499771118164,0.0,0.015500068664550781
+2009-09-15,4.208499908447266,4.2204999923706055,4.139500141143799,4.177499771118164,4.177499771118164,88936000,AMZN,4.003534,4.534999847412109,0.0,-0.3575000762939453
+2009-09-16,4.295499801635742,4.548999786376953,4.295000076293945,4.534999847412109,4.534999847412109,262286000,AMZN,4.346935,4.521999835968018,0.0,0.013000011444091797
+2009-09-17,4.537499904632568,4.559500217437744,4.449999809265137,4.521999835968018,4.521999835968018,157454000,AMZN,4.48369,4.513999938964844,0.0,0.007999897003173828
+2009-09-25,4.572000026702881,4.612500190734863,4.487500190734863,4.526000022888184,4.526000022888184,85136000,AMZN,4.4079075,4.610499858856201,0.0,-0.08449983596801758
+2009-10-08,4.739999771118164,4.835999965667725,4.71150016784668,4.761000156402588,4.761000156402588,193486000,AMZN,4.7636647,4.7855000495910645,0.024499893188476562,0.0
+2009-10-09,4.75,4.797500133514404,4.7129998207092285,4.7855000495910645,4.7855000495910645,93880000,AMZN,4.719913,4.679999828338623,0.0,0.1055002212524414
+2009-10-14,4.810999870300293,4.890999794006348,4.801000118255615,4.873000144958496,4.873000144958496,111136000,AMZN,4.8317094,4.80049991607666,0.0,0.07250022888183594
+2009-10-21,4.763500213623047,4.831500053405762,4.645500183105469,4.671000003814697,4.671000003814697,155224000,AMZN,4.61286,4.672500133514404,0.0,-0.0015001296997070312
+2009-10-23,5.552499771118164,5.982500076293945,5.531000137329102,5.924499988555908,5.924499988555908,1166116000,AMZN,5.6576223,6.23199987411499,0.0,-0.30749988555908203
+2009-11-04,5.949999809265137,5.962500095367432,5.8379998207092285,5.855000019073486,5.855000019073486,152350000,AMZN,5.950113,6.0304999351501465,0.17549991607666016,0.0
+2009-11-18,6.545000076293945,6.570499897003174,6.476500034332275,6.564499855041504,6.564499855041504,104270000,AMZN,6.618462,6.44950008392334,-0.11499977111816406,0.0
+2009-11-20,6.388000011444092,6.499499797821045,6.370500087738037,6.482999801635742,6.482999801635742,133052000,AMZN,6.43698,6.650000095367432,0.0,-0.16700029373168945
+2009-12-09,6.730000019073486,6.735499858856201,6.491000175476074,6.565499782562256,6.565499782562256,252658000,AMZN,6.486301,6.769000053405762,0.0,-0.20350027084350586
+2009-12-10,6.620500087738037,6.809500217437744,6.619999885559082,6.769000053405762,6.769000053405762,226872000,AMZN,6.752101,6.707499980926514,0.0,0.06150007247924805
+2009-12-16,6.546500205993652,6.572500228881836,6.382500171661377,6.418000221252441,6.418000221252441,205226000,AMZN,6.3621793,6.3454999923706055,0.0,0.07250022888183594
+2009-12-17,6.4679999351501465,6.504000186920166,6.34499979019165,6.3454999923706055,6.3454999923706055,169530000,AMZN,6.308962,6.423999786376953,0.0,-0.07849979400634766
+2009-12-18,6.395500183105469,6.439499855041504,6.28249979019165,6.423999786376953,6.423999786376953,192108000,AMZN,6.314354,6.639500141143799,0.0,-0.2155003547668457
+2009-12-29,7.064499855041504,7.129000186920166,6.927499771118164,6.9704999923706055,6.9704999923706055,168012000,AMZN,6.82593,6.82450008392334,0.0,0.14599990844726562
+2009-12-31,6.854499816894531,6.863999843597412,6.72599983215332,6.72599983215332,6.72599983215332,90460000,AMZN,6.633181,6.695000171661377,0.0,0.03099966049194336
+2010-01-12,6.44950008392334,6.491000175476074,6.327499866485596,6.367499828338623,6.367499828338623,181926000,AMZN,6.217114,6.45550012588501,0.0,-0.08800029754638672
+2010-01-14,6.456999778747559,6.519000053405762,6.320000171661377,6.367499828338623,6.367499828338623,195498000,AMZN,6.338213,6.35699987411499,0.0,0.010499954223632812
+2010-01-28,6.221499919891357,6.360000133514404,6.139999866485596,6.301499843597412,6.301499843597412,545862000,AMZN,6.0687413,6.270500183105469,0.0,0.03099966049194336
+2010-02-09,5.909999847412109,5.954500198364258,5.849999904632568,5.901500225067139,5.901500225067139,184460000,AMZN,5.702363,5.868000030517578,0.0,0.03350019454956055
+2010-02-11,5.860499858856201,6.020999908447266,5.824999809265137,6.004499912261963,6.004499912261963,166870000,AMZN,5.7628846,5.982999801635742,0.0,0.021500110626220703
+2010-02-12,5.94950008392334,5.997000217437744,5.875,5.982999801635742,5.982999801635742,161470000,AMZN,5.769481,5.876500129699707,0.0,0.10649967193603516
+2010-03-01,5.934999942779541,6.232999801635742,5.876500129699707,6.2270002365112305,6.2270002365112305,265930000,AMZN,6.0043507,6.276500225067139,0.0,-0.0494999885559082
+2010-03-03,6.269999980926514,6.3470001220703125,6.221499919891357,6.29449987411499,6.29449987411499,128808000,AMZN,6.205233,6.426499843597412,0.0,-0.13199996948242188
+2010-03-26,6.744999885559082,6.8495001792907715,6.688000202178955,6.752999782562256,6.752999782562256,131314000,AMZN,6.9045124,6.75600004196167,0.0030002593994140625,0.0
+2010-04-16,7.24399995803833,7.358500003814697,7.072500228881836,7.108500003814697,7.108500003814697,167936000,AMZN,7.0578294,7.121500015258789,0.0,-0.013000011444091797
+2010-04-22,7.350500106811523,7.554500102996826,7.294000148773193,7.504499912261963,7.504499912261963,303316000,AMZN,7.360747,7.18149995803833,0.0,0.3229999542236328
+2010-04-27,7.277500152587891,7.322000026702881,7.055500030517578,7.10099983215332,7.10099983215332,172780000,AMZN,7.1612077,6.96750020980835,-0.1334996223449707,0.0
+2010-05-04,6.781000137329102,6.790500164031982,6.419000148773193,6.491499900817871,6.491499900817871,253356000,AMZN,6.312862,6.546500205993652,0.0,-0.05500030517578125
+2010-05-27,6.249000072479248,6.34250020980835,6.03000020980835,6.335000038146973,6.335000038146973,94954000,AMZN,6.095147,6.2729997634887695,0.0,0.062000274658203125
+2010-06-02,6.201000213623047,6.321499824523926,6.082499980926514,6.315499782562256,6.315499782562256,95294000,AMZN,6.03135,6.438000202178955,0.0,-0.12250041961669922
+2010-06-14,6.211999893188477,6.284999847412109,6.175000190734863,6.191500186920166,6.191500186920166,78460000,AMZN,6.118576,6.3420000076293945,0.0,-0.15049982070922852
+2010-06-16,6.269499778747559,6.39900016784668,6.26800012588501,6.34499979019165,6.34499979019165,79286000,AMZN,6.200538,6.29449987411499,0.0,0.050499916076660156
+2010-06-17,6.336999893188477,6.389999866485596,6.234499931335449,6.29449987411499,6.29449987411499,69580000,AMZN,6.1399784,6.291500091552734,0.0,0.0029997825622558594
+2010-06-21,6.3394999504089355,6.374000072479248,6.070499897003174,6.127500057220459,6.127500057220459,106554000,AMZN,5.9756513,6.115499973297119,0.0,0.012000083923339844
+2010-06-25,5.9070000648498535,6.0879998207092285,5.881499767303467,6.050000190734863,6.050000190734863,115394000,AMZN,5.9562964,5.889999866485596,0.0,0.16000032424926758
+2010-06-29,5.813000202178955,5.823999881744385,5.30049991607666,5.430500030517578,5.430500030517578,257326000,AMZN,5.155946,5.4629998207092285,0.0,-0.03249979019165039
+2010-06-30,5.428999900817871,5.633999824523926,5.4054999351501465,5.4629998207092285,5.4629998207092285,194814000,AMZN,5.308534,5.547999858856201,0.0,-0.08500003814697266
+2010-07-16,6.064000129699707,6.0960001945495605,5.9004998207092285,5.924499988555908,5.924499988555908,124558000,AMZN,5.736434,5.997000217437744,0.0,-0.07250022888183594
+2010-07-23,5.296500205993652,5.964000225067139,5.289999961853027,5.94350004196167,5.94350004196167,848422000,AMZN,5.238241,5.920000076293945,0.0,0.02349996566772461
+2010-07-28,5.849999904632568,5.909999847412109,5.820000171661377,5.856500148773193,5.856500148773193,109446000,AMZN,5.7505875,5.8429999351501465,0.0,0.013500213623046875
+2010-08-11,6.40500020980835,6.406000137329102,6.260000228881836,6.29449987411499,6.29449987411499,110834000,AMZN,6.1308804,6.328000068664551,0.0,-0.03350019454956055
+2010-09-14,7.224999904632568,7.335000038146973,7.191500186920166,7.287499904632568,7.287499904632568,86388000,AMZN,7.2367263,7.272500038146973,0.0,0.014999866485595703
+2010-09-15,7.24399995803833,7.281000137329102,7.177999973297119,7.272500038146973,7.272500038146973,98072000,AMZN,7.1552224,7.406499862670899,0.0,-0.13399982452392667
+2010-09-22,7.492000102996826,7.635000228881836,7.454999923706055,7.5914998054504395,7.5914998054504395,132248000,AMZN,7.5368814,7.642499923706055,0.0,-0.051000118255615234
+2010-09-23,7.559999942779541,7.796000003814697,7.548500061035156,7.642499923706055,7.642499923706055,141312000,AMZN,7.684536,8.036499977111816,0.3940000534057617,0.0
+2010-09-24,7.771500110626221,8.044500350952148,7.770999908447266,8.036499977111816,8.036499977111816,211812000,AMZN,8.060009,7.968500137329102,-0.06799983978271484,0.0
+2010-10-07,7.825500011444092,7.869999885559082,7.66949987411499,7.813499927520752,7.813499927520752,92440000,AMZN,7.7240615,7.77750015258789,0.0,0.035999774932862216
+2010-10-08,7.758999824523926,7.814000129699707,7.638999938964844,7.777500152587891,7.777500152587891,138368000,AMZN,7.7097306,7.651500225067139,0.0,0.12599992752075195
+2010-10-13,7.834499835968018,7.8394999504089355,7.692500114440918,7.758500099182129,7.758500099182129,112656000,AMZN,7.8167734,7.776500225067139,0.018000125885009766,0.0
+2010-10-14,7.757999897003174,7.847499847412109,7.71150016784668,7.776500225067139,7.776500225067139,80482000,AMZN,7.7896595,8.232000350952148,0.45550012588500977,0.0
+2010-10-20,7.939000129699707,7.993500232696533,7.828499794006348,7.933499813079834,7.933499813079834,115808000,AMZN,7.7761893,8.248499870300293,0.0,-0.315000057220459
+2010-10-26,8.378499984741211,8.550000190734863,8.375,8.4975004196167,8.4975004196167,93792000,AMZN,8.43993,8.375499725341797,0.0,0.12200069427490234
+2010-11-04,8.493000030517578,8.626500129699707,8.420000076293945,8.446499824523926,8.446499824523926,147918000,AMZN,8.565613,8.53849983215332,0.09200000762939453,0.0
+2010-11-18,8.036999702453613,8.25,8.036999702453613,8.208499908447266,8.208499908447266,124506000,AMZN,8.33235,8.241000175476074,0.032500267028808594,0.0
+2010-12-07,9.024999618530273,9.07349967956543,8.828499794006348,8.838500022888184,8.838500022888184,101542000,AMZN,8.935958,8.814499855041504,-0.024000167846679688,0.0
+2010-12-28,9.104999542236328,9.138500213623047,9.052499771118164,9.054499626159668,9.054499626159668,39500000,AMZN,9.040353,9.168499946594238,0.0,-0.11400032043457031
+2010-12-30,9.196000099182129,9.227499961853027,9.137499809265137,9.137499809265137,9.137499809265137,39224000,AMZN,9.214243,9.0,-0.13749980926513672,0.0
+2011-02-17,9.28849983215332,9.454500198364258,9.26550006866455,9.387999534606934,9.387999534606934,68510000,AMZN,9.233015,9.324999809265137,0.0,0.06299972534179688
+2011-02-25,8.947500228881836,9.037500381469727,8.854999542236328,8.862000465393066,8.862000465393066,83828000,AMZN,9.014443,8.66450023651123,-0.19750022888183594,0.0
+2011-03-01,8.67650032043457,8.697999954223633,8.433500289916992,8.472000122070312,8.472000122070312,116942000,AMZN,8.401297,8.60099983215332,0.0,-0.1289997100830078
+2011-03-07,8.595999717712402,8.604499816894531,8.312000274658203,8.454000473022461,8.454000473022461,118658000,AMZN,8.284379,8.344499588012695,0.0,0.10950088500976562
+2011-03-08,8.469499588012695,8.48550033569336,8.336000442504883,8.344499588012695,8.344499588012695,84380000,AMZN,8.257098,8.452500343322754,0.0,-0.1080007553100586
+2011-03-11,8.274999618530273,8.460000038146973,8.206000328063965,8.403499603271484,8.403499603271484,92198000,AMZN,8.282651,8.33650016784668,0.0,0.06699943542480469
+2011-03-17,8.295499801635742,8.3149995803833,8.038999557495117,8.048500061035156,8.048500061035156,129428000,AMZN,7.9306064,8.090999603271484,0.0,-0.042499542236328125
+2011-03-25,8.581999778747559,8.674500465393066,8.515000343322754,8.548999786376953,8.548999786376953,85876000,AMZN,8.485032,8.467499732971191,0.0,0.08150005340576172
+2011-03-29,8.536499977111816,8.741999626159668,8.503499984741211,8.730999946594238,8.730999946594238,97692000,AMZN,8.466395,8.970999717712402,0.0,-0.23999977111816406
+2011-03-31,8.965499877929688,9.078499794006348,8.925000190734863,9.006500244140625,9.006500244140625,96530000,AMZN,8.8979,9.006500244140625,0.0,0.0
+2011-04-05,9.104999542236328,9.317999839782715,9.09000015258789,9.26449966430664,9.26449966430664,111384000,AMZN,9.148457,9.137999534606934,0.0,0.12650012969970703
+2011-04-18,8.918999671936035,8.945500373840332,8.768500328063965,8.916999816894531,8.916999816894531,92330000,AMZN,8.821406,8.940999984741211,0.0,-0.024000167846679688
+2011-04-21,9.227999687194824,9.298500061035156,9.15250015258789,9.294500350952148,9.294500350952148,66962000,AMZN,9.339672,9.270999908447266,-0.023500442504882812,0.0
+2011-04-26,9.31350040435791,9.321000099182129,9.036999702453613,9.114999771118164,9.114999771118164,224000000,AMZN,8.94355,9.831500053405762,0.0,-0.7165002822875977
+2011-04-29,9.718999862670898,9.829500198364258,9.689000129699707,9.790499687194824,9.790499687194824,132818000,AMZN,9.830644,10.059499740600586,0.2690000534057617,0.0
+2011-05-03,10.050000190734863,10.129500389099121,9.834500312805176,9.922499656677246,9.922499656677246,122000000,AMZN,9.890857,9.998499870300293,0.0,-0.07600021362304688
+2011-05-19,9.916500091552734,9.9975004196167,9.8774995803833,9.9399995803833,9.9399995803833,74024000,AMZN,10.193223,9.932499885559082,-0.00749969482421875,0.0
+2011-05-20,9.897500038146973,9.989999771118164,9.862000465393066,9.932499885559082,9.932499885559082,67620000,AMZN,9.991033,9.810999870300293,-0.12150001525878906,0.0
+2011-06-16,9.286999702453613,9.350000381469727,9.079500198364258,9.182499885559082,9.182499885559082,120642000,AMZN,8.956118,9.318499565124512,0.0,-0.1359996795654297
+2011-06-20,9.29800033569336,9.442500114440918,9.278499603271484,9.38599967956543,9.38599967956543,56634000,AMZN,9.384517,9.71150016784668,0.0,-0.32550048828125
+2011-06-23,9.475000381469727,9.722999572753906,9.414999961853027,9.708000183105469,9.708000183105469,92192000,AMZN,9.379527,9.6274995803833,0.0,0.08050060272216797
+2011-06-24,9.694000244140625,9.746000289916992,9.567500114440918,9.6274995803833,9.6274995803833,72290000,AMZN,9.512605,10.0625,0.0,-0.4350004196166992
+2011-07-14,10.678999900817871,10.795499801635742,10.468999862670898,10.519000053405762,10.519000053405762,78050000,AMZN,10.629554,10.643500328063965,0.12450027465820312,0.0
+2011-07-19,10.68850040435791,10.920000076293945,10.68850040435791,10.902999877929688,10.902999877929688,88744000,AMZN,11.034438,10.77750015258789,-0.12549972534179688,0.0
+2011-07-21,10.836999893188477,10.854499816894531,10.553500175476074,10.660499572753906,10.660499572753906,90906000,AMZN,10.605504,10.826000213623047,0.0,-0.16550064086914062
+2011-08-05,10.233499526977539,10.366000175476074,9.741999626159668,10.135000228881836,10.135000228881836,200480000,AMZN,10.094462,9.6850004196167,0.0,0.4499998092651367
+2011-08-15,10.102999687194824,10.263999938964844,9.916000366210938,10.147500038146973,10.147500038146973,95718000,AMZN,10.05933,9.883999824523926,0.0,0.2635002136230469
+2011-08-30,10.288999557495117,10.624500274658203,10.215999603271484,10.545999526977539,10.545999526977539,118314000,AMZN,10.285938,10.761500358581543,0.0,-0.2155008316040039
+2011-09-09,10.7524995803833,10.847999572753906,10.487500190734863,10.569499969482422,10.569499969482422,91486000,AMZN,10.333572,10.82800006866455,0.0,-0.2585000991821289
+2011-09-12,10.4375,10.833000183105469,10.432499885559082,10.82800006866455,10.82800006866455,106842000,AMZN,10.5541115,10.976499557495117,0.0,-0.1484994888305664
+2011-09-30,10.909500122070312,11.149999618530273,10.760499954223633,10.81149959564209,10.81149959564209,131006000,AMZN,10.777507,10.598999977111816,0.0,0.21249961853027344
+2011-10-04,10.480999946594238,10.75,10.021499633789062,10.625,10.625,174232000,AMZN,10.420237,10.975000381469727,0.0,-0.35000038146972656
+2011-10-13,11.850000381469727,11.984000205993652,11.761500358581543,11.807499885559082,11.807499885559082,96670000,AMZN,11.668386,12.33549976348877,0.0,-0.5279998779296875
+2011-10-24,11.800999641418457,12.023500442504883,11.699999809265137,11.880499839782715,11.880499839782715,99516000,AMZN,12.02621,11.357500076293945,-0.5229997634887695,0.0
+2011-10-26,10.184499740600586,10.378999710083008,9.825499534606934,9.920000076293945,9.920000076293945,482684000,AMZN,9.187351,10.33899974822998,0.0,-0.41899967193603516
+2011-11-01,10.405500411987305,10.810500144958496,10.371500015258789,10.604999542236328,10.604999542236328,170236000,AMZN,10.390215,10.781000137329102,0.0,-0.17600059509277344
+2011-11-02,10.77750015258789,10.839500427246094,10.63599967956543,10.781000137329102,10.781000137329102,122440000,AMZN,10.74711,10.91450023651123,0.0,-0.1335000991821289
+2011-11-09,10.7475004196167,10.78499984741211,10.529999732971191,10.560999870300293,10.560999870300293,93612000,AMZN,10.307222,10.53950023651123,0.0,0.0214996337890625
+2011-11-11,10.62600040435791,10.894000053405762,10.51550006866455,10.869500160217285,10.869500160217285,103262000,AMZN,10.75422,10.946499824523926,0.0,-0.07699966430664062
+2011-11-22,9.34749984741211,9.70199966430664,9.178999900817871,9.616999626159668,9.616999626159668,198312000,AMZN,9.445052,9.44950008392334,0.0,0.16749954223632812
+2011-11-28,9.582500457763672,9.730999946594238,9.527000427246094,9.707500457763672,9.707500457763672,144146000,AMZN,9.666188,9.419500350952148,0.0,0.28800010681152344
+2011-11-29,9.73900032043457,9.774999618530273,9.364999771118164,9.419500350952148,9.419500350952148,131502000,AMZN,9.359263,9.614500045776367,0.0,-0.19499969482421875
+2011-12-13,9.428000450134277,9.484000205993652,8.925000190734863,9.025500297546387,9.025500297546387,185946000,AMZN,8.7311125,9.010499954223633,0.0,0.015000343322753906
+2011-12-16,9.121000289916992,9.220499992370605,9.01550006866455,9.062999725341797,9.062999725341797,133282000,AMZN,9.090753,8.966500282287598,-0.09649944305419922,0.0
+2011-12-20,9.134499549865723,9.158499717712402,9.027000427246094,9.12600040435791,9.12600040435791,92002000,AMZN,8.958113,8.717499732971191,0.0,0.40850067138671875
+2011-12-29,8.480999946594238,8.727499961853027,8.34850025177002,8.692999839782715,8.692999839782715,164186000,AMZN,8.253059,8.654999732971191,0.0,0.03800010681152344
+2012-01-06,8.903499603271484,9.232500076293945,8.875,9.130499839782715,9.130499839782715,140168000,AMZN,8.914098,8.928000450134277,0.0,0.2024993896484375
+2012-01-10,9.055000305175781,9.119999885559082,8.854999542236328,8.967000007629395,8.967000007629395,79716000,AMZN,8.7607,8.944999694824219,0.0,0.02200031280517578
+2012-01-31,9.699999809265137,9.781499862670898,9.484999656677246,9.722000122070312,9.722000122070312,255444000,AMZN,9.494686,8.972999572753906,0.0,0.7490005493164062
+2012-02-06,9.314000129699707,9.32800006866455,9.145999908447266,9.156999588012695,9.156999588012695,106200000,AMZN,9.272682,9.209500312805176,0.05250072479248047,0.0
+2012-02-08,9.2475004196167,9.32450008392334,9.145500183105469,9.27400016784668,9.27400016784668,109532000,AMZN,9.205061,9.24899959564209,0.0,0.025000572204589844
+2012-02-13,9.358499526977539,9.625,9.284000396728516,9.579500198364258,9.579500198364258,121428000,AMZN,9.559961,9.5649995803833,0.0,0.014500617980957031
+2012-02-28,8.944999694824219,9.214500427246094,8.897500038146973,9.1899995803833,9.1899995803833,115290000,AMZN,9.065329,8.98449993133545,0.0,0.20549964904785156
+2012-03-01,8.994500160217285,9.024499893188477,8.829000473022461,9.001999855041504,9.001999855041504,98720000,AMZN,8.764163,8.96500015258789,0.0,0.03699970245361328
+2012-03-13,9.196000099182129,9.243499755859375,9.03849983215332,9.229499816894531,9.229499816894531,88116000,AMZN,9.022718,9.11299991607666,0.0,0.1164999008178711
+2012-03-14,9.182499885559082,9.215999603271484,9.057000160217285,9.11299991607666,9.11299991607666,73994000,AMZN,9.017216,9.221500396728516,0.0,-0.10850048065185547
+2012-03-28,10.307000160217285,10.350000381469727,10.01550006866455,10.057999610900879,10.057999610900879,124900000,AMZN,10.015637,10.230500221252441,0.0,-0.1725006103515625
+2012-03-29,10.064000129699707,10.26550006866455,10.031499862670898,10.230500221252441,10.230500221252441,114224000,AMZN,10.048122,10.125499725341797,0.0,0.10500049591064453
+2012-03-30,10.25100040435791,10.342499732971191,10.093500137329102,10.125499725341797,10.125499725341797,88762000,AMZN,10.1823,9.90250015258789,-0.22299957275390625,0.0
+2012-04-09,9.60099983215332,9.710000038146973,9.524999618530273,9.593500137329102,9.593500137329102,62718000,AMZN,9.648159,9.348999977111816,-0.24450016021728516,0.0
+2012-04-16,9.450499534606934,9.47350025177002,9.182499885559082,9.274999618530273,9.274999618530273,80886000,AMZN,9.245235,9.419500350952148,0.0,-0.144500732421875
+2012-04-18,9.440999984741211,9.672499656677246,9.437000274658203,9.553500175476074,9.553500175476074,80038000,AMZN,9.6053095,9.555000305175781,0.0015001296997070312,0.0
+2012-04-23,9.44950008392334,9.44950008392334,9.275500297546387,9.411999702453613,9.411999702453613,69620000,AMZN,9.1831665,9.516500473022461,0.0,-0.10450077056884766
+2012-04-30,11.197500228881836,11.692000389099121,11.15250015258789,11.595000267028809,11.595000267028809,195138000,AMZN,11.599321,11.501999855041504,-0.09300041198730469,0.0
+2012-05-01,11.470000267028809,11.648500442504883,11.420000076293945,11.501999855041504,11.501999855041504,135098000,AMZN,11.331038,11.512499809265137,0.0,-0.010499954223632812
+2012-05-07,11.118000030517578,11.343500137329102,11.114500045776367,11.258000373840332,11.258000373840332,66286000,AMZN,11.167252,11.194999694824219,0.0,0.06300067901611328
+2012-05-21,10.701499938964844,10.99899959564209,10.640999794006348,10.905500411987305,10.905500411987305,71596000,AMZN,11.039019,10.766500473022461,-0.13899993896484375,0.0
+2012-05-24,10.848999977111816,10.883000373840332,10.635000228881836,10.76200008392334,10.76200008392334,62822000,AMZN,10.883099,10.644499778747559,-0.11750030517578125,0.0
+2012-06-06,10.731499671936035,10.920000076293945,10.72599983215332,10.881999969482422,10.881999969482422,54202000,AMZN,10.86822,10.9399995803833,0.0,-0.057999610900878906
+2012-07-30,11.850000381469727,12.036999702453613,11.703499794006348,11.804499626159668,11.804499626159668,74728000,AMZN,12.109073,11.664999961853027,-0.13949966430664062,0.0
+2012-08-02,11.527999877929688,11.717000007629395,11.432999610900879,11.540499687194824,11.540499687194824,60962000,AMZN,11.381378,11.748499870300293,0.0,-0.20800018310546875
+2012-08-14,11.73550033569336,11.836000442504883,11.630999565124512,11.659500122070312,11.659500122070312,55020000,AMZN,11.768641,11.871000289916992,0.2115001678466797,0.0
+2012-08-17,12.029999732971191,12.167499542236328,12.023500442504883,12.058500289916992,12.058500289916992,61716000,AMZN,12.1547365,12.017499923706055,-0.0410003662109375,0.0
+2012-08-20,12.068499565124512,12.082500457763672,11.90999984741211,12.017499923706055,12.017499923706055,37798000,AMZN,11.971663,11.97249984741211,0.0,0.04500007629394531
+2012-08-24,12.083999633789062,12.343500137329102,12.067999839782715,12.286999702453613,12.286999702453613,73976000,AMZN,12.286092,12.196000099182129,0.0,0.09099960327148438
+2012-08-31,12.403499603271484,12.47249984741211,12.274999618530273,12.41349983215332,12.41349983215332,66950000,AMZN,12.406209,12.394000053405762,0.0,0.019499778747558594
+2012-09-05,12.380499839782715,12.430500030517578,12.265000343322754,12.310999870300293,12.310999870300293,53052000,AMZN,12.343359,12.569000244140625,0.25800037384033203,0.0
+2012-09-07,12.692500114440918,12.970999717712402,12.675999641418457,12.956999778747559,12.956999778747559,100590000,AMZN,13.0996475,12.854499816894531,-0.10249996185302734,0.0
+2012-09-11,12.880000114440918,12.880000114440918,12.713000297546387,12.783499717712402,12.783499717712402,50496000,AMZN,12.7027445,12.781499862670898,0.0,0.0019998550415039062
+2012-09-19,12.97249984741211,13.142000198364258,12.92650032043457,13.083999633789062,13.083999633789062,52736000,AMZN,13.178822,13.040499687194824,-0.04349994659423828,0.0
+2012-09-21,13.086999893188477,13.100000381469727,12.836999893188477,12.873499870300293,12.873499870300293,121186000,AMZN,12.912286,12.739999771118164,-0.1335000991821289,0.0
+2012-09-24,12.76099967956543,12.779999732971191,12.649999618530273,12.739999771118164,12.739999771118164,54158000,AMZN,12.695521,12.623000144958496,0.0,0.11699962615966797
+2012-09-28,12.807000160217285,12.850000381469727,12.65999984741211,12.715999603271484,12.715999603271484,49132000,AMZN,12.922213,12.600500106811523,-0.11549949645996094,0.0
+2012-10-02,12.640000343322754,12.657500267028809,12.451499938964844,12.529999732971191,12.529999732971191,43916000,AMZN,12.501073,12.795999526977539,0.0,-0.26599979400634766
+2012-10-15,12.142499923706055,12.23900032043457,11.92549991607666,12.208999633789062,12.208999633789062,59196000,AMZN,12.192707,12.196999549865723,0.0,0.012000083923339844
+2012-10-22,11.940500259399414,11.947500228881836,11.616000175476074,11.689000129699707,11.689000129699707,90000000,AMZN,11.440717,11.715499877929688,0.0,-0.02649974822998047
+2012-10-26,11.430000305175781,11.935500144958496,11.334500312805176,11.911999702453613,11.911999702453613,227350000,AMZN,11.72895,11.644499778747559,0.0,0.2674999237060547
+2012-11-06,11.770500183105469,11.887499809265137,11.72249984741211,11.878000259399414,11.878000259399414,53226000,AMZN,11.712875,11.602999687194824,0.0,0.27500057220458984
+2012-11-20,11.5,11.690999984741211,11.475000381469727,11.689000129699707,11.689000129699707,55434000,AMZN,11.579689,11.90149974822998,0.0,-0.21249961853027344
+2012-11-28,12.1225004196167,12.361499786376953,12.074999809265137,12.355500221252441,12.355500221252441,54868000,AMZN,12.138159,12.56350040435791,0.0,-0.20800018310546875
+2012-11-29,12.40250015258789,12.62399959564209,12.375,12.56350040435791,12.56350040435791,106210000,AMZN,12.479126,12.602499961853027,0.0,-0.03899955749511719
+2012-12-05,12.621999740600586,12.77750015258789,12.519000053405762,12.697999954223633,12.697999954223633,57044000,AMZN,12.681334,12.668499946594238,0.0,0.02950000762939453
+2012-12-07,12.706999778747559,12.760499954223633,12.600500106811523,12.66349983215332,12.66349983215332,43406000,AMZN,12.700883,12.388500213623047,-0.27499961853027344,0.0
+2012-12-19,13.0649995803833,13.083499908447266,12.883999824523926,12.899499893188477,12.899499893188477,46000000,AMZN,13.092598,13.074999809265137,0.17549991607666016,0.0
+2012-12-28,12.292499542236328,12.371999740600586,12.2524995803833,12.258999824523926,12.258999824523926,37174000,AMZN,12.413375,12.543499946594238,0.2845001220703125,0.0
+2013-01-09,13.408499717712402,13.475000381469727,13.270000457763672,13.317500114440918,13.317500114440918,45312000,AMZN,13.262598,13.267000198364258,0.0,0.050499916076660156
+2013-01-11,13.255000114440918,13.421500205993652,13.205499649047852,13.397000312805176,13.397000312805176,48266000,AMZN,13.335325,13.636500358581543,0.0,-0.2395000457763672
+2013-01-14,13.399999618530273,13.713000297546387,13.376999855041504,13.636500358581543,13.636500358581543,85500000,AMZN,13.701342,13.595000267028809,-0.041500091552734375,0.0
+2013-01-24,13.468500137329102,13.832500457763672,13.468500137329102,13.67300033569336,13.67300033569336,68340000,AMZN,13.773108,14.19950008392334,0.5264997482299805,0.0
+2013-01-28,14.189000129699707,14.223999977111816,13.720000267028809,13.802000045776367,13.802000045776367,86428000,AMZN,13.992808,13.017499923706055,-0.7845001220703125,0.0
+2013-02-04,13.138999938964844,13.234000205993652,12.953499794006348,12.99899959564209,12.99899959564209,74472000,AMZN,13.067614,13.344499588012695,0.34549999237060547,0.0
+2013-02-05,13.100000381469727,13.40149974822998,13.072999954223633,13.344499588012695,13.344499588012695,80258000,AMZN,13.464834,13.111000061035156,-0.23349952697753906,0.0
+2013-02-07,13.204999923706055,13.204999923706055,12.755499839782715,13.011500358581543,13.011500358581543,79514000,AMZN,12.9445,13.09749984741211,0.0,-0.0859994888305664
+2013-02-11,13.15999984741211,13.162500381469727,12.829999923706055,12.86050033569336,12.86050033569336,68074000,AMZN,12.945013,12.9350004196167,0.07450008392333984,0.0
+2013-02-20,13.510000228881836,13.71500015258789,13.318499565124512,13.320500373840332,13.320500373840332,70578000,AMZN,13.39351,13.29699993133545,-0.023500442504882812,0.0
+2013-02-25,13.347000122070312,13.434499740600586,12.982500076293945,12.993499755859375,12.993499755859375,60648000,AMZN,13.031798,12.968000411987305,-0.025499343872070312,0.0
+2013-03-01,13.16349983215332,13.329999923706055,13.052000045776367,13.286999702453613,13.286999702453613,59140000,AMZN,13.220224,13.655500411987305,0.0,-0.3685007095336914
+2013-03-08,13.75,13.772000312805176,13.574999809265137,13.709500312805176,13.709500312805176,37596000,AMZN,13.590492,13.562000274658203,0.0,0.14750003814697266
+2013-03-13,13.76200008392334,13.824999809265137,13.631999969482422,13.755000114440918,13.755000114440918,37684000,AMZN,13.837074,13.286999702453613,-0.4680004119873047,0.0
+2013-03-14,13.483499526977539,13.5,13.17650032043457,13.286999702453613,13.286999702453613,104534000,AMZN,13.09774,13.090999603271484,0.0,0.1960000991821289
+2013-04-04,12.96150016784668,13.020500183105469,12.805999755859375,12.954000473022461,12.954000473022461,39288000,AMZN,12.810597,12.77400016784668,0.0,0.18000030517578125
+2013-04-09,12.942500114440918,13.130499839782715,12.850000381469727,13.057000160217285,13.057000160217285,43132000,AMZN,13.098707,13.238499641418457,0.18149948120117188,0.0
+2013-04-11,13.237000465393066,13.548500061035156,13.237000465393066,13.492500305175781,13.492500305175781,61810000,AMZN,13.44206,13.643500328063965,0.0,-0.1510000228881836
+2013-04-12,13.505999565124512,13.66349983215332,13.35099983215332,13.643500328063965,13.643500328063965,57326000,AMZN,13.52944,13.38599967956543,0.0,0.25750064849853516
+2013-04-23,13.225000381469727,13.493499755859375,13.225000381469727,13.444999694824219,13.444999694824219,45412000,AMZN,13.644236,13.439000129699707,-0.005999565124511719,0.0
+2013-04-29,12.744999885559082,12.850500106811523,12.457500457763672,12.487000465393066,12.487000465393066,142340000,AMZN,12.271026,12.690500259399414,0.0,-0.20349979400634766
+2013-04-30,12.468500137329102,12.734000205993652,12.428000450134277,12.690500259399414,12.690500259399414,84976000,AMZN,12.72218,12.411499977111816,-0.27900028228759766,0.0
+2013-05-07,12.815500259399414,12.987000465393066,12.645500183105469,12.886500358581543,12.886500358581543,62674000,AMZN,12.712516,12.934000015258789,0.0,-0.047499656677246094
+2013-05-10,13.043999671936035,13.182499885559082,13.010499954223633,13.181500434875488,13.181500434875488,62906000,AMZN,13.050153,13.225500106811523,0.0,-0.043999671936035156
+2013-05-15,13.353500366210938,13.452500343322754,13.227999687194824,13.32800006866455,13.32800006866455,54410000,AMZN,13.245232,13.206000328063965,0.0,0.12199974060058594
+2013-05-22,13.369500160217285,13.379500389099121,13.039999961853027,13.14799976348877,13.14799976348877,66640000,AMZN,12.977419,13.09000015258789,0.0,0.057999610900878906
+2013-06-10,13.833999633789062,14.123499870300293,13.76200008392334,14.053500175476074,14.053500175476074,61730000,AMZN,14.162503,13.73900032043457,-0.3144998550415039,0.0
+2013-06-14,13.75,13.853500366210938,13.67199993133545,13.69950008392334,13.69950008392334,43016000,AMZN,13.807713,13.902999877929688,0.20349979400634766,0.0
+2013-06-20,13.756999969482422,13.930000305175781,13.619500160217285,13.67199993133545,13.67199993133545,59680000,AMZN,13.5689945,13.668000221252441,0.0,0.0039997100830078125
+2013-06-21,13.728500366210938,13.791999816894531,13.489500045776367,13.668000221252441,13.668000221252441,84020000,AMZN,13.599164,13.530500411987305,0.0,0.13749980926513672
+2013-07-16,15.364999771118164,15.469499588012695,15.275500297546387,15.343500137329102,15.343500137329102,53204000,AMZN,15.319732,15.434499740600586,0.0,-0.09099960327148438
+2013-07-17,15.34850025177002,15.4399995803833,15.284500122070312,15.434499740600586,15.434499740600586,40594000,AMZN,15.374229,15.205499649047853,0.0,0.2290000915527326
+2013-07-19,15.219499588012695,15.28950023651123,15.095499992370605,15.261500358581543,15.261500358581543,59462000,AMZN,15.264682,15.173999786376955,-0.08750057220458807,0.0
+2013-08-01,15.154000282287598,15.310500144958496,14.944999694824219,15.278499603271484,15.278499603271484,59434000,AMZN,15.311653,15.21049976348877,-0.06799983978271484,0.0
+2013-08-02,15.231499671936035,15.266500473022461,15.074999809265137,15.21049976348877,15.21049976348877,50052000,AMZN,15.360121,15.049500465393068,-0.16099929809570135,0.0
+2013-08-20,14.293999671936035,14.475500106811523,14.286999702453613,14.354499816894531,14.354499816894531,31726000,AMZN,14.464766,14.228500366210938,-0.12599945068359375,0.0
+2013-08-29,14.072500228881836,14.298999786376953,14.0,14.199000358581543,14.199000358581543,31328000,AMZN,14.195086,14.048999786376953,0.0,0.15000057220458984
+2013-08-30,14.229499816894531,14.243499755859375,14.0,14.048999786376953,14.048999786376953,30694000,AMZN,14.057761,14.4399995803833,0.39099979400634766,0.0
+2013-09-04,14.416500091552734,14.761500358581543,14.378999710083008,14.682000160217285,14.682000160217285,48772000,AMZN,14.656975,14.704999923706055,0.0,-0.02299976348876953
+2013-09-05,14.681500434875488,14.850000381469727,14.635499954223633,14.704999923706055,14.704999923706055,36332000,AMZN,14.685797,14.793000221252441,0.0,-0.08800029754638672
+2013-09-06,14.766500473022461,14.944000244140625,14.539999961853027,14.793000221252441,14.793000221252441,45840000,AMZN,14.588331,14.98550033569336,0.0,-0.19250011444091797
+2013-09-20,15.626999855041504,16.028499603271484,15.620499610900879,15.817000389099121,15.817000389099121,106046000,AMZN,15.747886,15.574500083923338,0.0,0.24250030517578303
+2013-10-23,16.54199981689453,16.586000442504883,16.202999114990234,16.33799934387207,16.33799934387207,56364000,AMZN,16.224596,16.61050033569336,0.0,-0.27250099182128906
+2013-11-01,18.2814998626709,18.28849983215332,17.80500030517578,17.950000762939453,17.950000762939453,66620000,AMZN,18.037516,17.937000274658203,-0.01300048828125,0.0
+2013-11-04,18.006000518798828,18.049999237060547,17.719999313354492,17.937000274658203,17.937000274658203,38768000,AMZN,17.972437,17.944499969482422,0.00749969482421875,0.0
+2013-11-11,17.529499053955078,17.76849937438965,17.402999877929688,17.7189998626709,17.7189998626709,45234000,AMZN,18.196712,17.476499557495117,-0.24250030517578125,0.0
+2013-11-20,18.378000259399414,18.378000259399414,18.022499084472656,18.12849998474121,18.12849998474121,35430000,AMZN,18.275267,18.445999145507812,0.31749916076660156,0.0
+2013-11-25,18.69099998474121,18.88949966430664,18.659000396728516,18.832000732421875,18.832000732421875,59446000,AMZN,19.087421,19.068500518798828,0.23649978637695312,0.0
+2013-11-27,19.174999237060547,19.350000381469727,19.13050079345703,19.335500717163086,19.335500717163086,45394000,AMZN,19.553528,19.680999755859375,0.34549903869628906,0.0
+2013-12-17,19.532499313354492,19.56800079345703,19.325000762939453,19.38249969482422,19.38249969482422,46878000,AMZN,19.636602,19.79800033569336,0.4155006408691406,0.0
+2013-12-19,19.713499069213867,19.864500045776367,19.6299991607666,19.75950050354004,19.75950050354004,48544000,AMZN,20.02268,20.110000610351562,0.35050010681152344,0.0
+2013-12-20,19.827499389648438,20.236000061035156,19.788999557495117,20.110000610351562,20.110000610351562,100678000,AMZN,20.248936,20.145999908447266,0.035999298095703125,0.0
+2013-12-23,20.184499740600586,20.25,19.959999084472656,20.145999908447266,20.145999908447266,53190000,AMZN,20.34077,19.959999084472656,-0.18600082397460938,0.0
+2013-12-31,19.729000091552734,19.941499710083008,19.690000534057617,19.93950080871582,19.93950080871582,39930000,AMZN,20.029556,19.898500442504883,-0.0410003662109375,0.0
+2014-01-10,20.12649917602539,20.187999725341797,19.690000534057617,19.882999420166016,19.882999420166016,53590000,AMZN,19.91022,19.548999786376953,-0.3339996337890625,0.0
+2014-01-28,19.3700008392334,19.73699951171875,19.356000900268555,19.721500396728516,19.721500396728516,57890000,AMZN,19.86645,19.209999084472656,-0.5115013122558594,0.0
+2014-01-29,19.607999801635742,19.642499923706055,19.16200065612793,19.209999084472656,19.209999084472656,67646000,AMZN,19.449757,20.15049934387207,0.9405002593994141,0.0
+2014-02-06,17.3700008392334,17.740999221801758,17.3700008392334,17.72949981689453,17.72949981689453,66714000,AMZN,17.918081,18.054000854492188,0.32450103759765625,0.0
+2014-02-07,17.948999404907227,18.09000015258789,17.624500274658203,18.054000854492188,18.054000854492188,86610000,AMZN,18.204416,18.043500900268555,-0.010499954223632812,0.0
+2014-02-18,17.763999938964844,17.786500930786133,17.47249984741211,17.6825008392334,17.6825008392334,99960000,AMZN,17.319595,17.368999481201172,0.0,0.31350135803222656
+2014-02-25,17.649999618530273,18.054000854492188,17.57900047302246,17.916000366210938,17.916000366210938,74728000,AMZN,17.804523,17.989999771118164,0.0,-0.07399940490722656
+2014-02-26,17.993000030517578,18.237499237060547,17.85849952697754,17.989999771118164,17.989999771118164,72442000,AMZN,17.900988,18.006500244140625,0.0,-0.016500473022460938
+2014-03-21,18.549999237060547,18.642000198364258,17.920000076293945,18.0310001373291,18.0310001373291,108282000,AMZN,18.095999,17.592500686645508,-0.43849945068359375,0.0
+2014-03-26,17.85650062561035,17.8799991607666,17.170000076293945,17.170499801635742,17.170499801635742,82414000,AMZN,17.559582,16.923500061035156,-0.24699974060058594,0.0
+2014-04-02,17.29949951171875,17.415000915527344,17.018999099731445,17.097999572753906,17.097999572753906,89510000,AMZN,17.274565,16.680999755859375,-0.41699981689453125,0.0
+2014-04-04,16.75749969482422,16.77199935913086,15.780500411987305,16.149999618530273,16.149999618530273,250692000,AMZN,15.764423,15.887999534606934,0.0,0.26200008392333984
+2014-04-28,15.199999809265137,15.219499588012695,14.399999618530273,14.829000473022461,14.829000473022461,289596000,AMZN,14.199243,15.019000053405763,0.0,-0.18999958038330256
+2014-05-13,15.130000114440918,15.279999732971191,15.037500381469727,15.232000350952148,15.232000350952148,70198000,AMZN,15.245528,14.880999565124512,-0.3510007858276367,0.0
+2014-05-15,14.901000022888184,14.960000038146973,14.519000053405762,14.759499549865723,14.759499549865723,85902000,AMZN,14.304218,14.885000228881836,0.0,-0.12550067901611328
+2014-05-21,15.11050033569336,15.29800033569336,15.076000213623047,15.250499725341797,15.250499725341797,68176000,AMZN,15.1191025,15.245499610900879,0.0,0.005000114440917969
+2014-05-27,15.720499992370605,15.731499671936035,15.369000434875488,15.541000366210938,15.541000366210938,97242000,AMZN,15.419025,15.508000373840332,0.0,0.03299999237060547
+2014-06-03,15.287500381469727,15.395999908447266,15.253499984741211,15.35949993133545,15.35949993133545,47584000,AMZN,15.164968,15.33899974822998,0.0,0.02050018310546875
+2014-06-16,16.243000030517578,16.434499740600586,16.176000595092773,16.381000518798828,16.381000518798828,48996000,AMZN,16.4403,16.2810001373291,-0.10000038146972656,0.0
+2014-07-14,17.351499557495117,17.78849983215332,17.26799964904785,17.766000747680664,17.766000747680664,112198000,AMZN,18.012945,17.722000122070312,-0.04400062561035156,0.0
+2014-07-16,17.7810001373291,17.965999603271484,17.649999618530273,17.795000076293945,17.795000076293945,70072000,AMZN,17.740896,17.622499465942383,0.0,0.1725006103515625
+2014-07-18,17.719999313354492,17.983999252319336,17.604000091552734,17.933000564575195,17.933000564575195,68148000,AMZN,17.83549,17.988000869750977,0.0,-0.05500030517578125
+2014-07-24,17.999000549316406,18.24250030517578,17.926000595092773,17.930500030517578,17.930500030517578,141774000,AMZN,18.097546,16.20050048828125,-1.7299995422363281,0.0
+2014-07-29,16.099000930786133,16.145000457763672,15.975000381469727,16.0,16.0,57676000,AMZN,16.649107,16.125499725341797,0.12549972534179688,0.0
+2014-08-27,17.10449981689453,17.333499908447266,17.066999435424805,17.159000396728516,17.159000396728516,59232000,AMZN,17.286203,17.000999450683594,-0.15800094604492188,0.0
+2014-08-28,17.0,17.089500427246094,16.940000534057617,17.000999450683594,17.000999450683594,45054000,AMZN,16.899115,16.95199966430664,0.0,0.048999786376953125
+2014-09-10,16.71500015258789,16.749000549316406,16.44099998474121,16.566499710083008,16.566499710083008,75948000,AMZN,16.59957,16.525999069213867,-0.040500640869140625,0.0
+2014-09-24,16.208499908447266,16.472000122070312,15.977999687194824,16.410499572753906,16.410499572753906,52844000,AMZN,16.326815,16.096500396728516,0.0,0.3139991760253906
+2014-09-30,16.06800079345703,16.171499252319336,15.92549991607666,16.121999740600586,16.121999740600586,52724000,AMZN,16.074804,15.873000144958494,0.0,0.24899959564209162
+2014-10-15,15.217499732971191,15.395000457763672,14.954999923706055,15.298500061035156,15.298500061035156,106878000,AMZN,15.114873,15.142999649047853,0.0,0.1555004119873029
+2014-10-24,14.220000267028809,14.690500259399414,14.199999809265137,14.352999687194824,14.352999687194824,396022000,AMZN,13.426714,14.498499870300293,0.0,-0.14550018310546875
+2014-11-05,15.150500297546387,15.199999809265137,14.708000183105469,14.826000213623047,14.826000213623047,93490000,AMZN,14.495505,14.83199977874756,0.0,-0.005999565124513495
+2014-11-13,15.600000381469727,15.894499778747559,15.575499534606934,15.824000358581543,15.824000358581543,73728000,AMZN,15.6556425,16.391000747680664,0.0,-0.5670003890991211
+2014-11-26,16.68899917602539,16.732500076293945,16.587499618530273,16.678499221801758,16.678499221801758,39672000,AMZN,16.69059,16.93199920654297,0.25349998474121094,0.0
+2014-11-28,16.80150032043457,17.062999725341797,16.80150032043457,16.93199920654297,16.93199920654297,61036000,AMZN,17.098871,16.299999237060547,-0.6319999694824219,0.0
+2014-12-01,16.9060001373291,17.031999588012695,16.296499252319336,16.299999237060547,16.299999237060547,98898000,AMZN,16.456789,16.315500259399414,0.015501022338867188,0.0
+2014-12-08,15.578499794006348,15.82800006866455,15.241000175476074,15.331999778747559,15.331999778747559,72784000,AMZN,15.600891,15.625,0.2930002212524414,0.0
+2014-12-09,15.149499893188477,15.682000160217285,15.057000160217285,15.625,15.625,80990000,AMZN,15.637088,15.291999816894531,-0.33300018310546875,0.0
+2015-01-02,15.628999710083008,15.737500190734863,15.347999572753906,15.425999641418457,15.425999641418457,55664000,AMZN,15.31286,15.10949993133545,0.0,0.3164997100830078
+2015-01-06,15.112000465393066,15.149999618530273,14.619000434875488,14.76449966430664,14.76449966430664,70380000,AMZN,14.55898,14.920999526977537,0.0,-0.15649986267089666
+2015-01-21,14.482000350952148,15.300000190734863,14.36299991607666,14.862500190734863,14.862500190734863,201302000,AMZN,14.756187,15.515999794006348,0.0,-0.6534996032714844
+2015-02-06,18.743499755859375,18.79949951171875,18.550500869750977,18.714000701904297,18.714000701904297,77848000,AMZN,18.74612,18.527999877929688,-0.18600082397460938,0.0
+2015-02-12,18.7549991607666,18.925500869750977,18.657499313354492,18.85849952697754,18.85849952697754,55822000,AMZN,19.237867,19.09149932861328,0.2329998016357422,0.0
+2015-02-13,18.920499801635742,19.149999618530273,18.850500106811523,19.09149932861328,19.09149932861328,69502000,AMZN,19.507738,18.771499633789062,-0.31999969482421875,0.0
+2015-02-18,18.68899917602539,18.836999893188477,18.642499923706055,18.668500900268555,18.668500900268555,53012000,AMZN,19.002487,18.950000762939453,0.28149986267089844,0.0
+2015-02-24,18.9325008392334,19.02400016784668,18.808000564575195,18.929500579833984,18.929500579833984,38416000,AMZN,19.230362,19.26849937438965,0.33899879455566406,0.0
+2015-03-02,19.042499542236328,19.295000076293945,18.974000930786133,19.283000946044922,19.283000946044922,42784000,AMZN,19.539722,19.230499267578125,-0.052501678466796875,0.0
+2015-03-09,18.920000076293945,18.96649932861328,18.763999938964844,18.92799949645996,18.92799949645996,46228000,AMZN,19.0245,18.475500106811523,-0.4524993896484375,0.0
+2015-03-24,18.699499130249023,18.761999130249023,18.613500595092773,18.704500198364258,18.704500198364258,44564000,AMZN,18.600111,18.54800033569336,0.0,0.15649986267089844
+2015-03-26,18.47949981689453,18.56999969482422,18.282499313354492,18.36750030517578,18.36750030517578,58600000,AMZN,18.311733,18.527999877929688,0.0,-0.16049957275390625
+2015-04-02,18.524999618530273,18.663999557495117,18.450000762939453,18.612499237060547,18.612499237060547,37506000,AMZN,18.565866,18.851999282836914,0.0,-0.2395000457763672
+2015-04-08,18.732999801635742,19.07900047302246,18.732500076293945,19.059999465942383,19.059999465942383,52728000,AMZN,18.953741,19.177000045776367,0.0,-0.11700057983398438
+2015-04-15,19.232500076293945,19.288999557495117,19.082000732421875,19.172500610351562,19.172500610351562,38664000,AMZN,19.176975,19.302000045776367,0.1294994354248047,0.0
+2015-05-07,21.207500457763672,21.424999237060547,21.142499923706055,21.3439998626709,21.3439998626709,55322000,AMZN,21.849167,21.684499740600586,0.3404998779296875,0.0
+2015-05-12,21.554000854492188,21.662500381469727,21.335500717163086,21.551000595092773,21.551000595092773,38956000,AMZN,21.643372,21.3435001373291,-0.20750045776367188,0.0
+2015-05-14,21.47249984741211,21.649999618530273,21.350500106811523,21.61400032043457,21.61400032043457,37770000,AMZN,21.85503,21.299999237060547,-0.31400108337402344,0.0
+2015-05-18,21.299999237060547,21.363500595092773,21.072999954223633,21.261999130249023,21.261999130249023,47804000,AMZN,21.506804,21.085500717163086,-0.1764984130859375,0.0
+2015-05-26,21.309999465942383,21.350000381469727,21.100000381469727,21.273500442504883,21.273500442504883,44884000,AMZN,21.280712,21.570999145507812,0.2974987030029297,0.0
+2015-05-27,21.372499465942383,21.592500686645508,21.250499725341797,21.570999145507812,21.570999145507812,44622000,AMZN,21.711525,21.328500747680664,-0.24249839782714844,0.0
+2015-05-29,21.361499786376953,21.625,21.361499786376953,21.46150016784668,21.46150016784668,60322000,AMZN,21.586824,21.54599952697754,0.08449935913085938,0.0
+2015-06-04,21.719999313354492,21.83799934387207,21.46299934387207,21.538999557495117,21.538999557495117,50216000,AMZN,21.684145,21.34749984741211,-0.1914997100830078,0.0
+2015-06-09,21.148000717163086,21.374500274658203,20.957000732421875,21.27400016784668,21.27400016784668,45774000,AMZN,21.32196,21.53849983215332,0.2644996643066406,0.0
+2015-06-10,21.322999954223633,21.610000610351562,21.283000946044922,21.53849983215332,21.53849983215332,43446000,AMZN,21.763361,21.648500442504883,0.1100006103515625,0.0
+2015-06-11,21.614500045776367,21.944499969482422,21.57349967956543,21.648500442504883,21.648500442504883,58450000,AMZN,21.958996,21.496000289916992,-0.15250015258789062,0.0
+2015-06-29,21.749000549316406,21.850000381469727,21.450000762939453,21.493000030517578,21.493000030517578,55064000,AMZN,21.490496,21.704500198364258,0.0,-0.2115001678466797
+2015-07-15,23.152000427246094,23.235000610351562,23.010000228881836,23.059499740600586,23.059499740600586,59748000,AMZN,23.059635,23.77400016784668,0.7145004272460938,0.0
+2015-07-21,24.395000457763672,24.444000244140625,24.127500534057617,24.399999618530273,24.399999618530273,63636000,AMZN,24.239721,24.41349983215332,0.0,-0.013500213623046875
+2015-07-24,28.949499130249023,29.028499603271484,26.467500686645508,26.47100067138672,26.47100067138672,438188000,AMZN,28.118734,26.570499420166016,0.09949874877929688,0.0
+2015-07-27,26.387500762939453,27.247499465942383,26.329999923706055,26.570499420166016,26.570499420166016,149820000,AMZN,26.822607,26.30150032043457,-0.2689990997314453,0.0
+2015-07-28,26.799999237060547,26.819499969482422,26.1560001373291,26.30150032043457,26.30150032043457,105462000,AMZN,26.328415,26.450000762939453,0.1485004425048828,0.0
+2015-07-29,26.54599952697754,26.648500442504883,26.250999450683594,26.450000762939453,26.450000762939453,75052000,AMZN,26.654293,26.83799934387207,0.3879985809326172,0.0
+2015-08-03,26.872499465942383,27.02199935913086,26.468000411987305,26.75149917602539,26.75149917602539,60284000,AMZN,27.088598,26.594999313354492,-0.15649986267089844,0.0
+2015-08-06,26.96500015258789,27.136999130249023,26.375999450683594,26.472999572753906,26.472999572753906,76410000,AMZN,27.218485,26.131000518798828,-0.3419990539550781,0.0
+2015-08-13,26.368499755859375,26.732999801635742,26.274499893188477,26.482999801635742,26.482999801635742,57904000,AMZN,27.229929,26.576000213623047,0.09300041198730469,0.0
+2015-08-18,26.75200080871582,26.97450065612793,26.649999618530273,26.750999450683594,26.750999450683594,41426000,AMZN,27.31453,26.645999908447266,-0.10499954223632812,0.0
+2015-08-25,24.374500274658203,24.472000122070312,23.3125,23.318500518798828,23.318500518798828,113586000,AMZN,24.552872,25.03849983215332,1.7199993133544922,0.0
+2015-09-17,26.349000930786133,27.348499298095703,26.328500747680664,26.943500518798828,26.943500518798828,83390000,AMZN,26.984713,27.01300048828125,0.06949996948242188,0.0
+2015-09-24,26.52750015258789,26.72800064086914,26.14349937438965,26.6875,26.6875,70020000,AMZN,26.499212,26.212499618530273,0.0,0.47500038146972656
+2015-09-28,26.000999450683594,26.013999938964844,24.71649932861328,25.202999114990234,25.202999114990234,108690000,AMZN,24.98405,24.803499221801758,0.0,0.39949989318847656
+2015-10-08,26.835500717163086,26.969499588012695,25.99449920654297,26.658000946044922,26.658000946044922,93528000,AMZN,26.341648,26.989999771118164,0.0,-0.3319988250732422
+2015-10-15,27.387500762939453,28.149999618530273,27.350000381469727,28.121999740600586,28.121999740600586,98740000,AMZN,28.144611,28.538000106811523,0.4160003662109375,0.0
+2015-10-16,28.263500213623047,28.547000885009766,28.015499114990234,28.538000106811523,28.538000106811523,86316000,AMZN,28.840202,28.657499313354492,0.11949920654296875,0.0
+2015-10-20,28.600000381469727,28.649999618530273,27.763999938964844,28.04400062561035,28.04400062561035,86924000,AMZN,27.970198,27.78849983215332,0.0,0.25550079345703125
+2015-10-26,30.114999771118164,30.49250030517578,29.81450080871582,30.430500030517578,30.430500030517578,85394000,AMZN,30.65506,30.550500869750973,0.12000083923339488,0.0
+2015-11-06,32.75,33.112998962402344,32.599998474121094,32.96849822998047,32.96849822998047,81844000,AMZN,33.51055,32.77450180053711,-0.19399642944335938,0.0
+2015-11-12,33.650001525878906,33.78200149536133,33.21099853515625,33.279998779296875,33.279998779296875,85694000,AMZN,33.97614,32.11750030517578,-1.1624984741210938,0.0
+2015-11-19,33.2495002746582,33.643001556396484,32.95000076293945,33.063499450683594,33.063499450683594,94104000,AMZN,34.123066,33.42250061035156,0.35900115966796875,0.0
+2015-11-24,33.707000732421875,33.790000915527344,33.06050109863281,33.557498931884766,33.557498931884766,90868000,AMZN,33.996437,33.766998291015625,0.20949935913085938,0.0
+2015-11-27,34.040000915527344,34.04949951171875,33.60499954223633,33.66299819946289,33.66299819946289,39336000,AMZN,34.31743,33.2400016784668,-0.42299652099609375,0.0
+2015-12-11,32.561500549316406,32.89400100708008,31.981000900268555,32.00749969482422,32.00749969482422,109488000,AMZN,32.34249,32.89550018310547,0.88800048828125,0.0
+2015-12-21,33.42499923706055,33.494998931884766,32.94649887084961,33.22549819946289,33.22549819946289,65018000,AMZN,33.431084,33.157501220703125,-0.06799697875976562,0.0
+2015-12-23,33.32500076293945,33.33000183105469,32.83150100708008,33.185001373291016,33.185001373291016,54458000,AMZN,33.285423,33.13949966430664,-0.045501708984375,0.0
+2016-01-14,29.012500762939453,30.112499237060547,28.493999481201172,29.649999618530273,29.649999618530273,144760000,AMZN,29.222961,28.509000778198242,0.0,1.1409988403320312
+2016-01-20,28.218000411987305,28.922500610351562,27.358999252319336,28.588499069213867,28.588499069213867,159328000,AMZN,28.16806,28.750999450683594,0.0,-0.16250038146972656
+2016-01-25,29.899499893188477,30.424999237060547,29.72800064086914,29.826499938964844,29.826499938964844,87922000,AMZN,29.983988,30.062500000000004,0.2360000610351598,0.0
+2016-02-01,28.907499313354492,29.09000015258789,28.515499114990234,28.74049949645996,28.74049949645996,127102000,AMZN,28.114939,27.604999542236328,0.0,1.1354999542236328
+2016-02-03,27.674999237060547,27.799999237060547,26.094999313354492,26.553499221801758,26.553499221801758,200974000,AMZN,26.065172,26.812999725341797,0.0,-0.25950050354003906
+2016-02-10,24.58799934387207,25.232999801635742,24.299999237060547,24.52400016784668,24.52400016784668,135724000,AMZN,25.03561,25.19099998474121,0.6669998168945312,0.0
+2016-02-16,25.974000930786133,26.22249984741211,25.58300018310547,26.05500030517578,26.05500030517578,102370000,AMZN,25.744146,26.704999923706055,0.0,-0.6499996185302734
+2016-02-17,26.437000274658203,26.874000549316406,25.969499588012695,26.704999923706055,26.704999923706055,96480000,AMZN,26.164066,26.25,0.0,0.4549999237060547
+2016-02-24,27.287500381469727,27.713499069213867,26.657499313354492,27.70199966430664,27.70199966430664,124634000,AMZN,26.448214,27.75749969482422,0.0,-0.055500030517578125
+2016-02-26,28.006000518798828,28.125,27.65850067138672,27.761499404907227,27.761499404907227,97540000,AMZN,27.474943,27.625999450683594,0.0,0.1354999542236328
+2016-03-01,27.81450080871582,28.962499618530273,27.799999237060547,28.95199966430664,28.95199966430664,100770000,AMZN,28.405302,29.010499954223633,0.0,-0.05850028991699219
+2016-03-02,29.087499618530273,29.25,28.684999465942383,29.010499954223633,29.010499954223633,91644000,AMZN,29.001461,28.874500274658203,0.0,0.1359996795654297
+2016-03-09,27.97800064086914,28.017499923706055,27.506500244140625,27.973499298095703,27.973499298095703,87546000,AMZN,27.92655,27.946500778198242,0.0,0.026998519897460938
+2016-03-18,28.047000885009766,28.116500854492188,27.304500579833984,27.604000091552734,27.604000091552734,145938000,AMZN,27.585705,27.698999404907227,0.0,-0.09499931335449219
+2016-03-23,28.049999237060547,28.624000549316406,27.905000686645508,28.48150062561035,28.48150062561035,79674000,AMZN,28.992653,29.147499084472656,0.6659984588623047,0.0
+2016-03-31,29.964000701904297,30.037500381469727,29.61050033569336,29.68199920654297,29.68199920654297,53636000,AMZN,29.74831,29.92499923706055,0.24300003051758168,0.0
+2016-04-11,29.80699920654297,30.200000762939453,29.745500564575195,29.796499252319336,29.796499252319336,54086000,AMZN,30.28313,30.15850067138672,0.3620014190673828,0.0
+2016-04-12,29.920000076293945,30.202999114990234,29.61549949645996,30.15850067138672,30.15850067138672,52822000,AMZN,30.375256,30.740999221801758,0.5824985504150391,0.0
+2016-04-15,31.09600067138672,31.338499069213867,30.905500411987305,31.29450035095215,31.29450035095215,57754000,AMZN,31.448362,31.76749992370606,0.4729995727539098,0.0
+2016-04-21,31.549999237060547,31.891000747680664,31.424999237060547,31.549999237060547,31.549999237060547,51926000,AMZN,31.892641,31.02499961853027,-0.524999618530277,0.0
+2016-04-22,31.223499298095703,31.412500381469727,30.577999114990234,31.024999618530273,31.024999618530273,101678000,AMZN,31.03002,31.30999946594238,0.2849998474121058,0.0
+2016-05-03,33.86800003051758,34.01499938964844,33.52149963378906,33.566001892089844,33.566001892089844,98468000,AMZN,33.810165,33.54499816894531,-0.02100372314453125,0.0
+2016-05-06,32.8025016784668,33.84749984741211,32.800498962402344,33.6974983215332,33.6974983215332,87306000,AMZN,33.63285,33.98749923706055,0.0,-0.29000091552734375
+2016-05-18,34.47800064086914,35.12699890136719,34.4379997253418,34.872501373291016,34.872501373291016,85664000,AMZN,35.06424,34.92599868774414,0.053497314453125,0.0
+2016-05-19,34.59400177001953,34.970001220703125,34.47800064086914,34.92599868774414,34.92599868774414,60512000,AMZN,35.380447,35.13999938964844,0.21400070190429688,0.0
+2016-06-02,36.048500061035156,36.41400146484375,35.775001525878906,36.4119987487793,36.4119987487793,60532000,AMZN,36.701313,36.277000427246094,-0.13499832153320312,0.0
+2016-06-03,36.33700180053711,36.349998474121094,35.92150115966797,36.277000427246094,36.277000427246094,67346000,AMZN,36.66565,36.33649826049805,0.059497833251953125,0.0
+2016-06-17,35.90950012207031,35.90999984741211,34.95899963378906,35.31949996948242,35.31949996948242,117956000,AMZN,35.733997,35.70050048828125,0.3810005187988281,0.0
+2016-06-27,34.60049819946289,34.840999603271484,34.10599899291992,34.56800079345703,34.56800079345703,111360000,AMZN,34.620457,35.397499084472656,0.829498291015625,0.0
+2016-06-28,35.0,35.400001525878906,34.90850067138672,35.397499084472656,35.397499084472656,80740000,AMZN,35.923866,35.779998779296875,0.38249969482421875,0.0
+2016-06-29,35.787498474121094,35.974998474121094,35.676998138427734,35.779998779296875,35.779998779296875,61402000,AMZN,36.499935,35.78099822998047,0.00099945068359375,0.0
+2016-08-02,38.19049835205078,38.2504997253418,37.85100173950195,38.02899932861328,38.02899932861328,72066000,AMZN,38.25207,37.731998443603516,-0.2970008850097656,0.0
+2016-08-08,38.34049987792969,38.349998474121094,38.05099868774414,38.327999114990234,38.327999114990234,39726000,AMZN,38.551033,38.41550064086914,0.08750152587890625,0.0
+2016-08-18,38.20000076293945,38.25849914550781,38.029998779296875,38.222999572753906,38.222999572753906,29176000,AMZN,38.60075,37.865501403808594,-0.3574981689453125,0.0
+2016-08-25,37.79999923706055,38.02799987792969,37.73699951171875,37.96099853515625,37.96099853515625,32460000,AMZN,38.260517,38.45000076293945,0.4890022277832031,0.0
+2016-08-26,38.002498626708984,38.5,37.9900016784668,38.45000076293945,38.45000076293945,55536000,AMZN,38.822636,38.56449890136719,0.11449813842773438,0.0
+2016-08-29,38.43600082397461,38.749000549316406,38.43000030517578,38.56449890136719,38.56449890136719,43972000,AMZN,39.077606,38.37900161743164,-0.18549728393554688,0.0
+2016-08-30,38.5525016784668,38.59199905395508,38.27799987792969,38.37900161743164,38.37900161743164,34184000,AMZN,38.680145,38.45800018310547,0.07899856567382812,0.0
+2016-08-31,38.33000183105469,38.481998443603516,38.20000076293945,38.45800018310547,38.45800018310547,32676000,AMZN,38.60972,38.53099822998047,0.072998046875,0.0
+2016-09-01,38.54499816894531,38.60200119018555,38.337501525878906,38.53099822998047,38.53099822998047,35846000,AMZN,38.836014,38.62200164794922,0.09100341796875,0.0
+2016-09-15,38.099998474121094,38.54349899291992,37.87900161743164,38.484500885009766,38.484500885009766,60680000,AMZN,38.723255,38.92599868774414,0.441497802734375,0.0
+2016-10-03,41.79999923706055,41.99300003051758,41.5625,41.83700180053711,41.83700180053711,55388000,AMZN,42.028484,41.701499938964844,-0.13550186157226562,0.0
+2016-10-11,42.05099868774414,42.06449890136719,41.41749954223633,41.54999923706055,41.54999923706055,71764000,AMZN,41.973274,41.704498291015625,0.15449905395507812,0.0
+2016-10-14,41.75400161743164,41.7869987487793,41.14799880981445,41.14799880981445,41.14799880981445,59996000,AMZN,41.93488,40.647499084472656,-0.5004997253417969,0.0
+2016-10-18,41.105499267578125,41.16299819946289,40.750999450683594,40.88249969482422,40.88249969482422,50250000,AMZN,41.633434,40.884498596191406,0.0019989013671875,0.0
+2016-10-20,40.699501037597656,40.785499572753906,40.154998779296875,40.51599884033203,40.51599884033203,63040000,AMZN,40.991344,40.949501037597656,0.433502197265625,0.0
+2016-10-24,41.247501373291016,41.915000915527344,41.11050033569336,41.90449905395508,41.90449905395508,81218000,AMZN,42.559074,41.75899887084961,-0.14550018310546875,0.0
+2016-10-26,41.63800048828125,41.672000885009766,41.0,41.12950134277344,41.12950134277344,79962000,AMZN,41.440044,40.917999267578125,-0.2115020751953125,0.0
+2016-10-28,39.099998474121094,39.4744987487793,38.730499267578125,38.816001892089844,38.816001892089844,216822000,AMZN,38.68464,39.49100112915039,0.0,-0.6749992370605469
+2016-11-07,38.582000732421875,39.38650131225586,38.547000885009766,39.246498107910156,39.246498107910156,119688000,AMZN,39.848305,39.38750076293945,0.14100265502929688,0.0
+2016-11-08,39.24850082397461,39.58700180053711,38.95500183105469,39.38750076293945,39.38750076293945,68252000,AMZN,39.976524,38.59400177001953,-0.7934989929199219,0.0
+2016-11-09,38.20000076293945,38.875,38.00450134277344,38.59400177001953,38.59400177001953,171258000,AMZN,38.237934,37.11899948120117,0.0,1.4750022888183594
+2016-11-10,38.94049835205078,38.94150161743164,35.8849983215332,37.11899948120117,37.11899948120117,254940000,AMZN,37.034744,36.95050048828125,0.0,0.16849899291992188
+2016-11-15,36.5,37.3390007019043,36.29949951171875,37.1619987487793,37.1619987487793,135116000,AMZN,37.20046,37.324501037597656,0.16250228881835938,0.0
+2016-11-21,38.29999923706055,39.01750183105469,38.25550079345703,39.0,39.0,92292000,AMZN,38.85591,39.26649856567383,0.0,-0.2664985656738281
+2016-12-07,38.227500915527344,38.520999908447266,37.79100036621094,38.520999908447266,38.520999908447266,73698000,AMZN,38.402634,38.36650085449219,0.0,0.15449905395507812
+2016-12-15,38.31399917602539,38.45500183105469,38.015499114990234,38.04999923706055,38.04999923706055,76038000,AMZN,38.05545,37.88850021362305,-0.1614990234375,0.0
+2016-12-16,38.25,38.256500244140625,37.70000076293945,37.88850021362305,37.88850021362305,96964000,AMZN,37.94409,38.29999923706055,0.4114990234375,0.0
+2016-12-21,38.5,38.56100082397461,38.28499984741211,38.529998779296875,38.529998779296875,40892000,AMZN,38.655544,38.31700134277344,-0.2129974365234375,0.0
+2016-12-23,38.227500915527344,38.32500076293945,37.89950180053711,38.02949905395508,38.02949905395508,39632000,AMZN,38.182076,38.56999969482422,0.5405006408691406,0.0
+2017-01-05,38.07749938964844,39.119998931884766,38.01300048828125,39.022499084472656,39.022499084472656,116602000,AMZN,39.164433,39.79949951171875,0.7770004272460938,0.0
+2017-01-06,39.11800003051758,39.97200012207031,38.92399978637695,39.79949951171875,39.79949951171875,119724000,AMZN,40.1054,39.84600067138672,0.04650115966796875,0.0
+2017-01-11,39.68299865722656,39.974998474121094,39.47549819946289,39.95100021362305,39.95100021362305,59856000,AMZN,39.850845,40.68199920654297,0.0,-0.7309989929199219
+2017-01-20,40.763999938964844,40.80099868774414,40.3129997253418,40.416500091552734,40.416500091552734,67524000,AMZN,40.810364,40.89400100708008,0.47750091552734375,0.0
+2017-02-01,41.46049880981445,41.68899917602539,41.24700164794922,41.61750030517578,41.61750030517578,77004000,AMZN,42.03343,41.997501373291016,0.3800010681152344,0.0
+2017-02-02,41.829498291015625,42.1245002746582,41.41299819946289,41.997501373291016,41.997501373291016,147010000,AMZN,42.308254,40.5099983215332,-1.4875030517578125,0.0
+2017-02-09,41.08000183105469,41.25,40.98550033569336,41.06800079345703,41.06800079345703,49698000,AMZN,41.761307,41.37300109863281,0.30500030517578125,0.0
+2017-02-16,42.09199905395508,42.25,41.96900177001953,42.207000732421875,42.207000732421875,54294000,AMZN,42.53307,42.253501892089844,0.04650115966796875,0.0
+2017-02-23,42.878501892089844,43.042999267578125,42.400001525878906,42.609500885009766,42.609500885009766,69240000,AMZN,42.88987,42.262001037597656,-0.3474998474121094,0.0
+2017-03-13,42.5885009765625,42.78450012207031,42.58549880981445,42.72949981689453,42.72949981689453,38194000,AMZN,43.098858,42.62649917602539,-0.10300064086914062,0.0
+2017-03-21,42.94200134277344,43.13999938964844,42.06549835205078,42.15999984741211,42.15999984741211,87658000,AMZN,42.69436,42.40299987792969,0.24300003051757812,0.0
+2017-03-24,42.58399963378906,42.59000015258789,42.17649841308594,42.28049850463867,42.28049850463867,42766000,AMZN,42.771908,42.340999603271484,0.0605010986328125,0.0
+2017-03-31,43.849998474121094,44.51750183105469,43.83250045776367,44.32699966430664,44.32699966430664,79152000,AMZN,44.480415,44.57550048828125,0.24850082397460938,0.0
+2017-04-17,44.375,45.11899948120117,44.375,45.0994987487793,45.0994987487793,57094000,AMZN,45.48081,45.18899917602539,0.08950042724609375,0.0
+2017-04-25,45.35200119018555,45.4739990234375,45.150001525878906,45.38100051879883,45.38100051879883,67612000,AMZN,45.81202,45.464500427246094,0.08349990844726562,0.0
+2017-05-05,47.0260009765625,47.03950119018555,46.51499938964844,46.70750045776367,46.70750045776367,57328000,AMZN,47.04998,47.45199966430664,0.7444992065429688,0.0
+2017-05-10,47.67499923706055,47.6875,47.25,47.4474983215332,47.4474983215332,41930000,AMZN,47.905785,47.38100051879883,-0.066497802734375,0.0
+2017-05-11,47.25550079345703,47.51449966430664,47.03900146484375,47.38100051879883,47.38100051879883,43882000,AMZN,47.731842,48.067501068115234,0.6865005493164062,0.0
+2017-05-30,49.82550048828125,50.060001373291016,49.7760009765625,49.834999084472656,49.834999084472656,65262000,AMZN,50.279083,49.73099899291992,-0.10400009155273438,0.0
+2017-06-01,49.929500579833984,49.949501037597656,49.56850051879883,49.79750061035156,49.79750061035156,49096000,AMZN,50.244648,50.33649826049805,0.5389976501464844,0.0
+2017-06-02,49.949501037597656,50.42399978637695,49.78350067138672,50.33649826049805,50.33649826049805,75046000,AMZN,50.674896,50.56700134277344,0.23050308227539062,0.0
+2017-06-06,50.599998474121094,50.82500076293945,50.0625,50.150001525878906,50.150001525878906,66928000,AMZN,50.741722,50.503501892089844,0.3535003662109375,0.0
+2017-06-12,48.349998474121094,48.79750061035156,47.25,48.24549865722656,48.24549865722656,188944000,AMZN,48.295853,49.03950119018555,0.7940025329589844,0.0
+2017-06-15,47.935001373291016,48.2864990234375,47.542999267578125,48.208499908447266,48.208499908447266,107478000,AMZN,48.384487,49.385501861572266,1.177001953125,0.0
+2017-06-30,49.00600051879883,49.173500061035156,48.38050079345703,48.400001525878906,48.400001525878906,67806000,AMZN,49.112373,47.68299865722656,-0.7170028686523438,0.0
+2017-08-01,49.80550003051758,50.31999969482422,49.57899856567383,49.80950164794922,49.80950164794922,91452000,AMZN,50.438076,49.794498443603516,-0.015003204345703125,0.0
+2017-08-03,49.9734992980957,49.974998474121094,49.22949981689453,49.34600067138672,49.34600067138672,65116000,AMZN,50.12239,49.37900161743164,0.033000946044921875,0.0
+2017-08-04,49.48400115966797,49.583499908447266,49.099998474121094,49.37900161743164,49.37900161743164,54606000,AMZN,50.087025,49.61349868774414,0.2344970703125,0.0
+2017-08-07,49.532501220703125,49.75,49.356998443603516,49.61349868774414,49.61349868774414,53532000,AMZN,50.45939,49.492000579833984,-0.12149810791015625,0.0
+2017-08-17,48.891998291015625,48.891998291015625,48.01599884033203,48.028499603271484,48.028499603271484,70248000,AMZN,48.56579,47.923500061035156,-0.10499954223632812,0.0
+2017-08-22,47.7760009765625,48.39649963378906,47.775001525878906,48.345001220703125,48.345001220703125,55000000,AMZN,48.644863,47.900001525878906,-0.44499969482421875,0.0
+2017-08-23,47.96900177001953,48.099998474121094,47.709999084472656,47.900001525878906,47.900001525878906,53366000,AMZN,48.23256,47.622501373291016,-0.2775001525878906,0.0
+2017-08-25,47.79999923706055,47.88100051879883,47.20500183105469,47.26300048828125,47.26300048828125,66496000,AMZN,47.787045,47.30099868774414,0.037998199462890625,0.0
+2017-09-06,48.41600036621094,48.59199905395508,48.029998779296875,48.38999938964844,48.38999938964844,42598000,AMZN,48.355732,48.9734992980957,0.0,-0.5834999084472656
+2017-09-07,48.70000076293945,49.02949905395508,48.627498626708984,48.9734992980957,48.9734992980957,51336000,AMZN,49.091427,48.29499816894531,-0.6785011291503906,0.0
+2017-09-12,49.16350173950195,49.23350143432617,48.7760009765625,49.12900161743164,49.12900161743164,49622000,AMZN,49.32138,49.97999954223633,0.8509979248046875,0.0
+2017-09-15,49.6505012512207,49.8125,49.201499938964844,49.339500427246094,49.339500427246094,75204000,AMZN,49.481354,48.70949935913086,-0.6300010681152344,0.0
+2017-09-19,48.86249923706055,48.9119987487793,48.37300109863281,48.49300003051758,48.49300003051758,53422000,AMZN,48.675495,48.660499572753906,0.16749954223632812,0.0
+2017-10-11,49.563499450683594,49.775001525878906,49.334999084472656,49.75,49.75,46742000,AMZN,49.829903,50.04650115966797,0.29650115966796875,0.0
+2017-10-17,50.27949905395508,50.57350158691406,50.21900177001953,50.45650100708008,50.45650100708008,46394000,AMZN,50.617256,49.849998474121094,-0.6065025329589844,0.0
+2017-10-23,49.33649826049805,49.3390007019043,48.125,48.314998626708984,48.314998626708984,69882000,AMZN,48.86108,48.79499816894531,0.4799995422363281,0.0
+2017-10-25,48.900001525878906,49.22200012207031,48.3120002746582,48.64550018310547,48.64550018310547,60662000,AMZN,49.387936,48.621498107910156,-0.0240020751953125,0.0
+2017-10-31,55.45000076293945,55.527000427246094,55.055999755859375,55.263999938964844,55.263999938964844,69540000,AMZN,55.283005,55.183998107910156,-0.0800018310546875,0.0
+2017-11-01,55.27000045776367,55.44850158691406,54.83700180053711,55.183998107910156,55.183998107910156,75110000,AMZN,55.121643,54.71099853515625,0.0,0.47299957275390625
+2017-11-10,56.30500030517578,56.587501525878906,56.202999114990234,56.26750183105469,56.26750183105469,43598000,AMZN,56.980137,56.458499908447266,0.19099807739257812,0.0
+2017-11-14,56.50550079345703,56.900001525878906,56.19449996948242,56.84199905395508,56.84199905395508,62768000,AMZN,57.330055,56.33449935913086,-0.5074996948242188,0.0
+2017-11-15,56.35049819946289,56.587501525878906,56.08150100708008,56.33449935913086,56.33449935913086,78574000,AMZN,56.878395,56.864498138427734,0.529998779296875,0.0
+2017-11-17,56.91400146484375,56.939998626708984,56.29050064086914,56.49399948120117,56.49399948120117,48268000,AMZN,57.333923,56.31549835205078,-0.17850112915039062,0.0
+2017-11-28,60.24399948120117,60.266998291015625,59.42599868774414,59.68000030517578,59.68000030517578,91188000,AMZN,60.495445,58.063499450683594,-1.6165008544921875,0.0
+2017-12-12,58.32550048828125,58.68000030517578,58.080501556396484,58.25400161743164,58.25400161743164,44718000,AMZN,59.251797,58.20650100708008,-0.0475006103515625,0.0
+2017-12-18,59.368499755859375,59.73899841308594,59.045501708984375,59.52899932861328,59.52899932861328,58952000,AMZN,60.20651,59.36899948120117,-0.15999984741210938,0.0
+2017-12-20,59.525001525878906,59.54999923706055,58.79999923706055,58.88100051879883,58.88100051879883,47424000,AMZN,59.603283,58.73799896240234,-0.14300155639649148,0.0
+2017-12-29,59.11750030517578,59.20000076293945,58.375,58.4734992980957,58.4734992980957,53768000,AMZN,59.115715,59.45050048828126,0.977001190185554,0.0
+2018-01-03,59.415000915527344,60.27450180053711,59.415000915527344,60.209999084472656,60.209999084472656,62176000,AMZN,60.800304,60.479499816894524,0.2695007324218679,0.0
+2018-01-10,62.25749969482422,62.71649932861328,61.86149978637695,62.71649932861328,62.71649932861328,53720000,AMZN,62.692017,63.83399963378907,0.0,-1.1175003051757884
+2018-01-11,62.98699951171875,63.8385009765625,62.823001861572266,63.83399963378906,63.83399963378906,62500000,AMZN,63.94255,65.26000213623047,1.4260025024414062,0.0
+2018-01-22,64.8584976196289,66.37249755859375,64.83300018310547,66.3655014038086,66.3655014038086,82802000,AMZN,66.33596,68.12699890136719,0.0,-1.7614974975585938
+2018-02-06,68.072998046875,72.19950103759766,67.5895004272461,72.14199829101562,72.14199829101562,221336000,AMZN,71.13578,70.83899688720703,0.0,1.3030014038085938
+2018-02-07,72.44999694824219,73.04949951171875,70.75749969482422,70.83899688720703,70.83899688720703,143254000,AMZN,72.69451,67.5250015258789,-3.313995361328125,0.0
+2018-02-23,74.76699829101562,75.0,74.32499694824219,75.0,75.0,88362000,AMZN,75.25262,76.09750366210938,1.097503662109375,0.0
+2018-02-26,75.45999908447266,76.14199829101562,75.3499984741211,76.09750366210938,76.09750366210938,99100000,AMZN,76.474106,75.5989990234375,-0.498504638671875,0.0
+2018-02-27,76.2249984741211,76.33899688720703,75.3604965209961,75.5989990234375,75.5989990234375,96176000,AMZN,76.21647,75.62249755859375,0.02349853515625,0.0
+2018-03-09,78.17500305175781,78.9469985961914,77.9540023803711,78.94450378417969,78.94450378417969,90686000,AMZN,79.46072,79.91950225830078,0.9749984741210938,0.0
+2018-03-13,80.7979965209961,80.87699890136719,78.90049743652344,79.40899658203125,79.40899658203125,130638000,AMZN,80.133835,79.55000305175781,0.1410064697265625,0.0
+2018-03-21,79.32250213623047,79.5,78.15850067138672,79.09300231933594,79.09300231933594,95016000,AMZN,79.7581,77.24600219726562,-1.8470001220703125,0.0
+2018-03-27,78.62000274658203,78.79850006103516,74.11599731445312,74.85250091552734,74.85250091552734,139992000,AMZN,76.7194,71.57099914550781,-3.2815017700195312,0.0
+2018-03-29,70.30000305175781,72.77349853515625,68.26000213623047,72.36699676513672,72.36699676513672,251622000,AMZN,72.47353,68.59950256347656,-3.7674942016601562,0.0
+2018-04-09,71.25150299072266,71.92400360107422,70.12850189208984,70.30400085449219,70.30400085449219,84164000,AMZN,71.90304,71.81099700927734,1.5069961547851562,0.0
+2018-04-10,71.59950256347656,71.91899871826172,70.78500366210938,71.81099700927734,71.81099700927734,85082000,AMZN,72.877785,71.35250091552734,-0.45849609375,0.0
+2018-04-18,75.73249816894531,76.69000244140625,75.20549774169922,76.39199829101562,76.39199829101562,104550000,AMZN,76.54034,77.84549713134766,1.4534988403320312,0.0
+2018-05-03,78.00050354003906,78.73999786376953,77.3010025024414,78.60399627685547,78.60399627685547,85038000,AMZN,78.44949,79.04750061035156,0.0,-0.44350433349609375
+2018-05-10,80.42400360107422,80.77999877929688,80.1719970703125,80.4540023803711,80.4540023803711,56350000,AMZN,80.98812,80.14550018310547,-0.308502197265625,0.0
+2018-05-15,79.38999938964844,79.38999938964844,78.26100158691406,78.80599975585938,78.80599975585938,101550000,AMZN,79.1807,79.36399841308594,0.5579986572265625,0.0
+2018-05-16,78.875,79.72149658203125,78.83350372314453,79.36399841308594,79.36399841308594,51412000,AMZN,80.004,79.08799743652344,-0.2760009765625,0.0
+2018-05-17,79.02799987792969,79.7020034790039,78.6500015258789,79.08799743652344,79.08799743652344,42952000,AMZN,79.77724,78.71849822998047,-0.36949920654296875,0.0
+2018-06-01,81.85150146484375,82.33650207519531,81.75450134277344,82.0770034790039,82.0770034790039,66268000,AMZN,82.78769,83.26349639892578,1.186492919921875,0.0
+2018-06-07,84.9280014038086,84.99500274658203,83.80549621582031,84.46499633789062,84.46499633789062,75314000,AMZN,85.000725,84.19950103759766,-0.26549530029296875,0.0
+2018-06-11,84.07550048828125,84.71199798583984,84.02950286865234,84.45600128173828,84.45600128173828,46710000,AMZN,85.01178,84.9375,0.48149871826171875,0.0
+2018-06-25,85.12550354003906,85.25,82.31549835205078,83.15750122070312,83.15750122070312,150224000,AMZN,84.08656,84.55449676513672,1.3969955444335938,0.0
+2018-07-05,85.26899719238281,85.53450012207031,84.10749816894531,84.98650360107422,84.98650360107422,59662000,AMZN,85.89492,85.53150177001953,0.5449981689453125,0.0
+2018-07-26,91.94999694824219,92.23400115966797,90.2249984741211,90.4000015258789,90.4000015258789,198488000,AMZN,91.03775,90.8635025024414,0.4635009765625,0.0
+2018-08-01,89.19999694824219,89.9219970703125,88.8010025024414,89.8584976196289,89.8584976196289,83062000,AMZN,90.62154,91.71649932861328,1.858001708984375,0.0
+2018-08-03,91.88700103759766,92.05000305175781,91.07499694824219,91.16449737548828,91.16449737548828,69210000,AMZN,92.24399,92.38749694824219,1.2229995727539062,0.0
+2018-08-13,94.92500305175781,96.25,94.68350219726562,94.80999755859375,94.80999755859375,110630000,AMZN,95.65361,95.98249816894531,1.1725006103515625,0.0
+2018-08-28,96.8864974975586,97.08899688720703,96.44100189208984,96.64099884033203,96.64099884033203,62014000,AMZN,97.62434,99.90499877929688,3.2639999389648438,0.0
+2018-08-30,99.87100219726562,101.27850341796875,99.34500122070312,100.11900329589844,100.11900329589844,145546000,AMZN,100.821655,100.635498046875,0.5164947509765625,0.0
+2018-09-06,100.32550048828125,100.375,96.760498046875,97.91549682617188,97.91549682617188,149774000,AMZN,98.96098,97.60350036621094,-0.3119964599609375,0.0
+2018-09-13,100.0,100.43800354003906,99.10150146484375,99.49349975585938,99.49349975585938,72430000,AMZN,100.49029,98.5094985961914,-0.9840011596679688,0.0
+2018-09-25,97.1449966430664,98.79550170898438,96.94249725341797,98.72750091552734,98.72750091552734,90768000,AMZN,99.22773,98.74250030517578,0.0149993896484375,0.0
+2018-10-09,92.99949645996094,94.83399963378906,92.61599731445312,93.51599884033203,93.51599884033203,95458000,AMZN,94.48583,87.76249694824219,-5.753501892089844,0.0
+2018-10-12,90.4000015258789,90.44750213623047,87.12650299072266,89.43049621582031,89.43049621582031,188892000,AMZN,90.97602,88.04750061035156,-1.38299560546875,0.0
+2018-10-29,83.0,83.28700256347656,74.75,76.94400024414062,76.94400024414062,277322000,AMZN,78.703575,76.52100372314453,-0.42299652099609375,0.0
+2018-11-02,83.92949676513672,84.87200164794922,82.59149932861328,83.27649688720703,83.27649688720703,139110000,AMZN,84.49564,81.38999938964844,-1.8864974975585938,0.0
+2018-11-12,84.91200256347656,85.42749786376953,81.50050354003906,81.84249877929688,81.84249877929688,136124000,AMZN,82.59114,81.55850219726562,-0.28399658203125,0.0
+2018-11-16,79.375,80.7239990234375,78.65599822998047,79.67050170898438,79.67050170898438,121322000,AMZN,79.81937,75.614501953125,-4.055999755859375,0.0
+2018-11-21,77.14949798583984,77.5,75.75,75.83650207519531,75.83650207519531,114336000,AMZN,77.77993,75.10299682617188,-0.7335052490234375,0.0
+2018-11-27,78.79949951171875,79.88249969482422,77.90049743652344,79.07099914550781,79.07099914550781,115664000,AMZN,79.91225,83.88749694824219,4.816497802734375,0.0
+2018-11-28,80.69599914550781,84.07250213623047,80.06099700927734,83.88749694824219,83.88749694824219,169174000,AMZN,83.29523,83.67849731445312,0.0,0.2089996337890625
+2018-12-27,72.70999908447266,73.44999694824219,69.5155029296875,73.08200073242188,73.08200073242188,194440000,AMZN,73.80681,73.9010009765625,0.819000244140625,0.0
+2019-01-03,76.00050354003906,76.9000015258789,74.85549926757812,75.01399993896484,75.01399993896484,139512000,AMZN,76.01812,78.76950073242188,3.7555007934570312,0.0
+2019-01-07,80.1155014038086,81.72799682617188,79.45950317382812,81.47550201416016,81.47550201416016,159864000,AMZN,81.14579,82.8290023803711,0.0,-1.3535003662109375
+2019-01-10,82.05049896240234,83.1624984741211,81.08100128173828,82.81099700927734,82.81099700927734,130154000,AMZN,81.92356,82.02799987792969,0.0,0.7829971313476562
+2019-01-11,82.02749633789062,83.0145034790039,81.81099700927734,82.02799987792969,82.02799987792969,93724000,AMZN,81.85619,80.8604965209961,0.0,1.1675033569335938
+2019-01-16,84.21099853515625,85.25,83.79399871826172,84.18900299072266,84.18900299072266,127338000,AMZN,84.1349,84.66100311279297,0.0,-0.4720001220703125
+2019-01-17,84.0,85.00849914550781,83.875,84.66100311279297,84.66100311279297,84178000,AMZN,84.2369,84.80999755859375,0.0,-0.14899444580078125
+2019-01-29,81.5634994506836,81.61900329589844,79.53600311279297,79.69400024414062,79.69400024414062,92656000,AMZN,80.66418,83.52149963378906,3.8274993896484375,0.0
+2019-02-04,81.1500015258789,82.48149871826172,80.67500305175781,81.66549682617188,81.66549682617188,98582000,AMZN,82.432274,82.94049835205078,1.2750015258789062,0.0
+2019-02-15,81.39299774169922,81.44550323486328,80.2249984741211,80.39749908447266,80.39749908447266,86878000,AMZN,81.593636,81.37899780273438,0.9814987182617188,0.0
+2019-02-22,81.17500305175781,81.74700164794922,81.05850219726562,81.5780029296875,81.5780029296875,61924000,AMZN,82.24157,81.6500015258789,0.07199859619140625,0.0
+2019-02-25,82.07250213623047,82.7300033569336,81.51950073242188,81.6500015258789,81.6500015258789,63690000,AMZN,82.65839,81.81999969482422,0.1699981689453125,0.0
+2019-03-21,89.81300354003906,91.1875,89.36399841308594,90.96299743652344,90.96299743652344,115356000,AMZN,90.87451,88.2385025024414,0.0,2.7244949340820312
+2019-03-26,89.6500015258789,90.28849792480469,88.66799926757812,89.18800354003906,89.18800354003906,97318000,AMZN,89.82487,88.28500366210938,-0.9029998779296875,0.0
+2019-03-27,89.20649719238281,89.375,87.28399658203125,88.28500366210938,88.28500366210938,86496000,AMZN,88.55868,88.6709976196289,0.38599395751953125,0.0
+2019-04-02,90.5510025024414,91.0,90.25599670410156,90.6989974975586,90.6989974975586,68962000,AMZN,91.369514,91.03500366210938,0.33600616455078125,0.0
+2019-04-03,91.33599853515625,91.5,90.48100280761719,91.03500366210938,91.03500366210938,78522000,AMZN,91.73321,90.94300079345703,-0.09200286865234375,0.0
+2019-04-08,91.6614990234375,92.51000213623047,91.25550079345703,92.49299621582031,92.49299621582031,75056000,AMZN,92.802704,91.79199981689453,-0.7009963989257812,0.0
+2019-04-17,93.64949798583984,93.82350158691406,93.02200317382812,93.24099731445312,93.24099731445312,57870000,AMZN,94.20455,93.08450317382812,-0.156494140625,0.0
+2019-05-02,95.66649627685547,96.07749938964844,94.09349822998047,95.04100036621094,95.04100036621094,79258000,AMZN,95.85176,98.12300109863281,3.082000732421875,0.0
+2019-05-10,94.9000015258789,95.18949890136719,92.80000305175781,94.4990005493164,94.4990005493164,114360000,AMZN,95.04661,91.13400268554688,-3.3649978637695312,0.0
+2019-05-16,94.2969970703125,95.87550354003906,94.114501953125,95.37850189208984,95.37850189208984,94156000,AMZN,96.13292,93.44999694824219,-1.9285049438476562,0.0
+2019-05-28,91.63749694824219,92.4635009765625,91.36750030517578,91.82150268554688,91.82150268554688,64000000,AMZN,92.7865,90.95950317382812,-0.86199951171875,0.0
+2019-05-31,89.50050354003906,89.77950286865234,88.63500213623047,88.75350189208984,88.75350189208984,92376000,AMZN,89.808975,84.6344985961914,-4.1190032958984375,0.0
+2019-06-11,94.1624984741211,94.68499755859375,92.9000015258789,93.18499755859375,93.18499755859375,80854000,AMZN,94.39323,92.76599884033203,-0.41899871826171875,0.0
+2019-06-12,92.6989974975586,93.25,92.21900177001953,92.76599884033203,92.76599884033203,53566000,AMZN,93.40976,93.51499938964844,0.7490005493164062,0.0
+2019-06-14,93.19999694824219,93.80000305175781,92.94999694824219,93.4834976196289,93.4834976196289,57024000,AMZN,93.77144,94.30149841308594,0.8180007934570312,0.0
+2019-06-19,95.39199829101562,95.97899627685547,94.62349700927734,95.43949890136719,95.43949890136719,57906000,AMZN,95.57971,95.90950012207031,0.470001220703125,0.0
+2019-06-25,95.59200286865234,95.81950378417969,93.62100219726562,93.91349792480469,93.91349792480469,60246000,AMZN,94.725716,94.8915023803711,0.9780044555664062,0.0
+2019-06-26,94.6240005493164,95.19000244140625,94.36599731445312,94.8915023803711,94.8915023803711,48838000,AMZN,95.362335,95.21399688720703,0.3224945068359375,0.0
+2019-07-01,96.14900207519531,96.49099731445312,95.73300170898438,96.1094970703125,96.1094970703125,63842000,AMZN,96.856514,96.71549987792969,0.6060028076171875,0.0
+2019-07-02,95.96900177001953,96.739501953125,95.33149719238281,96.71549987792969,96.71549987792969,52918000,AMZN,97.08004,96.94999694824219,0.2344970703125,0.0
+2019-07-12,100.41349792480469,100.8499984741211,100.19349670410156,100.55000305175781,100.55000305175781,50186000,AMZN,101.34108,101.04949951171875,0.4994964599609375,0.0
+2019-07-18,99.00050354003906,99.375,97.57749938964844,98.8949966430664,98.8949966430664,69738000,AMZN,99.35712,98.22599792480469,-0.6689987182617188,0.0
+2019-07-22,98.55699920654297,99.44999694824219,97.91300201416016,99.28150177001953,99.28150177001953,58000000,AMZN,99.77329,99.72450256347656,0.44300079345703125,0.0
+2019-07-25,100.05000305175781,100.05999755859375,98.63600158691406,98.69100189208984,98.69100189208984,82730000,AMZN,100.02104,97.15249633789062,-1.5385055541992188,0.0
+2019-07-26,97.0999984741211,97.54499816894531,96.22550201416016,97.15249633789062,97.15249633789062,98542000,AMZN,98.00213,95.62249755859375,-1.529998779296875,0.0
+2019-07-30,94.55599975585938,95.49449920654297,94.17400360107422,94.92649841308594,94.92649841308594,58218000,AMZN,95.95936,93.33899688720703,-1.5875015258789062,0.0
+2019-08-09,91.44750213623047,91.55449676513672,90.11100006103516,90.37899780273438,90.37899780273438,57596000,AMZN,91.97402,89.24600219726562,-1.13299560546875,0.0
+2019-08-20,90.7249984741211,90.84100341796875,89.99400329589844,90.06900024414062,90.06900024414062,38590000,AMZN,90.925514,91.177001953125,1.108001708984375,0.0
+2019-08-27,88.7864990234375,88.97000122070312,87.33399963378906,88.09149932861328,88.09149932861328,60394000,AMZN,88.70858,88.2125015258789,0.121002197265625,0.0
+2019-08-28,87.75,88.39299774169922,87.20249938964844,88.2125015258789,88.2125015258789,48394000,AMZN,88.380196,89.31999969482422,1.1074981689453125,0.0
+2019-08-30,89.87449645996094,89.98699951171875,88.22850036621094,88.81449890136719,88.81449890136719,61174000,AMZN,89.63486,89.49199676513672,0.6774978637695312,0.0
+2019-09-13,92.10050201416016,92.30599975585938,91.75849914550781,91.96700286865234,91.96700286865234,39426000,AMZN,92.410805,90.39199829101562,-1.5750045776367188,0.0
+2019-09-20,91.08550262451172,91.53150177001953,89.0459976196289,89.70800018310547,89.70800018310547,106838000,AMZN,90.50749,89.26499938964844,-0.44300079345703125,0.0
+2019-09-23,88.8499984741211,89.63500213623047,88.36599731445312,89.26499938964844,89.26499938964844,58446000,AMZN,89.88313,87.08049774169922,-2.1845016479492188,0.0
+2019-10-09,85.98049926757812,86.49749755859375,85.71800231933594,86.09950256347656,86.09950256347656,40870000,AMZN,87.10987,86.01300048828125,-0.0865020751953125,0.0
+2019-10-16,88.66649627685547,89.31199645996094,88.5260009765625,88.87149810791016,88.87149810791016,55268000,AMZN,89.63505,89.3740005493164,0.50250244140625,0.0
+2019-10-22,89.40750122070312,89.48899841308594,88.0999984741211,88.2864990234375,88.2864990234375,42234000,AMZN,89.10036,88.1084976196289,-0.17800140380859375,0.0
+2019-10-23,88.06500244140625,88.50250244140625,87.0999984741211,88.1084976196289,88.1084976196289,42764000,AMZN,88.26652,89.03900146484375,0.9305038452148438,0.0
+2019-10-31,88.79949951171875,89.5999984741211,88.5739974975586,88.83300018310547,88.83300018310547,55624000,AMZN,89.7426,89.5719985961914,0.7389984130859375,0.0
+2019-11-01,89.40049743652344,89.87249755859375,89.260498046875,89.5719985961914,89.5719985961914,55808000,AMZN,90.28234,90.23300170898438,0.6610031127929688,0.0
+2019-11-08,89.39450073242188,89.49400329589844,88.7020034790039,89.29399871826172,89.29399871826172,42466000,AMZN,89.814,88.5824966430664,-0.7115020751953125,0.0
+2019-11-12,88.73300170898438,89.31099700927734,88.59549713134766,88.9000015258789,88.9000015258789,40752000,AMZN,89.627625,87.65550231933594,-1.2444992065429688,0.0
+2019-11-13,88.66950225830078,88.75,87.36599731445312,87.65550231933594,87.65550231933594,59790000,AMZN,88.54831,87.7300033569336,0.07450103759765625,0.0
+2019-11-27,90.05000305175781,91.2249984741211,89.8655014038086,90.92549896240234,90.92549896240234,60512000,AMZN,91.4915,90.04000091552734,-0.885498046875,0.0
+2019-12-02,90.22000122070312,90.27749633789062,88.13400268554688,89.08000183105469,89.08000183105469,78512000,AMZN,89.7556,88.49800109863281,-0.582000732421875,0.0
+2019-12-03,88.0,88.64350128173828,87.36150360107422,88.49800109863281,88.49800109863281,67618000,AMZN,88.921715,88.03450012207031,-0.4635009765625,0.0
+2019-12-06,87.55999755859375,87.72000122070312,87.00650024414062,87.58000183105469,87.58000183105469,62348000,AMZN,88.11735,87.47550201416016,-0.10449981689453125,0.0
+2019-12-09,87.53299713134766,88.34449768066406,87.28050231933594,87.47550201416016,87.47550201416016,48856000,AMZN,88.52391,86.96050262451172,-0.5149993896484375,0.0
+2019-12-12,87.5,88.19999694824219,87.27200317382812,88.0165023803711,88.0165023803711,61918000,AMZN,88.78309,88.0469970703125,0.03049468994140625,0.0
+2019-12-16,88.3499984741211,88.4749984741211,87.85250091552734,88.46050262451172,88.46050262451172,62904000,AMZN,89.09997,89.53299713134766,1.0724945068359375,0.0
+2019-12-17,88.90049743652344,89.5999984741211,88.86949920654297,89.53299713134766,89.53299713134766,72888000,AMZN,90.19087,89.20149993896484,-0.3314971923828125,0.0
+2019-12-19,89.0250015258789,89.64949798583984,88.7030029296875,89.61399841308594,89.61399841308594,53056000,AMZN,90.00997,89.32499694824219,-0.28900146484375,0.0
+2019-12-26,90.05049896240234,93.52300262451172,89.9749984741211,93.4384994506836,93.4384994506836,120108000,AMZN,92.825356,93.48999786376953,0.0,-0.0514984130859375
+2019-12-30,93.69999694824219,94.19999694824219,92.03099822998047,92.34449768066406,92.34449768066406,73494000,AMZN,93.25555,92.39199829101562,0.0475006103515625,0.0
+2020-01-02,93.75,94.90049743652344,93.2074966430664,94.90049743652344,94.90049743652344,80580000,AMZN,95.13699,93.74849700927734,-1.1520004272460938,0.0
+2020-01-06,93.0,95.18450164794922,93.0,95.14399719238281,95.14399719238281,81236000,AMZN,94.79136,95.34300231933594,0.0,-0.199005126953125
+2020-01-14,94.29399871826172,94.35549926757812,92.92749786376953,93.47200012207031,93.47200012207031,68818000,AMZN,94.25268,93.10099792480469,-0.371002197265625,0.0
+2020-01-16,94.14949798583984,94.27950286865234,93.3010025024414,93.89700317382812,93.89700317382812,53190000,AMZN,94.727615,93.23600006103516,-0.6610031127929688,0.0
+2020-01-24,94.56849670410156,94.74949645996094,92.37200164794922,93.08200073242188,93.08200073242188,75324000,AMZN,94.27162,91.41699981689453,-1.6650009155273438,0.0
+2020-01-30,92.9000015258789,93.64350128173828,92.53050231933594,93.53399658203125,93.53399658203125,126548000,AMZN,93.866974,100.43599700927734,6.902000427246094,0.0
+2020-02-04,101.49400329589844,102.98999786376953,100.76850128173828,102.4834976196289,102.4834976196289,105786000,AMZN,102.674355,101.99349975585938,-0.48999786376953125,0.0
+2020-02-05,103.5510025024414,103.5510025024414,101.5999984741211,101.99349975585938,101.99349975585938,87524000,AMZN,103.4905,102.5114974975586,0.5179977416992188,0.0
+2020-02-07,102.09950256347656,104.92649841308594,101.90499877929688,103.96399688720703,103.96399688720703,101906000,AMZN,103.8563,106.69550323486328,0.0,-2.73150634765625
+2020-02-10,104.25050354003906,106.77999877929688,104.24800109863281,106.69550323486328,106.69550323486328,101124000,AMZN,106.28701,107.54000091552734,0.0,-0.8444976806640625
+2020-02-12,108.16000366210938,109.01249694824219,107.7645034790039,108.0,108.0,66686000,AMZN,108.71723,107.49349975585938,-0.506500244140625,0.0
+2020-02-21,107.10749816894531,107.22750091552734,104.4000015258789,104.79850006103516,104.79850006103516,92926000,AMZN,106.09541,100.4645004272461,-4.3339996337890625,0.0
+2020-02-24,100.15899658203125,101.96499633789062,99.39849853515625,100.4645004272461,100.4645004272461,130940000,AMZN,101.52727,98.63700103759766,-1.8274993896484375,0.0
+2020-03-10,93.54399871826172,94.7135009765625,90.90850067138672,94.59100341796875,94.59100341796875,142666000,AMZN,94.911026,91.04299926757812,-3.548004150390625,0.0
+2020-03-13,87.75,89.31549835205078,84.03099822998047,89.25,89.25,176194000,AMZN,89.49576,84.4574966430664,-4.792503356933594,0.0
+2020-03-18,87.5,92.08300018310547,87.25,91.5,91.5,192904000,AMZN,91.46241,94.04650115966797,0.0,-2.5465011596679688
+2020-03-19,93.0,97.25,91.63249969482422,94.04650115966797,94.04650115966797,207998000,AMZN,94.959915,92.30449676513672,-1.74200439453125,0.0
+2020-03-23,91.38749694824219,95.97000122070312,90.5999984741211,95.1415023803711,95.1415023803711,156170000,AMZN,94.46943,97.00499725341797,0.0,-1.863494873046875
+2020-03-26,95.0999984741211,97.82450103759766,94.4645004272461,97.77449798583984,97.77449798583984,124426000,AMZN,96.592674,95.00499725341797,0.0,2.769500732421875
+2020-03-30,96.1415023803711,98.68150329589844,95.61699676513672,98.19750213623047,98.19750213623047,122522000,AMZN,97.22174,97.48600006103516,0.0,0.7115020751953125
+2020-04-02,95.08200073242188,96.37650299072266,94.5,95.94149780273438,95.94149780273438,86720000,AMZN,95.689865,95.32949829101562,0.0,0.61199951171875
+2020-04-07,100.85549926757812,101.78600311279297,99.88099670410156,100.58000183105469,100.58000183105469,102280000,AMZN,100.90035,102.1500015258789,1.5699996948242188,0.0
+2020-05-01,116.83999633789062,118.12200164794922,112.90950012207031,114.302001953125,114.302001953125,195452000,AMZN,115.808495,115.79949951171875,1.49749755859375,0.0
+2020-05-13,118.33999633789062,120.38500213623047,116.88999938964844,118.39600372314453,118.39600372314453,95658000,AMZN,119.64749,119.44249725341795,1.0464935302734233,0.0
+2020-05-28,119.21649932861328,121.84850311279297,118.9114990234375,120.05500030517578,120.05500030517578,63804000,AMZN,121.156364,122.11849975585939,2.063499450683608,0.0
+2020-06-01,122.4000015258789,123.84649658203125,122.20850372314453,123.552001953125,123.552001953125,58578000,AMZN,124.06183,123.62049865722655,0.06849670410154829,0.0
+2020-06-11,130.1750030517578,133.56900024414062,126.8115005493164,127.89800262451172,127.89800262451172,116002000,AMZN,130.03128,127.2509994506836,-0.647003173828125,0.0
+2020-06-17,132.375,132.75,131.59100341796875,132.0489959716797,132.0489959716797,59186000,AMZN,132.8905,132.69900512695312,0.6500091552734375,0.0
+2020-06-18,132.35049438476562,132.98199462890625,131.8054962158203,132.69900512695312,132.69900512695312,49756000,AMZN,133.43985,133.75050354003906,1.0514984130859375,0.0
+2020-06-22,134.22500610351562,135.75,133.4499969482422,135.6909942626953,135.6909942626953,64176000,AMZN,136.3813,138.2205047607422,2.529510498046875,0.0
+2020-06-29,134.50050354003906,134.83999633789062,131.50399780273438,134.0189971923828,134.0189971923828,84468000,AMZN,135.10167,137.9409942626953,3.9219970703125,0.0
+2020-07-21,161.62449645996094,162.0290069580078,155.28599548339844,156.9145050048828,156.9145050048828,122426000,AMZN,157.62346,154.99549865722656,-1.91900634765625,0.0
+2020-07-31,162.1999969482422,162.34100341796875,157.5500030517578,158.23399353027344,158.23399353027344,161710000,AMZN,159.56569,155.59449768066406,-2.639495849609375,0.0
+2020-08-05,157.18850708007812,160.67950439453125,156.36500549316406,160.25149536132812,160.25149536132812,78330000,AMZN,160.13553,161.25,0.0,-0.998504638671875
+2020-08-06,159.71800231933594,162.37350463867188,158.27149963378906,161.25,161.25,78812000,AMZN,160.80244,158.3730010986328,0.0,2.8769989013671875
+2020-08-11,155.66000366210938,157.96099853515625,153.64999389648438,154.0334930419922,154.0334930419922,74362000,AMZN,155.82104,158.11199951171875,4.0785064697265625,0.0
+2020-08-13,159.14950561523438,160.87600708007812,157.75,158.05099487304688,158.05099487304688,62980000,AMZN,158.86357,157.4010009765625,-0.649993896484375,0.0
+2020-08-21,164.75,165.72000122070312,163.76950073242188,164.23599243164062,164.23599243164062,71518000,AMZN,165.23062,165.3730010986328,1.1370086669921875,0.0
+2020-08-26,167.5554962158203,172.58700561523438,167.22850036621094,172.09249877929688,172.09249877929688,130174000,AMZN,170.46732,170.0,0.0,2.092498779296875
+2020-08-27,172.50250244140625,172.64999389648438,168.89999389648438,170.0,170.0,85296000,AMZN,170.76906,170.08999633789062,0.089996337890625,0.0
+2020-08-31,170.44949340820312,174.75,170.25,172.54800415039062,172.54800415039062,83718000,AMZN,172.86313,174.95599365234375,2.407989501953125,0.0
+2020-09-04,165.89999389648438,169.0749969482422,155.55650329589844,164.7310028076172,164.7310028076172,175636000,AMZN,164.81123,157.49200439453125,-7.2389984130859375,0.0
+2020-09-09,160.14950561523438,165.15899658203125,159.25,163.4304962158203,163.4304962158203,103774000,AMZN,161.90428,158.7554931640625,0.0,4.6750030517578125
+2020-09-11,160.4344940185547,160.86700439453125,154.19900512695312,155.81100463867188,155.81100463867188,101880000,AMZN,157.43176,155.14849853515625,-0.662506103515625,0.0
+2020-09-17,150.46249389648438,151.47149658203125,148.62750244140625,150.43649291992188,150.43649291992188,128982000,AMZN,151.53734,147.74549865722656,-2.6909942626953125,0.0
+2020-09-23,156.02149963378906,156.35000610351562,149.61900329589844,149.9929962158203,149.9929962158203,113054000,AMZN,152.04994,150.989501953125,0.9965057373046875,0.0
+2020-09-30,157.0570068359375,160.6439971923828,156.69949340820312,157.43649291992188,157.43649291992188,97922000,AMZN,159.02357,161.06300354003906,3.6265106201171875,0.0
+2020-10-06,158.25,159.10000610351562,154.5,154.9980010986328,154.9980010986328,101738000,AMZN,156.39427,159.7845001220703,4.7864990234375,0.0
+2020-10-26,159.93699645996094,164.1490020751953,157.6649932861328,160.3520050048828,160.3520050048828,118024000,AMZN,160.48488,164.31649780273438,3.9644927978515625,0.0
+2020-11-03,150.92649841308594,153.7449951171875,149.0489959716797,152.42050170898438,152.42050170898438,97958000,AMZN,152.38141,162.05799865722656,0.0,-9.637496948242188
+2020-11-05,165.99850463867188,168.33999633789062,164.44400024414062,166.10000610351562,166.10000610351562,115786000,AMZN,166.32703,165.56849670410156,-0.5315093994140625,0.0
+2020-11-16,154.66000366210938,157.13499450683594,153.63450622558594,156.55299377441406,156.55299377441406,76174000,AMZN,156.33858,156.7830047607422,0.0,-0.230010986328125
+2020-12-15,159.05050659179688,159.4250030517578,156.52450561523438,158.25599670410156,158.25599670410156,66390000,AMZN,158.8332,162.04800415039062,3.7920074462890625,0.0
+2020-12-23,160.25,160.50650024414062,159.20849609375,159.2635040283203,159.2635040283203,41876000,AMZN,160.29723,158.63450622558594,-0.628997802734375,0.0
+2020-12-28,159.6999969482422,165.1999969482422,158.63450622558594,164.197998046875,164.197998046875,113736000,AMZN,162.97278,166.10000610351562,0.0,-1.902008056640625
+2020-12-29,165.4969940185547,167.53250122070312,164.06100463867188,166.10000610351562,166.10000610351562,97458000,AMZN,166.3383,164.29249572753906,-1.8075103759765625,0.0
+2020-12-30,167.0500030517578,167.10499572753906,164.12350463867188,164.29249572753906,164.29249572753906,64186000,AMZN,165.497,162.84649658203125,-1.4459991455078125,0.0
+2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,159.3314971923828,88228000,AMZN,161.11537,160.92550659179688,1.5940093994140625,0.0
+2021-01-08,159.0,159.53199768066406,157.11000061035156,159.13499450683594,159.13499450683594,70754000,AMZN,159.0541,155.7104949951172,0.0,3.42449951171875
+2021-01-11,157.40049743652344,157.81900024414062,155.5,155.7104949951172,155.7104949951172,73668000,AMZN,156.88416,156.04150390625,0.3310089111328125,0.0
+2021-01-13,156.4219970703125,159.49749755859375,156.10400390625,158.29449462890625,158.29449462890625,66424000,AMZN,158.55305,156.37350463867188,-1.920989990234375,0.0
+2021-01-15,156.1510009765625,157.12750244140625,154.7584991455078,155.21249389648438,155.21249389648438,84880000,AMZN,156.55582,156.03799438476562,0.82550048828125,0.0
+2021-01-21,164.64999389648438,167.42750549316406,164.47850036621094,165.34950256347656,165.34950256347656,98722000,AMZN,165.9856,164.6114959716797,-0.738006591796875,0.0
+2021-02-03,171.25050354003906,171.6999969482422,165.43099975585938,165.62649536132812,165.62649536132812,141776000,AMZN,167.76686,166.5500030517578,0.9235076904296875,0.0
+2021-02-04,166.5,167.35000610351562,163.8874969482422,166.5500030517578,166.5500030517578,73414000,AMZN,167.26987,167.6074981689453,1.0574951171875,0.0
+2021-02-08,167.9250030517578,168.25,165.1999969482422,166.14700317382812,166.14700317382812,65148000,AMZN,167.01357,165.25,-0.897003173828125,0.0
+2021-02-11,164.60000610351562,164.60000610351562,162.4029998779297,163.10650634765625,163.10650634765625,46028000,AMZN,164.20564,163.885498046875,0.77899169921875,0.0
+2021-02-16,162.70249938964844,165.4149932861328,162.67950439453125,163.44749450683594,163.44749450683594,51494000,AMZN,164.12547,165.4320068359375,1.9845123291015625,0.0
+2021-02-17,163.17999267578125,166.04550170898438,162.97500610351562,165.4320068359375,165.4320068359375,65950000,AMZN,165.23767,166.4114990234375,0.0,-0.9794921875
+2021-03-01,156.39450073242188,157.47799682617188,154.89950561523438,157.3070068359375,157.3070068359375,54582000,AMZN,157.34796,154.72650146484375,-2.58050537109375,0.0
+2021-03-22,153.3925018310547,156.32899475097656,153.00250244140625,155.5435028076172,155.5435028076172,58044000,AMZN,155.79182,156.875,1.3314971923828125,0.0
+2021-03-25,153.64950561523438,155.48899841308594,151.85699462890625,152.31300354003906,152.31300354003906,71270000,AMZN,154.28076,152.60150146484375,0.2884979248046875,0.0
+2021-04-06,161.1875,162.36549377441406,160.8520050048828,161.1909942626953,161.1909942626953,50756000,AMZN,162.31184,163.96949768066406,2.77850341796875,0.0
+2021-04-08,165.5449981689453,166.22500610351562,164.60000610351562,164.96499633789062,164.96499633789062,56242000,AMZN,166.19897,168.61000061035156,3.6450042724609375,0.0
+2021-04-13,170.04249572753906,171.60000610351562,169.781494140625,170.0,170.0,66316000,AMZN,170.8213,166.64999389648438,-3.350006103515625,0.0
+2021-04-15,168.5500030517578,169.85000610351562,167.60000610351562,168.95449829101562,168.95449829101562,64672000,AMZN,169.72221,169.9720001220703,1.0175018310546875,0.0
+2021-04-21,165.8000030517578,168.14300537109375,165.1905059814453,168.1009979248047,168.1009979248047,44224000,AMZN,167.9418,165.45199584960938,0.0,2.6490020751953125
+2021-05-03,174.2364959716797,174.33250427246094,168.63499450683594,169.32449340820312,169.32449340820312,117510000,AMZN,170.98659,165.593505859375,-3.730987548828125,0.0
+2021-05-04,167.8094940185547,168.3990020751953,163.60650634765625,165.593505859375,165.593505859375,108788000,AMZN,166.81175,163.52699279785156,-2.0665130615234375,0.0
+2021-05-12,159.25,160.39700317382812,156.65499877929688,157.5970001220703,157.5970001220703,98728000,AMZN,158.2745,158.07350158691406,0.47650146484375,0.0
+2021-05-21,162.5,162.83450317382812,159.85049438476562,160.1540069580078,160.1540069580078,82098000,AMZN,161.67479,162.24949645996094,2.095489501953125,0.0
+2021-06-02,161.15499877929688,161.75,160.39999389648438,161.69949340820312,161.69949340820312,40290000,AMZN,162.32584,159.35049438476562,-2.3489990234375,0.0
+2021-06-04,160.60000610351562,161.0500030517578,159.9405059814453,160.31100463867188,160.31100463867188,44994000,AMZN,161.48256,159.90049743652344,-0.4105072021484375,0.0
+2021-06-21,173.8209991455078,174.10000610351562,171.6999969482422,172.697998046875,172.697998046875,65542000,AMZN,173.40643,175.27200317382812,2.574005126953125,0.0
+2021-06-29,171.9409942626953,172.80149841308594,171.15150451660156,172.40699768066406,172.40699768066406,41968000,AMZN,172.1053,172.00799560546875,0.0,0.3990020751953125
+2021-06-30,172.05299377441406,173.5800018310547,171.75,172.00799560546875,172.00799560546875,48080000,AMZN,172.60019,171.64849853515625,-0.3594970703125,0.0
+2021-07-08,182.17799377441406,187.99949645996094,181.05599975585938,186.57049560546875,186.57049560546875,103612000,AMZN,185.08876,185.9669952392578,0.0,0.6035003662109375
+2021-08-10,167.25050354003906,167.89999389648438,165.75,166.03399658203125,166.03399658203125,48252000,AMZN,167.61862,164.60549926757812,-1.428497314453125,0.0
+2021-08-13,165.2834930419922,165.30349731445312,164.14999389648438,164.69850158691406,164.69850158691406,41134000,AMZN,165.89487,164.94949340820312,0.2509918212890625,0.0
+2021-08-19,159.7010040283203,161.64999389648438,159.1230010986328,159.3874969482422,159.3874969482422,75658000,AMZN,161.22179,159.99749755859375,0.6100006103515625,0.0
+2021-08-27,166.6614990234375,167.61599731445312,165.6875,167.48150634765625,167.48150634765625,48048000,AMZN,168.41246,171.07850646972656,3.5970001220703125,0.0
+2021-08-31,171.24000549316406,173.62899780273438,169.7794952392578,173.5395050048828,173.5395050048828,87128000,AMZN,173.0767,173.9499969482422,0.0,-0.410491943359375
+2021-09-07,173.89999389648438,176.4044952392578,173.8470001220703,175.46449279785156,175.46449279785156,54758000,AMZN,175.85991,176.27499389648438,0.8105010986328125,0.0
+2021-09-09,176.30099487304688,177.49949645996094,174.01849365234375,174.20799255371094,174.20799255371094,54384000,AMZN,175.5362,173.45750427246094,-0.75048828125,0.0
+2021-09-21,168.75,168.98500061035156,166.6195068359375,167.18150329589844,167.18150329589844,55618000,AMZN,168.44154,169.00250244140625,1.8209991455078125,0.0
+2021-09-22,167.5500030517578,169.4499969482422,167.05250549316406,169.00250244140625,169.00250244140625,48228000,AMZN,169.02943,170.8000030517578,1.7975006103515625,0.0
+2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,165.1215057373047,48182000,AMZN,165.66275,164.43099975585938,-0.6905059814453125,0.0
+2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,172.33700561523438,63482000,AMZN,172.22498,172.20750427246094,0.0,0.1295013427734375
+2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,170.7530059814453,42796000,AMZN,172.40375,171.75050354003906,0.99749755859375,0.0
+2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,169.62449645996094,54044000,AMZN,170.20619,172.32850646972656,2.704010009765625,0.0
+2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,172.32850646972656,114174000,AMZN,171.92587,168.6215057373047,0.0,3.707000732421875
+2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,165.90550231933594,72178000,AMZN,166.96643,165.6374969482422,-0.26800537109375,0.0
+2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,169.1999969482422,67944000,AMZN,168.26416,173.85000610351562,0.0,-4.6500091552734375
+2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,178.81149291992188,85898000,AMZN,178.50162,174.1024932861328,0.0,4.7089996337890625
+2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,173.625,45288000,AMZN,175.50682,176.25750732421875,2.63250732421875,0.0
+2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,177.03500366210938,44342000,AMZN,177.47694,177.4499969482422,0.4149932861328125,0.0
+2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,179.0019989013672,73804000,AMZN,179.90009,179.02049255371094,0.01849365234375,0.0
+2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,175.35350036621094,80022000,AMZN,176.24316,172.18600463867188,-3.1674957275390625,0.0
+2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,169.0915069580078,55976000,AMZN,169.51591,173.31500244140625,4.2234954833984375,0.0
+2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,170.41700744628906,55956000,AMZN,169.7215,171.03700256347656,0.0,-0.6199951171875
+2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,171.06849670410156,36788000,AMZN,171.77858,169.66949462890625,-1.3990020751953125,0.0
+2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,164.35699462890625,64302000,AMZN,166.39836,163.25399780273438,-1.102996826171875,0.0
+2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,163.25399780273438,51958000,AMZN,164.6804,162.5540008544922,-0.6999969482421875,0.0
+2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,158.91749572753906,67292000,AMZN,160.03609,156.2989959716797,-2.618499755859375,0.0
+2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,156.2989959716797,53242000,AMZN,158.49236,151.66749572753906,-4.631500244140625,0.0
+2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,143.97799682617188,74392000,AMZN,143.48878,149.57350158691406,0.0,-5.5955047607421875
+2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,150.6125030517578,87330000,AMZN,152.8675,138.8455047607422,-11.766998291015625,0.0
+2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,157.9355010986328,102624000,AMZN,159.56577,161.4134979248047,3.477996826171875,0.0
+2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,155.16700744628906,83230000,AMZN,155.8835,156.510498046875,1.3434906005859375,0.0
+2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,156.510498046875,56440000,AMZN,156.71564,158.10049438476562,1.589996337890625,0.0
+2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,151.35800170898438,100786000,AMZN,148.36101,153.7884979248047,0.0,-2.4304962158203125
+2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,139.2790069580078,82656000,AMZN,139.68173,146.8175048828125,7.5384979248046875,0.0
+2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,146.8175048828125,135062000,AMZN,146.58736,145.52450561523438,0.0,1.292999267578125
+2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,157.23899841308594,72934000,AMZN,156.16862,161.25050354003906,0.0,-4.011505126953125
+2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,166.30099487304688,56168000,AMZN,167.57086,162.99749755859375,-3.303497314453125,0.0
+2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,158.75599670410156,79056000,AMZN,160.41112,157.7845001220703,-0.97149658203125,0.0
+2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,148.29600524902344,63970000,AMZN,152.04971,144.35000610351562,-3.9459991455078125,0.0
+2022-05-05,123.0,123.4990005493164,115.07250213623047,116.40699768066406,116.40699768066406,144392000,AMZN,119.314995,114.77249908447266,-1.6344985961914062,0.0
+2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,108.85900115966797,105434000,AMZN,111.038155,105.37200164794922,-3.48699951171875,0.0
+2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,104.0999984741211,102934000,AMZN,103.95531,106.7750015258789,0.0,-2.6750030517578125
+2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,115.14649963378906,93660000,AMZN,114.56098,120.20950317382812,0.0,-5.0630035400390625
+2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,120.20950317382812,144634000,AMZN,119.41811,121.68399810791016,0.0,-1.4744949340820312
+2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,125.51100158691406,100560000,AMZN,124.17086,122.34999847412108,0.0,3.161003112792983
+2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,106.22000122070312,99772100,AMZN,106.10094,108.68000030517578,0.0,-2.4599990844726562
+2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,108.68000030517578,70901200,AMZN,109.532776,108.94999694824219,0.26999664306640625,0.0
+2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,108.94999694824219,60040100,AMZN,110.09697,112.44000244140625,3.4900054931640625,0.0
+2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,108.91999816894531,66375300,AMZN,109.92766,106.20999908447266,-2.7099990844726562,0.0
+2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,116.33000183105469,57872300,AMZN,116.4149,115.54000091552734,-0.7900009155273438,0.0
+2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,111.75,53487600,AMZN,113.163734,109.22000122070312,-2.529998779296875,0.0
+2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,113.55000305175781,84317800,AMZN,113.820274,113.76000213623047,0.20999908447265625,0.0
+2022-07-18,115.0,117.23999786376953,113.1500015258789,113.76000213623047,113.76000213623047,59115400,AMZN,115.195206,118.20999908447267,4.449996948242202,0.0
+2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,122.27999877929688,82245500,AMZN,121.50724,134.9499969482422,0.0,-12.669998168945312
+2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,133.22000122070312,50461500,AMZN,135.63234,133.6199951171875,0.399993896484375,0.0
+2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,126.7699966430664,53648700,AMZN,129.14735,127.81999969482423,1.0500030517578267,0.0
+2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,129.82000732421875,43988500,AMZN,130.28036,133.27000427246094,3.4499969482421875,0.0
+2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,133.27000427246094,49387600,AMZN,133.59996,136.4499969482422,3.17999267578125,0.0
+2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,126.81999969482422,72694000,AMZN,129.3198,128.5500030517578,1.7300033569335938,0.0
+2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,114.80000305175781,58969700,AMZN,115.63812,113.0,-1.8000030517578125,0.0
+2022-10-07,118.0,118.16999816894531,113.87999725341797,114.55999755859375,114.55999755859375,54678000,AMZN,116.66278,113.66999816894531,-0.8899993896484375,0.0
+2022-10-10,115.0999984741211,116.25,112.43000030517578,113.66999816894531,113.66999816894531,42339700,AMZN,115.12505,112.20999908447266,-1.4599990844726562,0.0
+2022-10-19,114.70999908447266,116.58999633789062,113.22000122070312,115.06999969482422,115.06999969482422,47198100,AMZN,115.78517,115.25,0.18000030517578125,0.0
+2022-10-26,116.0,119.3499984741211,114.76000213623047,115.66000366210938,115.66000366210938,68802300,AMZN,117.051186,110.95999908447266,-4.700004577636719,0.0
+2022-10-27,113.91999816894531,114.12000274658203,109.7699966430664,110.95999908447266,110.95999908447266,129605400,AMZN,112.48336,103.41000366210938,-7.549995422363281,0.0
+2022-11-02,97.31999969482422,97.73999786376953,92.01000213623047,92.12000274658203,92.12000274658203,135761800,AMZN,94.5154,89.30000305175781,-2.8199996948242188,0.0
+2022-11-04,91.48999786376953,92.44000244140625,88.04000091552734,90.9800033569336,90.9800033569336,129101300,AMZN,92.28034,90.52999877929688,-0.45000457763671875,0.0
+2022-11-14,98.7699966430664,100.12000274658203,97.29000091552734,98.48999786376953,98.48999786376953,99533100,AMZN,99.18311,98.94000244140625,0.45000457763671875,0.0
+2022-11-17,95.37000274658203,96.97000122070312,94.02999877929688,94.8499984741211,94.8499984741211,82617900,AMZN,95.3394,94.13999938964844,-0.7099990844726562,0.0
+2022-11-25,93.79000091552734,94.43000030517578,93.06999969482422,93.41000366210938,93.41000366210938,35088600,AMZN,93.855,93.94999694824219,0.5399932861328125,0.0
+2022-11-28,93.93000030517578,96.4000015258789,93.43000030517578,93.94999694824219,93.94999694824219,74943100,AMZN,94.710045,92.41999816894531,-1.529998779296875,0.0
+2022-12-01,96.98999786376953,97.2300033569336,94.91999816894531,95.5,95.5,68488000,AMZN,96.27808,94.12999725341797,-1.3700027465820312,0.0
+2022-12-06,90.5,91.04000091552734,87.9000015258789,88.25,88.25,75503600,AMZN,89.30454,88.45999908447266,0.20999908447265625,0.0
+2022-12-19,87.51000213623047,87.62999725341797,84.51000213623047,84.91999816894531,84.91999816894531,83531500,AMZN,86.33608,85.19000244140625,0.2700042724609375,0.0
+2022-12-22,85.5199966430664,85.68000030517578,82.25,83.79000091552734,83.79000091552734,81431300,AMZN,84.36447,85.25,1.4599990844726562,0.0
+2022-12-28,82.80000305175781,83.4800033569336,81.69000244140625,81.81999969482422,81.81999969482422,58228600,AMZN,83.00212,84.18000030517578,2.3600006103515625,0.0
+2023-01-05,85.33000183105469,85.41999816894531,83.06999969482422,83.12000274658203,83.12000274658203,67930800,AMZN,84.30041,86.08000183105469,2.9599990844726562,0.0
+2023-02-02,110.25,114.0,108.87999725341797,112.91000366210938,112.91000366210938,158154200,AMZN,112.390015,103.38999938964844,0.0,9.520004272460938
+2023-02-10,97.55999755859375,98.81999969482422,96.2300033569336,97.61000061035156,97.61000061035156,52740100,AMZN,98.44479,99.54000091552734,1.9300003051757812,0.0
+2023-02-24,93.52999877929688,94.13999938964844,92.31999969482422,93.5,93.5,57053800,AMZN,94.29384,93.76000213623047,0.26000213623046875,0.0
+2023-03-15,93.22000122070312,96.66999816894531,93.06999969482422,96.19999694824219,96.19999694824219,70731800,AMZN,95.86745,100.04000091552734,0.0,-3.8400039672851562
+2023-03-17,99.79000091552734,100.66000366210938,97.45999908447266,98.94999694824219,98.94999694824219,87300200,AMZN,99.65056,97.70999908447266,-1.2399978637695312,0.0
+2023-03-20,98.41000366210938,98.4800033569336,95.69999694824219,97.70999908447266,97.70999908447266,62388900,AMZN,97.95962,100.61000061035156,2.9000015258789062,0.0
+2023-03-21,98.13999938964844,100.8499984741211,98.0,100.61000061035156,100.61000061035156,58597300,AMZN,100.56514,98.69999694824219,0.0,1.910003662109375
+2023-03-28,98.11000061035156,98.44000244140625,96.29000091552734,97.23999786376953,97.23999786376953,38720100,AMZN,97.76569,100.25,3.0100021362304688,0.0
+2023-04-12,100.4000015258789,100.51000213623047,97.70999908447266,97.83000183105469,97.83000183105469,56735000,AMZN,99.36954,102.4000015258789,4.569999694824219,0.0
+2023-04-28,107.7300033569336,109.4800033569336,104.33000183105469,105.44999694824219,105.44999694824219,130565000,AMZN,106.75698,102.05000305175781,-3.399993896484375,0.0
+2023-05-02,101.47000122070312,103.9000015258789,101.1500015258789,103.62999725341797,103.62999725341797,73469400,AMZN,104.18334,103.6500015258789,0.0200042724609375,0.0
+2023-05-05,104.2699966430664,105.76000213623047,103.55000305175781,105.66000366210938,105.66000366210938,56912900,AMZN,105.97038,105.83000183105469,0.1699981689453125,0.0
+2023-05-19,118.16000366210938,118.30999755859375,115.69999694824219,116.25,116.25,54990200,AMZN,117.53554,115.01000213623047,-1.2399978637695312,0.0
+2023-05-22,116.7699966430664,116.7699966430664,114.25,115.01000213623047,115.01000213623047,70741100,AMZN,116.283905,114.98999786376953,-0.0200042724609375,0.0
+2023-06-20,124.97000122070312,127.25,124.5,125.77999877929688,125.77999877929688,56930100,AMZN,127.07934,124.8300018310547,-0.9499969482421733,0.0
+2023-06-22,125.30999755859375,130.3300018310547,125.13999938964844,130.14999389648438,130.14999389648438,90354600,AMZN,129.56546,129.3300018310547,0.0,0.8199920654296875
+2023-07-06,128.25,128.72999572753906,127.37000274658203,128.36000061035156,128.36000061035156,40639900,AMZN,129.59721,129.77999877929688,1.4199981689453125,0.0
+2023-07-07,128.58999633789062,130.97000122070312,128.1300048828125,129.77999877929688,129.77999877929688,41928700,AMZN,130.80757,127.12999725341795,-2.6500015258789205,0.0
+2023-07-21,131.33999633789062,131.3699951171875,128.4199981689453,130.0,130.0,133265000,AMZN,131.05545,128.8000030517578,-1.1999969482421875,0.0
+2023-07-27,131.0,132.6300048828125,127.79000091552734,128.25,128.25,52610700,AMZN,130.34813,132.2100067138672,3.9600067138671875,0.0
+2023-08-07,140.99000549316406,142.5399932861328,138.9499969482422,142.22000122070312,142.22000122070312,71213100,AMZN,142.27174,139.94000244140625,-2.279998779296875,0.0
+2023-08-10,139.07000732421875,140.41000366210938,137.49000549316406,138.55999755859375,138.55999755859375,58928400,AMZN,140.15974,138.41000366210938,-0.149993896484375,0.0
+2023-08-11,137.39999389648438,139.3300018310547,137.0,138.41000366210938,138.41000366210938,42832100,AMZN,139.28348,140.57000732421875,2.160003662109375,0.0
+2023-08-17,135.4600067138672,136.08999633789062,133.52999877929688,133.97999572753906,133.97999572753906,48354100,AMZN,135.77312,133.22000122070312,-0.7599945068359375,0.0
+2023-08-18,131.6199951171875,134.07000732421875,131.14999389648438,133.22000122070312,133.22000122070312,48469400,AMZN,133.93454,134.67999267578125,1.459991455078125,0.0
+2023-08-30,134.92999267578125,135.67999267578125,133.9199981689453,135.07000732421875,135.07000732421875,36137000,AMZN,135.92076,138.00999450683594,2.9399871826171875,0.0
+2023-09-11,138.75,143.6199951171875,138.63999938964844,143.10000610351562,143.10000610351562,56764500,AMZN,142.45819,141.22999572753906,0.0,1.8700103759765625
+2023-09-22,131.11000061035156,132.02999877929688,128.52000427246094,129.1199951171875,129.1199951171875,59904300,AMZN,130.98256,131.27000427246094,2.1500091552734375,0.0
+2023-10-03,128.05999755859375,128.52000427246094,124.25,124.72000122070312,124.72000122070312,51565000,AMZN,126.72573,127.0,2.279998779296875,0.0
+2023-10-04,126.05999755859375,127.36000061035156,125.68000030517578,127.0,127.0,44203900,AMZN,128.20773,125.95999908447266,-1.0400009155273438,0.0
+2023-10-05,126.70999908447266,126.7300033569336,124.33000183105469,125.95999908447266,125.95999908447266,39660600,AMZN,126.963234,127.95999908447266,2.0,0.0
+2023-10-11,129.74000549316406,132.0500030517578,129.61000061035156,131.8300018310547,131.8300018310547,40741800,AMZN,132.13461,132.3300018310547,0.5,0.0
+2023-10-12,132.1699981689453,134.47999572753906,131.22999572753906,132.3300018310547,132.3300018310547,55528600,AMZN,133.38602,129.7899932861328,-2.540008544921875,0.0
+2023-10-17,130.38999938964844,132.5800018310547,128.7100067138672,131.47000122070312,131.47000122070312,49344600,AMZN,131.84067,128.1300048828125,-3.339996337890625,0.0
+2023-10-19,130.57000732421875,132.24000549316406,127.47000122070312,128.39999389648438,128.39999389648438,60961400,AMZN,130.13893,125.16999816894531,-3.2299957275390625,0.0
+2023-10-31,132.75,133.57000732421875,131.7100067138672,133.08999633789062,133.08999633789062,51589400,AMZN,133.57428,137.0,3.910003662109375,0.0
+2023-11-29,147.85000610351562,148.5399932861328,145.97000122070312,146.32000732421875,146.32000732421875,40610900,AMZN,147.9357,146.08999633789062,-0.230010986328125,0.0
+2023-12-04,145.25,145.35000610351562,142.80999755859375,144.83999633789062,144.83999633789062,48294200,AMZN,145.33113,146.8800048828125,2.040008544921875,0.0
+2023-12-19,154.39999389648438,155.1199951171875,152.69000244140625,153.7899932861328,153.7899932861328,43171300,AMZN,154.37956,152.1199951171875,-1.6699981689453125,0.0
+2024-01-09,148.3300018310547,151.7100067138672,148.2100067138672,151.3699951171875,151.3699951171875,43812600,AMZN,151.00742,153.72999572753906,0.0,-2.3600006103515625
+2024-01-30,160.6999969482422,161.72999572753906,158.49000549316406,159.0,159.0,45207400,AMZN,160.41423,155.1999969482422,-3.8000030517578125,0.0
+2024-02-16,168.74000549316406,170.4199981689453,167.1699981689453,169.50999450683594,169.50999450683594,48074600,AMZN,169.43532,167.0800018310547,0.0,2.42999267578125
+2024-02-21,168.94000244140625,170.22999572753906,167.13999938964844,168.58999633789062,168.58999633789062,44575600,AMZN,169.15807,174.5800018310547,5.9900054931640625,0.0
+2024-03-01,176.75,178.72999572753906,176.07000732421875,178.22000122070312,178.22000122070312,31956200,AMZN,177.87173,177.5800018310547,0.0,0.6399993896484375
+2024-03-11,174.30999755859375,174.47000122070312,171.47000122070312,171.9600067138672,171.9600067138672,28484800,AMZN,173.36449,175.38999938964844,3.42999267578125,0.0
+2024-03-18,175.8000030517578,176.69000244140625,174.27999877929688,174.47999572753906,174.47999572753906,31250700,AMZN,176.36821,175.89999389648438,1.4199981689453125,0.0
+2024-03-19,174.22000122070312,176.08999633789062,173.52000427246094,175.89999389648438,175.89999389648438,26880900,AMZN,175.87885,178.14999389648438,0.0,-2.25
+2024-03-21,179.99000549316406,181.4199981689453,178.14999389648438,178.14999389648438,178.14999389648438,32824300,AMZN,179.43318,178.8699951171875,0.720001220703125,0.0
+2024-04-02,179.07000732421875,180.7899932861328,178.3800048828125,180.69000244140625,180.69000244140625,32611500,AMZN,180.57893,182.41000366210938,0.0,-1.720001220703125
+2024-04-09,187.24000549316406,187.33999633789062,184.1999969482422,185.6699981689453,185.6699981689453,36546900,AMZN,186.37961,185.9499969482422,0.279998779296875,0.0
+2024-04-25,169.67999267578125,173.9199981689453,166.32000732421875,173.6699981689453,173.6699981689453,49249400,AMZN,172.90881,179.6199951171875,0.0,-5.9499969482421875
+2024-04-26,177.8000030517578,180.82000732421875,176.1300048828125,179.6199951171875,179.6199951171875,43919800,AMZN,179.61023,180.9600067138672,0.0,-1.3400115966796875
+2024-05-07,188.9199981689453,189.94000244140625,187.30999755859375,188.75999450683594,188.75999450683594,34048900,AMZN,189.32036,188.0,-0.7599945068359375,0.0
+2024-05-16,185.60000610351562,187.30999755859375,183.4600067138672,183.6300048828125,183.6300048828125,38834500,AMZN,185.1277,184.6999969482422,1.0699920654296875,0.0
+2024-05-24,181.64999389648438,182.44000244140625,180.3000030517578,180.75,180.75,27434100,AMZN,182.1233,182.14999389648438,1.399993896484375,0.0
+2024-06-10,184.07000732421875,187.22999572753906,183.7899932861328,187.05999755859375,187.05999755859375,34494500,AMZN,187.1675,187.22999572753906,0.1699981689453125,0.0
+2024-06-13,186.08999633789062,187.6699981689453,182.6699981689453,183.8300018310547,183.8300018310547,39721500,AMZN,185.50778,183.66000366210938,-0.1699981689453125,0.0
+2024-06-25,186.80999755859375,188.83999633789062,185.4199981689453,186.33999633789062,186.33999633789062,45898500,AMZN,187.50366,193.61000061035156,7.2700042724609375,0.0
+2024-06-28,197.72999572753906,198.85000610351562,192.5,193.25,193.25,76930200,AMZN,194.1269,197.1999969482422,3.9499969482421875,0.0
+2024-07-02,197.27999877929688,200.42999267578125,195.92999267578125,200.0,200.0,45600000,AMZN,198.57469,197.58999633789062,0.0,2.410003662109375
+2024-07-19,181.13999938964844,184.92999267578125,180.11000061035156,183.1300048828125,183.1300048828125,43081800,AMZN,183.8741,182.5500030517578,-0.5800018310546875,0.0
+2024-07-22,185.0,185.05999755859375,182.47999572753906,182.5500030517578,182.5500030517578,39931900,AMZN,183.48354,186.41000366210938,3.8600006103515625,0.0
+2024-07-29,183.83999633789062,184.75,182.3800048828125,183.1999969482422,183.1999969482422,33270100,AMZN,184.04144,181.7100067138672,-1.489990234375,0.0
+2024-07-31,185.0500030517578,187.94000244140625,184.4600067138672,186.97999572753906,186.97999572753906,41667300,AMZN,187.86575,184.07000732421875,-2.9099884033203125,0.0
+2024-08-02,166.75,168.77000427246094,160.5500030517578,167.89999389648438,167.89999389648438,141448400,AMZN,169.12073,161.02000427246094,-6.8799896240234375,0.0
+2024-08-09,166.39999389648438,168.5500030517578,165.85000610351562,166.94000244140625,166.94000244140625,36401000,AMZN,168.88635,166.8000030517578,-0.1399993896484375,0.0
+2024-08-14,172.11000061035156,172.27999877929688,168.86000061035156,170.10000610351562,170.10000610351562,28843800,AMZN,172.49437,177.58999633789062,7.489990234375,0.0
+2024-08-15,174.86000061035156,177.91000366210938,173.99000549316406,177.58999633789062,177.58999633789062,51698500,AMZN,178.55727,177.05999755859375,-0.529998779296875,0.0
+2024-08-27,174.14999389648438,174.88999938964844,172.25,173.1199951171875,173.1199951171875,29842000,AMZN,174.43582,170.8000030517578,-2.3199920654296875,0.0
+2024-08-28,173.69000244140625,173.69000244140625,168.9199981689453,170.8000030517578,170.8000030517578,29045000,AMZN,172.38089,172.1199951171875,1.3199920654296875,0.0
+2024-09-09,174.52999877929688,175.85000610351562,173.50999450683594,175.39999389648438,175.39999389648438,29037400,AMZN,176.48666,179.5500030517578,4.1500091552734375,0.0
+2024-09-24,194.27000427246094,195.3699951171875,190.1300048828125,193.9600067138672,193.9600067138672,43478900,AMZN,192.45798,192.52999877929688,0.0,1.4300079345703125
+2024-09-27,190.67999267578125,190.89999389648438,187.33999633789062,187.97000122070312,187.97000122070312,36002300,AMZN,189.25574,186.3300018310547,-1.6399993896484375,0.0
+2024-10-02,184.44000244140625,186.60000610351562,184.0399932861328,184.75999450683594,184.75999450683594,23704100,AMZN,185.14348,181.9600067138672,-2.79998779296875,0.0
+2024-10-03,183.0500030517578,183.44000244140625,180.8800048828125,181.9600067138672,181.9600067138672,30204300,AMZN,182.20146,186.50999450683594,4.54998779296875,0.0
+2024-10-08,181.9199981689453,183.08999633789062,180.9199981689453,182.72000122070312,182.72000122070312,26372100,AMZN,183.17291,185.1699981689453,2.4499969482421875,0.0
+2024-10-15,187.6300048828125,188.41000366210938,184.5800018310547,187.69000244140625,187.69000244140625,32178900,AMZN,188.28467,186.88999938964844,-0.8000030517578125,0.0
+2024-10-17,188.22000122070312,188.94000244140625,186.0,187.52999877929688,187.52999877929688,25039400,AMZN,188.27512,188.99000549316406,1.4600067138671875,0.0
+2024-10-22,188.35000610351562,191.52000427246094,186.97999572753906,189.6999969482422,189.6999969482422,29650600,AMZN,189.72797,184.7100067138672,-4.989990234375,0.0
+2024-10-31,190.50999450683594,190.60000610351562,185.22999572753906,186.39999389648438,186.39999389648438,75146800,AMZN,187.85023,197.92999267578125,11.529998779296875,0.0
+2024-11-04,196.4499969482422,197.3300018310547,194.30999755859375,195.77999877929688,195.77999877929688,38492100,AMZN,195.68149,199.5,0.0,-3.720001220703125
+2024-11-05,196.0399932861328,199.82000732421875,195.99000549316406,199.5,199.5,30564800,AMZN,198.20634,207.08999633789062,0.0,-7.589996337890625
+2024-11-08,209.72000122070312,209.9600067138672,207.44000244140625,208.17999267578125,208.17999267578125,36075800,AMZN,207.39107,206.83999633789062,0.0,1.339996337890625
+2024-11-11,208.5,209.64999389648438,205.58999633789062,206.83999633789062,206.83999633789062,35456000,AMZN,207.36424,208.91000366210938,2.07000732421875,0.0
+2024-12-17,232.38999938964844,232.72999572753906,227.85000610351562,231.14999389648438,231.14999389648438,35948100,AMZN,229.28783,220.52000427246094,0.0,10.629989624023438
+2024-12-20,219.83999633789062,226.2100067138672,218.72999572753906,224.9199981689453,224.9199981689453,88279200,AMZN,223.24268,225.05999755859375,0.0,-0.1399993896484375
diff --git a/data.json b/data.json
index d37c7ffb..79ac7e77 100644
--- a/data.json
+++ b/data.json
@@ -2,13 +2,13 @@
     {
         "Ticker": "AMZN",
         "Future price after": "1 day",
-        "Predicted price for 2025-01-01": "221.26$",
-        "Mean absolute error": 0.7961591976328835,
-        "Accuracy score": 0.500362056480811,
-        "Total buy profit": -13.31037947535511,
-        "Total sell profit": 18.652358263730918,
-        "Total profit": 5.341978788375808,
-        "Profit per trade": 0.0038681960813727796,
-        "Generated": "2024-12-31 20:16:04.816506+08:00"
+        "Predicted price for 2025-01-02": "221.57$",
+        "Mean absolute error": 0.7891096334555847,
+        "Accuracy score": 0.5068790731354091,
+        "Total buy profit": 42.48759344220163,
+        "Total sell profit": -26.238841563463208,
+        "Total profit": 16.24875187873842,
+        "Profit per trade": 0.011765931845574526,
+        "Generated": "2025-01-01 20:16:38.858043+08:00"
     }
 ]
\ No newline at end of file
diff --git a/graphs/prediction.png b/graphs/prediction.png
index a7f5eb077cada48c48e3bf97c886b2b489ff2fd1..d7d54d0fec9658d39e7de7fc6301d36bff35b985 100644
GIT binary patch
literal 27321
zcmeGE^;cD0)CLUi10vGWqLidG(hVvIk|HP}jnduCL8U_hkq!kxq`Tn|f;573cOSaz
zT?g;y8PE6q0q;*QV>ldo&fa_Nx#pVln%BH0!OxXt@v!e=LlA`bOiua*1fjtp2sU%;
zCioxzKNAb!FJUJcO(!*56DL<ghqsWDp_84Jt&^3x5v|Kx2S;;T8(vO+&WG%@W=>9a
zjv`!K*8lqjPFn|4t`WoCI&c##J2@>!2qG{<{ek_E%rb`{3#Mn%kJR0gHYZ)ZNSrU*
zc7~Bmqx&DESU*hVkSMUH1(lY(lkEKZt`0i%SRN(yd{mS~Cs12L%}N(SOZyIk^ae}6
zC6TtrxIlv>nSfT56x!&d)!~Jg*sg);QVnk^MH4b{tIMnH&7A<hAn@}6*D(#}HX-=A
zdI6Duzpx%+!|A}!{im?!($dllEf1g&)c5XSNP$lyZ>K{Kz^6n;B#;dF_;DCo8u(N$
zNcI1_`2PiiDQc$S+%n;e4NVqxB_byeY=498Bn-CW1!jQZb9Hs;r%!L1IGP>$vq04T
z;44w_@f0gOV4D_hS&f&6zsl3bs1Acahs3b$?d{=b<PRhyBoKqB{nI5OBLm-FJ)tI$
z!G_DuBFv|ckKIsP9!X2w5o_ze6l{CF{h9xN+n*2Hf7r}zCqyZf+#?lBrxf<f=sr6;
zdq#mFxRgE}T6rRn7{0M#C9j}>t{cLq`sdG|jI1nTaIcjYz`KGTK&L^Si$(*PN}B9s
zJUl#LG0#=P`R+7x7miwOOw}bSB?|n>R?GTC)uk>iy`}=|leH4K2Q1LlrT8s99bGqq
z?~$si>W9F<lDC~?;G@XMNI%YJ($eofRO5On*73|KoL&%trF^v|_#gj$^y>}JL*v%4
zoBFon<<{<(C(HM|>VOr)Bhk|SnzctUf~8y@Rx}Kr)%oG7&9{a(zu__Di3dwdGj59z
z+wXfKL>cj<ek)erXEwnye@86_T<rH9dcdC`;>=3Sto&xS$$w*_innj^Z|C-Gb9+yZ
z$z-+jgv+?K*fs)P?BK5&e|g!c6~w^Iylz4T&Kw0c{DqRe{X-hBZP>8Buek5o__W)4
zUd7L{lethXp~Dg5;IOa^nNYGM*C}@>$zv_sYP8t@wN2Hp0b)#WO9H#Dhiz_o^C!!x
zS=Qs_DXaQEC;q%WLhs2qv_F0Ngh+ez{&=%udQG=s(1MYJBV53G%<ke~nD@=^+Y(pj
zj)=)8Zpf<T-Ier@QIV04VmWo;Yjs~vPEK?@H_I|IGl?iDp7o}P#|t}Vnx1@<2^CuW
ztQHg!LdVM+eb2TwGAb&{W0;kWu1vF<1X+a{5{j<-EII>Pkqv+`GG1Oi3_Be>nGK}r
zFSFFBc3N#>jMZsMw5<<Teai@z$+(>CN=+{tv2Zl)Yl@txqI8|GhrCW#vq~)nLjtKi
zf`IcBmz1p6PJa7F*BU|937&tv(?+xUH=7t-mht1q4<AvxPd|P<P*I^lOjJ2))wpmt
zE_Ll-J7ZSra6S#Y(?}qBj_};7Yy0^!$L)Nltw@s{vKlG$n{5u{_1HJNJf0_zIG#ZV
zrfT_sMI7-{nUFAhZp3(Yr){>V4Gr}w_Rz(TQW7KMi-yTLqoCky&okhW4(*Jw5ON?J
z0|SFyvk<PPB2EgIrSbk8%2^$RN#oVGmm=YP3Vr(g`2#o-oSYG*rKKK&!fx9J1*^VS
zXVVN!OvMI`Xgy+kT^@Nj6Ym*&lSN|-8ZHxpiJ3i?+FDw+TkqNaJ>3tpZMgW7>U$YK
zn4>XJ<!B0xRoHH6NtpLDw1!bMcMDGAN@Xc0$BDV~yuXPz7o(x~$IXk54$r(hK}w^K
zAsh2~ZLV(3^$kL~>hHh{3%NOKw;yLJC$E{8SdH>1OJ3~XoOZFX;ndLg=1&%Jrn`UN
z4;=lF(9qFpXUn=FUdJUxBV&~Ry=e&|)Nz~jNBMBdVx7l<$U^$S7mn9Yb6(|%&2AZV
z#&Rv^RZP(d2n_A<T8(h`4(LluXTVk^2PM8zOG$=A;CFq;J*cWMT>G0XM2Qa$yVxFX
zGs2>5w_kxP^3x|Nb#?VROYX#Oy{t&shD*)x{z#GWXpJiuSM4^M^;l`6MOjo#%%byY
zIj6GdCZC@BA}Kg`zkmOxW$!v07F*(;{2DmkFgItEUw5c&Q@hh@(WzZwqg$XYBfY>K
zF(WFA52D9M#mv*>kORTM=0?%2+GgHfvF5(7PwKuTdm^jOmnE-etJm|>UALyXz;1MM
zHPp5qfbcovBvQA;$jlra9sS<$PRhL};H{SimjY>gW)@@hO%{GfLa6vE?s@pvQ_{%D
zXay|1ZrW99YpQOv-doi7;y@$34t{ZZU_AKqrED1<a4>odsnk9egPk~GM<#c7cOCb|
znEj2>fpydUl|Ly12yhrAuTFY>E3YokwCX(g*<R(&1T&{>=c0}`yH4dNDp40Vw2ADj
zln&%%jr(pp^Jt+Vx>}~<Y)(P_?wAj73Adw3SJb6ogNZ?~6aF^Un$B<5M|%^W^7qQ0
z^mtxV{6qokIq-d>!;MjB!g*MiU9UC{i<qep_{C7(>o(I=@61FgY3aN2F}zPj_edb`
zN3iE&z;!x4-G3q{C-<Y=3apl0xB9c><?(xP0AfB$oCftuUL_ev2nRI2$K2cNmGm5w
z00Gl#sx}^<O5{^g60TH*&7|AOVr)FmTWs&s{n_PI-=)KG+k*0o+FG&GgY~xWv3ech
zf>Uzx@*%da)nut&yI5`1p6ulMUJoa0T$g)9xAylf4v~|I7&v6xAX?gYuw?aB*y<x|
zwj>G$mgwjlNIE*jxrVJZpnZ&J`)z-%7pDIH{tOHZ&!0b+^75)3F5caB03lGi#%0q<
z<HvEBPp@>wv#~Oq7izFL-`4b`({9PTP6vUfm-wV>FaU}oTfcW47m$^(!TtGkui;UD
zr8*YeP>A5q^N7#a2#AmKCE83Y@g+6laRTQxR5I5&#6;+?%9?j7!#Fd|uhCUx>sw!l
zoi1W~8yfDHW<en<x%n52kOigL^m7z~0#A~M6cupnIF$b9zGvtL4~sIgFe|?>$zMaV
zyQJe12heE(TH1}SO8a@CqX|dxfvgk{R>5hnlIit0NnZ)3=-~77^P9R`OWlbN;}zLo
zm*+kjW~1x>8?)(viP$X^nwvw@Q6vT_ORqKj9)J-|Z+Jj<eAE^}<-YPY5TtX7>BFp4
zpN?h%Nu8|ndTi@5^YQY$<;s?pmc9agNr}^y^e6SqApV2s>~XlU8hckpIw2&a?iUm{
zH_sja-^~YcX(W=sH&D)GT`}2;P9TN=Zt~Ljbz=9B!MKvVJY7EFmB!ZBKx#Ts(Zp%r
zt7PMk;$LvMYCru7B_AFcGAS`E(v(wBpl4_A>Wv8rx*^zhsfPH{(t4JBdxHe}em7@O
zUR(Pv2oAHS>jkF2Ki&5N*<5PTd>j>t!@_VuzClBjTaQ=Hyu*=GRAgXb33lue4(v`8
z^c-4s5~(^Edi_jMF~fatX~KOu`A)!W+2nf_n1;H#-LS4}WPE(^pv8BP^A(dtV!$<y
zW9C_~zFaL{MJ8eZ3(ygZ4i7;f9xJnyRaYlLIrIES$-}XpT&<E7kp2NKNpcx8*K?+p
z*U_OgH#c`ePQ<gQW!@$w{RO-kR_S?*#^>0Ovu1;5ZhpRMDZ$c04C5S}2ZyD2Qz9A~
z6>wEnk^}ZV0jq6x-}!LCm7zQozH!<divif9O1UgJh>tNJ%@qnW`wFeFttD(TH^cj1
zT-geWB&4rC`4|#n1VT{CYL(+MxLt3Oup?ABzKMHJAS^eRz5eRbv#F`cZ6Q+jj)a$x
z@A(cUZ~>5xcx!=GYEPCDoz{oKO;g+ht}eEGajC^Bhc@+GM&Gh)6@O@tW**2=p#f*8
zB}LrxcURX!w2Fiw2nMKJ1G2}rLjn?hV3{e;Epa{XgO?)CYb{OwI8_T#3UbQICVgp-
zQ1MbV{pmxWbGQ7erMq7^bvuBEyxKA*A|re1=2odeuri<`+3kHa*>-U>tv~PSvN6(#
z@Iw~{;3;0vmU?Gr=X|@FAZ1`3EM&R<3^@<N#y8vP`t!@PEgkQJLEx#};2MwN2XsWG
zA(Jp}RxMbc1_^YL{eLt0(Kv3i0YDvI01YW73H{-fWMT>soN{{~6m$zhtzL(d+_rY-
zX6D5s$FWj#khFPxFTDcrsX9Pt>lHtmX#Sy^4!Io+YMcNEw46ND_r3T9^1^Rm>pMJe
zZb6&l6-VqU^73f3jEw#*Ez*cd<Kq$Ik2?U3p^}+<FMu;{n`Ogy_{?q>)b3(ai8#%~
zo2J0h6k<7ZHH+Rcr?`FVY5QeTveU)e3*y%dsR1Sd^#&;u0a7aoL{Ka&tn;IWD@L!Y
zzC(cc57`?)#&8GzBi8mqx5gz`yDVf_&r=Bmj>jS2|58EeYNU|24D9(&0OpvAii$=y
zUBD}%0EzpIAEsER=fT<{mM;Wyxhcq3gZa~JTwJEj0eB=NB%hL#y8-ap(jp@xYlXwm
ze<t6QFc>X<3()dSyu0el)x!n)D(2=arb+ez!(NHqPp9j>VVZRwWg1j)W_IcxUDwH9
zbw^VQ?(V|i!D0Y+op0Lu?y=Kw8zAmaH=w|X@FI!Ian8?-j1PGC1nd@LG#r3sJ(ol&
z@rj6t*3?sj<kSfDkofQ&j_bGROZ}EUS!eGzVk3?^Xtlc?Y#>{Iii}j<WD1CT??D_I
z8oD~&APHQgpgezJVc~QbCq=FLK(+R2#0R9HQmfH^%lJVH@oyqOtLGy`?+DsZf~5h(
z>)|0vAaq<wx$*qWDeVv>nL2H$GEH__&7vSVyO7cvbc4ri7*hJG&^~kYYLN1;)7OfM
zxF9FzI-dDlobEJY(tL`FdhF%p6>i->FmSS(m3l|Wj&=q)dU`OdzX}W$z6mVt4=SI=
zcNi&Zh?i6=eoi9EDefS{wON!EJFgFEd*atPuP;@7U4+ws!?`VrRciL<n_k<ZL7nH(
z67Zi^n+lC}3`Hd+Mtb`9;r9f2OuFLervifH`gn1_=_0R41Z{IbRH(+$j2Mf1XbdjK
zSWa@p2T@iWBz~jI^OFg;`EaZ0dMbFLO?7Y^jc*bKuSuav_g$OH*?=bzv%}@quThAb
zR70mRjDlBe9d+VhW&@dcAin_oQ0#eR18`z+Xy`mh;LBfL+suMxnE-D&2mh`;o(rwL
zI2?y`Tqm7#UsptkA}imQSq|@l1G+c#+V<r1HjLY_=>|3qPSwh{P|a#5mi3{$`AOI5
zx0_>Skl69ed&LC4U=V8dfc=Y%eqm=SCAOCIO03780!)H#YKUbr5sS%K0n$7vhLo@c
zC@oRQ2qYU`i@y)5o!46d8h+;PUX>-gT|RCz4^ZaYjgg`^Z{HG<led9z@A~_o9=J@B
z@8!vaT{9jktO7KY5EVrPX_s5IzbBCR4OXLMVZlnwqzKJ`5@t#N>Xba1N$K0`3L8{z
z<7zmMa@ib%^#Q0Xak4-RcHmK}gf}W4xNj7-dAT{U^4m@&f%KxPqtgYduod8q0OVI^
z32y()$)5u-#{h(t{k6f+NAGX$0IRrLkP~8IoRwFqTvc;NPGtJTazC4l4;#yGifv|P
zXJ-KD{N1~E7FiOVot>kl=ET5M^Z-dqk;<!OP4g0(TfFi;B%kcrd>qLVA*AtDrQH6<
z*4A@?zd>v_=i4o>_JlgwMK0DA{=pct&kL342JRow(zyPik#xh3DJ&^}v^16f{#~?K
zG7Y=MHQ^ce#ewgd^vU=$Qr&y;`)^*R04zVlTn*ZPIQfR7K4Y2-JpS~+g<zXzw80e4
zW<CZG;{syD=KJ^Wuzcx+V)O=mesO(GX@)!Ty7)(_gdVt=T&t>f5=J1$D=NMj&ew%|
z7B0L`rDAi)z->+|E&U84SY%w>k7bNdxoAV4L&>>;++KeD7tsFK(o#N1<ray#S#WT0
z3V89zOvHu*rqmNyUlw@k?>9V=DJjbG^4Kml;(d#9#KhFp`6-fw<_`G#5G!>0>iJE?
zvuLIra4w61zkmDoO=zcu*nKXTd8Pk*XqFNPQ5BOe_fUy1`^OK1kwU}T^W9EVTo|*O
ztd3bPXh_+rKZ_U{(L|k(jAzlea4bif!F%k>aG=;2Ob<x+OIp~2NAwSD(X<K;VDoJs
zm%#yh(~~3&A}+`u^3R?HXLWN_Of&%`&<M~<%R3C5kt#>#^rzvw?5-losMy$SQc~o$
zV>IP+W<BMx&H(^!z0^h&iXw3*4g$;zNA#Z?t&t;jo`NhaET|&X4;}Lbz_<<$JX;M{
z5&%g^K$b(fUxBxxvNo}@kY7RlX$UBKqCu|k@W9Xqxfxl#&grr>r6eugVpx$A_$)Li
zh%eVxRIl?B-jzvvP~h)`1Flr7C)3l9#?ajg-@QYFK)nwggE&?MumlB9%Rr{(aDJ)H
zWCEkY7pU+}JCO&-A<pt{z-oY1+6Ai^s!R?E!3GDt&IiQjjM){Y+gG<vp%sU!N&qv2
zS2LnlMhC>r-Y6^M12+Xp)}u@bgf(X7wt-BGW6{EML~#Nt7JT?{qgTbm!~}gS8~|rC
z-gTzi4d6aP07SgX*J%e?Oh46jJ;f9GH7yOXS7JRbkZP+29{8+ybSCxcgFjB4NzDe*
z5^AP%CJy4laE6k&4bgZ_dlrCU(_iMiN;v@_ZNy4ocW<w5Y<X$Pqg7D>fKNfeim_ev
zP79+l?ck3ek50iFBk8x-a<)f|xy?QeTX|O1U~-Eni^J<lKEwLBahVk35LcH+k^p?m
zf)b<l%hA?!>h`wXQcv=Fe1*%VcDc=@{Hs@Fkd~Gf$ni~<pO%Cjmu>^VcZ8h0D4_>c
z?R|^kIcNSJ*RexM9HCdRzSwugzRu^zJGCIYdmWCNw*30#o<FJ}Cr8W58UoCcU%M-B
zQ+MzRY)#O|kEU}i!63}pH(@bD+)gXct6jHxP*oKGY0rR-kET4ifJ1^jbJO7nY)C?_
z<Rz}L9NwOivMYo;Py+X6eSkj0R#1zE00rh6zb^<;VfO^_;mawW_$8xVpn9yk`A!01
zRKyL)f&7L`kK*Fupx|Ib5M5F1*yR|ga3eo0a{CVpO_yGA8kF!qpqKBv)sg->_A3rO
zJw2-Q1GQ>)86fwp<M=IKJ^8`}UfOwvZ;<j4KJE=`EDeG*E{sKf6cbG}L0NVKfi4aw
zOGZ0nxh}1CL`?^yKb;kvp>qS~>@w||ll0LzASqORg><)mMUbZdkF}l_&c<~+Y~mT}
z9q-WCv`Gssx(kKcpzW|w>4Ht%k&Nx!E2e7*E1q3`*mRj_n&JU@D~O{WI_JuiHMv&}
zKGS>IL?adV5^TYB@N3x$!`_12xG|)r|MBHl#pCubvEb!RYp~~8aBqd{6776B;2y1T
z{6bWBiq_$~HCP|z*KrcBXR;c=+UKTM^E$mV=)LT+hUNz@_<;?q*w6lznea8A<@iBU
zo5{7S$B%>l)s+&a$)qdT34H&!*iu)nJ5SSce$brdxejGdHn`o=F5kE3|B3>5(hR@5
z5->Ql5iP-f`58znOF_cR2{mVn#3u<Ka|r)kzqf0BPqPVYBW|}rD)xox_~lQZEL&^&
zpdCX-wCjxUXjxyhVEKm6oNpMm6N~dwVHN(gS;LEO-kQO1)Pm&tf_bsgbsyKoY;Y7f
zjwd2j3DOF#Q^gI6*P7c0pJI@CKG?^+J^4kO=B6Ojf-)6c^~wH&EJpPQ54LFy@51F8
z_u8e_>}-krr`I-p7e-Ha>;Wkps&B!Pj-{Et|GjN8UVh;H=)Us5*HXuW2e1j<L}%|f
zK*G*18hfjDGc|D)_4Z74_=(xce7}%I{dc2gZ3>8Omtalnbp!S8?zzsN*_Ruv+X+a|
zX)Vn>bsYGzvdC2GTYvUzYZwqy&$??x=`Kdh9ISs;V_umMhGeL;v%07M3SG@WL4#|7
z7SjJ#5T}FRyI!2sky5t%QNp!hq@-<{k?K`%?biCxb66kOe@`DZJgVjF&BKL9URCB5
zN9G{Wxz2R-sGsH6@pFcxkL->4V>LBjynHFAhN|_kcrsaGedRT2OHXBFe10x%%a1wb
zsEH=FV>1oR-s@2P?@LUkZ=uqyY({8l`7A3=B#5OWPfavXCd>B%z<AWAtBYgQI<>lR
zDx@}tyj3m`c&b;Qn)5TBkTU)62g>Ugg+!v@pX>5?Aib(xvZ;28j&FZ@-OGx$dL%nK
z?mjgXr+#hK=zjdPpZ5Aa&=z9#)7%}8j~do5Q>K01+ieUkr8dmF7p%4tL5>b<e>8`$
zPQtIZ6|Up<)w65KvLNrwQ^5MCFeK8POOiM*HV`3xg7<v(&v?x1BTnT-$*b%35Z0%V
zkkbZck^WzH_4xwRhD9FYWHy_<C$g$q%|$Wl1UY5dK|x1`j4xvT-Q0=&;(d7O{FY+D
zo@dl$?pvw1fz6hRbzE7?G;f{pnqO+`EtfN@b_3T`2TTTt6to2-m&q<xCL*zaPsGbZ
z5>&FwS#_8By#-QfURvY*(gI8irylOJXWPf~{N>%x)@HMQGO+hyfQ0(tr<;b)#Z=*2
zoSvpA5&q3y+e$L8kM4ae2VA)@s#|c<CAnNJtwK-1I7_7O>B<86%5v}A<G6q8)Xbij
zfmc<1`f^k1mHOl4Vf~#^t8ZwOP&kh(R2olT^f+(U7DIg0SpHDo@V;^u95l|*7|>oP
zk5Q;d&bwQ4I7*(-CzdwX7kH`c7>*w&sA}JYPg1)7c42I>>*TonAt!ac(FSXGA;I&P
z-tYw-g;v99Q?}eQygT*%8wE5lxne30DMZkR2i2}evNHcpGE8k4suV6bHJ`5i-HeHt
z3o<##&;DAbEl{GodDv2RWdFZ**0dX}?=zuau8(EWukr6~P{}Q?d>~LaR8c>Qybpzm
zd$NI$boUeH-V&qp4FmVJzPqs>XT@Lr2^Y35I5gF|uYy`$2H}|9AIWE)ZertSso_-t
zX)7T)7bdqolRU-59j7j#<1ODOi2`=(c@o(N&zm|X2+;KsC4RInZt(_C=Nfs35}#|m
z`hD&4=D1b@al*vd*mf7EqEwehd=QnwC2dHtMK{OJ!?OI2_!WG(A;uZ{%w|Q+72tbr
za#V3PDNMrp$lO<IVmZis)#)*>!#^JyV4Rw?OlR+k;O;?Nf41qeeRyRxjk;mm4pUA9
z<+#!$TaLX>RCDSjAN^x0x3pcTzqJw3(lyZx{)Syg!*Hn`wk^ou@+1pz$%R>CwLvCD
z{Q1iqoXk9pYbk|WzWBCK{)H&5*Hs~Z3)QJ`gQ}{}gQsHG$LOwK()n0h`@P=I!6hm$
z>|=8qV_F<wh5M`$6XFB2c2^V#Y6SW`S(M!hwG@WbRev;~TBYy$VdoxL*oN%k!(F%e
z3=IpnAIB9j-Gy@Ue%Eos#o<HPz^52kAOWW9lwp3OLwG-$2j3*(03W{9K;V0^=tGq<
z>yx3KWX)Bna|ebC|KoyzXqCIpYJPTo=A);F5H(oNTqv8qZ25#QIk)of-Zpbrj3u0D
zo3=Hl=|;+-^FA1NvCoM{M3e`r%Zr9k^>X@XUh*`-Lifujqwmm>61nHl2G#`2Ow;4u
z&Y&gxK&zkBQvVvrSn&9*MNg&IKQ3#hpJ08&FL2g+jJEL=12Ro5#Uuu1#Xt@;FiI0g
zYkJnDK`XY`c81*+xV&4iO8i6Oyz{Hj8BH61?M+0t*m7B}1*B+l^p!?<Spo2%Fszop
z5;pwM#o5_c>YZ!C6bsIKvKut*iM2&UYCVTHz|T+=OI|r@=?)&+>P`Q9Q_P$1Ep@WU
z4FoCMOeojPi1CGH?6r5?NPIjO{4sE={(T1iGp~!XBZnN)j&5X&Gj?b#`RSeq!W+pP
zxj`R1lF*iyX{sW$r+5{^U<0aY0F<Zk#lFtpl3{9#PQj<3DD?5>2&Zexp2c!_{^D_-
zd9EMD*)I1iKAeic5nJ>8AELM{x1U$7yZE|F#Xaal%ndCCX`j0NoQPkyJk)U|Fre<n
z_ryy(j=eVcxpn6kdXMq-wgx{oj`x-UZ>Y=jMzuS2D=;vS`A;MZmyz^n;2Nh=eE}Bd
z3{>cwvwi#4*+yHQ<WJ>z>dxQiV<`^D+n5H~9MEYIW?vOE0eo)TB+j{~NcE3?Ac%Jj
zF*F{xR~ox8W^_4c=`VYEC2O@N3np{&F#F<{8z8d{=TtP#BBm4T#213sJLL1KcDWC>
z9oBZ!xars1+D`VT9!s(U1!w+FoQ~bhCmWs@cc7yxP+Za{{-2A=-K{Yo$8?K3S1m@f
z$Qr{<ZQ^M!^hI?E20<Q)Z$0C7+7?LIz5?VVGMif>r*p~y1#b?bkBnSz(DA6>GIWn0
zuWioBi09FA54Rh)y3^LO772w`ox8QplD0Bzi|vO-p6r`J);Qq-UiVgvHJFvv_2E13
z(khmO0$vl0_89pkrnYA=vzh%8VE<BW+x$`iz{7l4>1ZvJ%AIU#L@N^jyMUY&Ue7H7
z%_PKiZy2{=@n7H9{Q}ha6FJ@W-e-4sO>hD22+9)&z)Zc+(b;ILyG<DRe38`|Q%a*{
zwr1bRXhy}O`2DMc@uwWaQ1z}i4HVu)S77dl1CAhgjKQ;KSb!xq?D))5R!#v(*U{0@
zl+-KGchc)@1Km8(=4%JUA*v^YL(aJXddt~wtpOUvYkRp=f3vS}=r%O%Gj6%N5Iy@d
zXJ*wyqQ9b?S}GlJ1hX5yxdq7?ee11YIUxQ#4@KO0_>PeNDP?i^b;CEW^=*zufeGmI
zfHIZ~_YOA%2W4kuB)#nJ{(wsKY!-}1Mw)?-;_aCVO!nz6rJy5DuOk=1p4_VSZPLZT
zp*Qb_^$V^9*dxo5(DLp6`o29-uS^g6`;)iHk|O#!8q)($XdOi;Wn^UZeODkyl?0$c
zv#wPRszD-RV)0o51HjG4b({Er#;(+7Hc;TSj7Z|A3HNt+i?sxwBht@Hw2wvacEA2B
zHvM+b8)9$I?nf80itDXlJ|O=r4iDt@I<|Wnepd$6Q=qOyzdCM{yz|iLhQb&2Mx&xn
z(a}#pw`dr}XM?s89W!&*(7`Kp_2;Upv+<n!^JZ&wbp0PbZ(VT)hh)SFeX%ooVj>A8
z3_FY_cOuUq&HB!Zi{mG!X3D3#=&80UYX#44B0wAW_g=L|f!;poG=bI?H{g9y%~E>3
zEl}^fZ8u`x`z8%QoMC3jg*aR_W*8E1g2GgOxYu_sS&iTgBFcv+(ajVTzv@+RhEDU1
z0*<fDb~*)gnG1a`JfQym{*f}vSdDw25ea<DqR!^_%>Pf}Is}LWrRdReN$9BtKKei(
ztnWpqV6CJF#5?RYpMU>h&+>Q_Juwl??(A@LW3nc8f8PlLW!UfD-eo|S9h9O-av+lc
z4T<`p1I@fwpu=!oeXn)CaZE)km)1ChkXIoV+$Pbg^Ipx!d1^!m_Sj-|LDt8J!_CZv
z-xzNpc1}(c!0&?Y5iT55YDIvdMOCgqrvQ5Nn4srJpD1W+0@(8;&{J{R7>P7I<C5M4
zJ&NW)g5|ZGf+bXI50K#oO&_pyoc_pEql4J#)nnv(1Zf-5og5pljFV4!78q6-<}Y^T
z%&t=-&b@j&E9It-1Ue$II-p9Y)fcCSn+hl%xf1jwR>v#2KvR>3EYu&>a0FCfVo$QD
zBRGux4Zgmpen#$4NB-gJK-K_|8i37mdKy95-p-ub)c}|rsZGF~e7GIjOa(O?=Y>(@
zHC)`(t>)Vnus8`2q?EvaixKlNA#{LZ<|!K>ZBTuNhhYgd<*@q8)Ai<jdeAunP1%O~
zokXB}8(oMF<IblhILc#I%Y*e*WWhsS7aV7>+Pb54BqqO5R;6vA`i590hWJPP@OoT$
z*#R^MOzeGcPrM+{6nA&EeBt+X)pV>?**S@RhtO19v6J2u|2f1yk)SVZ-y@8=jW7zm
z6H0~(-G=5be6dFsb~jmOqNq-w^S*PdBgc&l)$1B`r^GJyjHHmi(G}L`Gv&|UBPe>W
z60@-K&f(_!kCFk!Jgg48FuPVpfen|8M;MDrv>>E3b}YV=n*fd*EFp$5!TMe^<U#A%
zE1l>Z82U`TcVDgh;{L&~@pSTv&m?=%Y&kt1pf|u}KI*StQ9$&>-fqM}81g~i-`y%W
zSqc!t5VK7g&e&N>tlZs&-Lgy>u^W%PnRT6*WWO`sd}Rf<MK>6^bo63uaqAWod_yqv
zsP}}!S^FVrbsMZSlSyF0C8P15Jygy0{FlpwJ6yBi1UC>bYE#>WKEe8gR_y8DDznZ0
zI)S8383aaLGG_n#y1S42qI8C>3Jm@Hsbs+kQ~Injj7xu&3fd%N8`|}P=6HzjS&8;<
z|4R!$*n6oU-8fpY3Da@m+fczA-fmA#Qfgc6Ov*GsS2F%nDyMduxh=wbFgdHl5rgr_
zfd5{jpngUILq|D7rLCPeakgLK>(w?1k)(Tc-J~+w-Ez!6dH>;3JhtEk^xFeGMUB8<
zD$NLxXpdEQs6nd67<!-IW9hb4t9CL*iM;HnxPv#0ZdT-piFjdp!~6_A?O8K|&*B==
z?WF5ry@mzhu}La+2D}Zi!$c(5pt-Ly9`6sF77XZlJts(OR>b{|1Z>!8!SnN{|MrE?
zXBGqcAbNfe;+RE-qH$m*qfKp}q<V?j3*rcoHvgCwq53s-c3Z)IQQGUAaFFHl>%ZM8
zIy{G44SS_w7Iv`Ad{;0;2#d!PI2nldebrlc`s{H8WftPV`wNA>HIqEN%bScw2D}=E
zi8kYB33YbPE=04|oQo9YPpvyqkwA%?4VMLcbUVL8NE)sSzMb@GB4rGN#c7(obr%jo
zkX+`04b^Xuz0Nju=Xy2cFnBzqUDd&Ak))pqjja5)qo3<;!~2!J&#QGq2Wv3<Yy#b|
z#XD2yl#>o9@3+3x-g6FHj0~1lPe1;MD!+ngWQ0Q?ZsyY?rr-{0De^lv@dI6<8+Lyk
zKio-gnnbS*imqKEZ_A`||2jwh56Y0tI|Xto7$xafSYj7As09pY<ze1NsH*mIA{<;H
zzPBbG-Q}{Y_%p57^h3)>BVA-4>6e9NYAMSYXvNN;;t8dUo;4*Szy5$mdNEIcwHpQe
z2gw$<<?%K}TR-<dPy01X+wlPXoCa#nB`XjCTkG`Yud!7VbLxI=*8|PPvftFh=Rp=E
z|0?61*l!)w726C~DQJh_n<AFAH~X}-+o+|Q5eM7pDed0PZEhT#W}}-y>m*m#xOXS^
z0#^9$7TrAkdG%_7GK|KYzyP^1{ZMoh@@l3a(RC^t-py;%w{!Xx()-V@!6gWwVlpz?
zIeP10NcggT_ahIqlsmTUE}ozwXQoHNsT;=~$fC#Ra(WMhxE*586j6wbaQO%_!{VJa
zxN?S<C8Ke2<_uKpEDAth`csYOfXu}qp5p!7oc7d%@PO;hNF6z>R)LWdhYqeyTL=34
zy}uB5F58DhuoW!bO!2Ickfz^Yi47L#zm0eiwT`^Y_OOkR8hQQg5_tjxC0L)HW(BpB
zT9N4QFGSrnTd(wOiqun?!$bc)fMkmRULK^`U|VBBkk+{*^ivICcv1r^WM*<~XGFTA
zcQq9G9Xgrhp&8tMo|OmuBlYuArDso4q#qu<2m6R+CW9UqKI;xvLK!m`f3&9Jz3R4c
z6QVo!d|yHdJ3vV?j-Q?Axe}!Dwl)|;?~Ygu_L3`%N0aAQVNQk)!!L)a5y14^Jfpm}
z2&nSJWMzt~H7t8Eyx;6bE@mHK?9B(5M4VQn;_|6UfnL^NdKn*{If6KZwChuTVZG-3
zX66fZh01-e;=t6fr?N#GoyUjwWV|UD?G+!kI|#8oslzM;tq(xIMy;%vdF-z=f{qp}
zPRO3_qvT~}Lnn&3yeFFi0zOOQ6<|dbVrt-ifBA95#Nj7H>QGq!=>equBAQ^}#a*@r
zOa#z11uk~R@&fommxKF`4<-2nYB%3lKr_z?=066($<4^X0}^+IZMo7yWKX}toC)BO
z{x#68-sceRD<8=t5#v@|)HTXNvo{o(qD_51Qi}r+_Wr-Mr1yaYHrjLr>$5sU!fph$
zTx?8#Gjk=Ned~+^FM5llMyv>6!y7xc#NjorTTG0M-^b2DkF7uo)Ghsg@0^@KrDn@l
zY6z%D`_#L`X!22y`l~=oh>bPKzS0waevA#eiFy$j`ps>iw(`g%_)w4P&;tp>zn37d
zDIXUaIz)%EpLk$o+|0^8g}en67$P3H((=a)f5o)xrG_>>ME;d1y5C7GxqHSk1LQ<u
z038=v46;(<W1{3`K*DCUGxrPhP!Q9LsIdJj;)*?k%YUOdBa&x(1par1&);uWyg*D0
zU*ioQlo`^DDP=rtqllo^{*;jaXW?DU^wpBG#K{|=3=3$UO#`^mYp+`n;9*ol<n(B3
zYs&$}{eIhDj)Bf&974|C)k1a&KabATKeRnkCxMngg*vB%T)%ROR<y8a9%8;E{scP)
zeuMzcCh8z1(3QFI!O|2TDkr1x%lR6hh9D&@N`cI>h0gimGWT4GF&DI=vU%bHZ%{N`
zk-r(r)j~-c2A6>LY}gC5BQH5+LEXy5UQ-O??(au`^+ZV=93vscKS=0~TJ^od=^rl=
zTiOX=9uuz%_dKE6Gh~guNb=y)y?{p01Ks?$`lf^}Bn-D#5l0g*|1MgZI1iax*x6kK
zzNb%sfHlG-$C>KS_z>Esmjb<lG9miM;!r+l`vQHMM&dL8WJ3k||5<@9e+0P9poE<`
zoYV0@4Z&1G;pi0OSmp2kDR#N-C&TS?YKWMKXr$8Kxa?$oxPY07srBEs$h`0ey_R~l
z8D!FrY)tO{S5lu<+e{&io%UzF0@BZjXnhFas3tc`3N@@I2_D&t5+043rvCQ|bVDPO
zZVu}vu$;!X`P2|jxX|uL@%glXeC^>#V}~OHB+^~`{SedT;t_NVL@l6rc>?;9=EM0^
zpwpTT8fko>p9_>xWB=BpBU3cFH&Pb2j}XJSVIhIBf%}mzSBsLl=toD_+VC39ZDW@s
zvZsO{Ew)cve9t9t6(2uF3nk|=0ewJr{rV)JTJ<<Wb^~3@g)T~EuTQec-c)_%Z1wXh
z72QipDGRPk7^#_87#ID3KI%aS!6>?!b5$Gm#u(R_sdLB{#v4kh==K&MV5AUnGNTpX
z0!LbdQCOxF>L>!5UFt#+3lWUkuNM@2<GvDo&ND4De$<Fv2hBq0Cf>W>a&{uY+!L<1
zWEp`a<4zbM<rJ}a%lxW<-@oOUR8qWtmxE)LE-8=728sQ;zo5@?^S2g8+MnWO!F@Nq
zg$W288eEEfPryAb^Zi_>{n-jW2u{I^JDB~YE1nY=aPKKVUO-lis+)moNet-J%F21;
z6;ZLjf8p~ctHYH!*2Jnl6#MJU(pR|dVZ71@|Hg}>_v?>9^i6MC#lN*xziuPs%nAfJ
zPoJ@5UTlS%=eNOc@HX5)fO=%`SR2saBqN7N0=S`H4eSO&XobX%<xkupbG0YZFA7BI
z(h(Uiye+O?HhOGez>#BwSg+>Y0R5}O4Hr?Mv@tkX8@!yz1^o%B(ZedB`;xu^Qd^*>
ztz-y~3WQ5gAcnC~I_yO(w@Q6Pg?KAXn8%BF)Lj7M786SX5<*`al!SeT(j7@HRl{GH
z1@ELIs?Dq^93qC4GCLBbaAmuj5uZ05_0cs=LRxe25ot?D4fQ+oZF?=mDl>LM=XK^F
zm|vY-dYX+ANnGABtrvwvzM+kyYu=4q;lCiDHXh+VvW(6SNR+~VQQtd>u4y<#g=p;A
zYDS>Sc$7rdw*DkQug>G8=lM8r%C)U16or^%zxqAS1^MCXOfqbM2{sdkZw0ZJ04zsF
z)Z5Oip-hvHSx7gHy4|0XX#<eq<Kp5_lF*AfEwG*jR(5Wo+ZADSpmNENgY?nOl=c%2
z_m8Rgtc3{HV5ODI<GYjM@I&qc=%#1`hE#0lFQDoB1%yxj-6qD{GmR*Hu(Zr-tQ_bp
zrr=?4thBv?6d93fh|G~zXS|t4SmBsdALfUu`Ny#=#4t1cuZhC%lc)1xUi*J!Pue6e
zA6Z$kbG$Bpv%An9Mk6_;pGXcIFh~5UW3Q#c>LqlCW`r8?eVw>2Q(;FU#<LQn7x8f@
z$eHXkQ)=g40|o*}<O6{`E*>SO27;Dtpta-nK6TOwbelr8q6&X*i(QcCem{XUiO}ys
zg3B)tp`{j=nNzObU2Q!}g0%0a#L^6vCmfIsX!Qe%#3M5hm*QRf8>8i(<V)5^AdK3w
zs|Wn}vFi<e;K$iunZZm^*{@Z8EuMOxp1$@=4gLW71Es)ew6x|~TAu#1qKC7yv!Lnk
z8w2XDIl-6c2D#l-5PcNbXSb<J)?w(&XZ6=eo<Rq4ySV8s3R0TA@#!CicTf%2oU&qt
z+S=Nr_57M1%LjMx&_T{tdNc^#v313ivJ6Gsl%k_IoRJzS!4z@&Q9j~`eVo==BG1a+
zqOR_iso&uBP~)uh`3`@>0Te+c`sMRy5}=|IlZ@4Iz@ng_(A!%x0&@yU&O=&n-n=p3
zi3b{?fMJJb?n)qSkW*1%2A$>mPXY>UCPfMa0Lft775A{Ett}e(3QAW4CP<!a=7Wm5
z@+XYDaS<OL+3qKffr~gl*>0oZKU|{{!q{+d!$j16<94}>uV@Gl{)TKjt5w|L0LxKM
z6v%5FdimnTW1yC)oC{&Q!*8Kpwx}X;!Vt}@f)Y1n0_n&3y8e|B02)BV*5P>913dqY
zsVQjJQ-aeAHduIA#}N<c9DLpnvH-iN>ruC~017=%iLTIHPj;SKN|;p`Ar7DMS&-!z
z-lt&Vy#opmja3XMqgh|ug@=R>X#GBzc;M?4;&eox(mxF|0Qz=*PF~#ifVM~h^8&Ge
z)xfly_Df1g=m7GkN|Z<m=&4IgdzZk|4H0k{gwi;LQ3^+avzGwWrVX2@G#xal-0s^z
z>v1fl*v_$bE}((5=`v^8upUfY8vimp)*~-d=1$ms?-3++BdeVXH`#?;U3hW5r77VT
zQm;!a!JV3hxiP0*<`{&y$mr;1ptTm;0~;p<1an%&Z?GW1dEI~b@DK4N!ds(w)M^Pl
zeAlxZ_?EA)lAB*#=Tl?(X8}n`A`P}DywhlXUS~80clgVTMr%DGf?EXJx`;sIjRvfi
zMZ3rDRi-|k0uSF-oyFT{Pez#yveGU-L$`2%ahqOA&i(zXUT~6~ot^SlSXdY!88;3B
z92~%dv=3x5k&==EZHLDNI8SyRzGr(K!J=EaduNBF{+@c|;^#p2hK+531-FmnFSQZV
zIrD_@0z28DSEMn2x>6Z~Kk`*UD+)kIwOeh-$ji&y#~2*+n{Z5~c)9H2jM3RAwJO))
z_;UzzN={Muq~0Ejfr26c$+MM#CYJ7JGJ09?93E!S0>Mz?gffA)=u=|iI=`f#;BW~$
zm~8=$<IdqKM7c3u(F;}zvJL?l(MU-J!g+qX17Ieu#3XC60vs208sY-h8mcL8@^V|u
z!_B>}R4QM?yiEcm%*n`Re}0w9SRY%eGQD<)TI%%hz*uIE4Lq;hau`f<@LfweG&D7T
zt4Ll*|0m^GSYF-(V9jH!D^ZXDM8%!9VIRvHz`sgJOsxa-^=^P#cCpVG>u_?gwLWJp
z-gKt8bLImvqRg|v)Te|&Eqv1w8~&08kDSB;2mUf;jj=Ju{z@Z*?ANbfx%v%Lymg?k
zK#g0xctMo+x?*W5(RL|Pmint&mU4=r0nmV<gy1lgMEHN`w?Pg4Up5uIKx4;Qy+St$
zW2Ymcdyy@sMiS91UaGLS#9w|fgMO4M>H-zTh{Mev^6TU14JgrK2E4-}dumR>-#R{3
z2XM);6i`cjSBP~0>Sy;%Tc9#Qh>z^Qwypb>>^k)fP}-<-2!@4{yms5WQpCsCRh@v~
z(iD(>Nr3JJr0>&@)ZGj1(HHe7eB$fxZ$~8Q*4x#c#}AQ_H5HwANs$qK(RDvjk^VDv
zcYN3d&w$(ha%*qxzTxhhBcXRh`-%aoo#Gn~n*S@}Pa9~YqkHtGTLr^O;wyy-?%|&>
zhF$LZ<j~dqM*eb|FWdC`<R&i@uQYNRou&jT#?IS&g{yXk?w)GiJ<~wWHcd8M;b~xA
zJ(=0Rn7mPdV(NsGqV$IiS`D(klXkA6!@WIi@;0xuoHWAs=sOQzCRSKq1|&4=tM%n*
zq_KUv`3=RL+|P1~7Ts8s{T?0aIiYzLp^cVi*w;FuGyiR+cnuJO(}}9a<KOoST$96l
z?%RC+JoE3Ww(@TA6<>3myD}z6lZc4gxrBSBrUL<aKp~L*V+y_Ut%iEIwQEFz+l?3j
zYQde_{42}HC`N%{;m#;>sy@Ud`;H+YBqVQ9Z{B=49-=)=yvS}pegDNT0)6#EY@got
zl;KWF@sE{LQVEU1`<6v9ktMc3$<Yu0cN5LSO7yfG8P<Heqhqg#{si<H<kl;+!uSrq
zbQ;C@IqDG#+WRnMWpha`ITGO}s$!3+;=UC4`u!f8V7UxQ1G3}INTHMl9UhC2?>*2O
zjCfZ?O8_azJE}lVLqt%hFBmUK{ZV_F$56uNna%U2Yd{6`XlF4vXXqi9J|fYWUOa01
z%<qkBM=`!T&&%8c_+Oa%B+{aIPAraq#x$xe^uBNL#B>t?`Mxb*vknbeId6Uq<$ez}
zb+KA!Amiz)$(sb|ej|S32@d7Ur~L|@xLHM>AAIcvQr)|G>Fyovg)aU^wU6ZFSSBNv
z-6xAZ(KvI?GVwIb@l@8__LO=%t@_0ah(-BK@lD<M%Vb*Jl|J4XND8FM-w@$t9v1uU
zWUS^a2?HoqDGJ3neE2+(D&VQtHo;A1`X<ctTSkV*{9K3V`(CQV75C)74}&*LcP;MD
z?n?NdSFpV>r_f)B7pRaE+5L9$`{{?_QWkkwA&bQ~`j-IS|7G_bHG#g!CQGFT-3t3*
z1}T2$zajN{(R_AW+1fo}`~hP^O8diwPcFYVTU@(oD+(Rt;tGGaUd7xaMqgx{^6RC{
zgGNZeNEev9l|NZif))fV*DnW<NErL{YjKFoHji?dE8kHBG>(t<Za;j;Z8G;&Wi`_@
z&aQ>|Pt+zul&t1_uP?hkzNt>+Dt|9!I=CB(8<H~{t)+m6l$Jy1#bZ<uj>{_oxV!Hr
z+Kftdw437V-t!U7%GqE6FA{h2@Wjg4K-f{buWNr48qs??$Ylj05F_mFVI77A$h=0^
zj64pxwi=1$p$QaLz6lAf;<`dsgj&rkGdf3Ze$y%2TunI>E#Q?RRhfD^JOlUWC62l(
zX42Sl+&}wPR~V|-Gv7g@mD*b>9G#frr6S9sMr6vN6b6swA77e4bT#D|Y0EpHY*jjd
z?nDA|CDQsu9hy$p<=In!hK}rg=Vh4eI0}k42yn_>blunU*3g%=?p|@j;b-QyHS?_K
z1|QH2qDdI8XaLw1_8`p>?Em^#yl~G?t(vfV!n|kg2Q_3IGSQ10VV=51I%8zarZ2hk
zIX*X+e02~<Zyn>F;85+R!Cl4CKkOLT69x3dq);N=wF6`I<cSu#Y|X^mh>lElI@3Z-
zLWhl0bwb36yiNwf90R(w#=V$nTEps;5gpDlvKsXgvo|!0(1?h0Y)jTyW(<rfUNKE9
zC}RB2`!@Ad<z##KT0V9>(n#ZHY2~$De`vbX=D6o(Y0unb$1EXgnBi)>M7nKcwB27~
z+C8qQWDRdZr~UqfGS|65S$<fFRtb!>0w4ac+3DhmX3*&D8d-Sd{ARC%Z`k9ENbjU!
zStxol#l1%Eeo1(IrO**K3n8I%!`F0ITQ{Vz*<`ihVWWQW)9=mfN0tgTv}}57*K(-G
zj~o5&>+<xZwS8_A+cQq^Or1+=k*v*hjejAW>3`<DHFYp;6Vrx{8UCaEWi@AwQ+D0g
z8yx>kG%G5A{(PjGIgSmpF(_Pgf0CjmeeA{{9wpvf>A*~a<wUTcW@|yD$Diq+K!@t>
zB8sk|3`6{BtdU)xSwF!qXJ-xlTK_Yrh$nHjY#2?~|M(N?1^IN9nJaaGtmnf$7l>WF
z+Jj$M2NGMIT=#mJEQh!b2hnfX%8R(tnIm@y8IZ>VyprV&fclb_-dul>dTy(HmvAeG
zNCxex3L20uGMOX)c4v_0?P2>uEOl!F0-c$}ZMTJYEc8D!5!qeWuMF|7HU;)R4)T-8
zl^<rKm)qge@2)4d_@41&AhK$d@^<2DU3s%l&y2r$seX}5zZNMfy-<Q}m-{dO9XZ58
zF1beR`1tBLg<H!cprNc|9(8(tZd<TQ^-TO>nVFvD8E;&(1FNhDe&|brw10zV{S0Lf
zrsnwTc)g|atb2vf5BuL~R8H}7u>-35-`p7%7U>R$g|2{O=2<Ugzt~<=RN_fBLnItU
z$VW1@6^>>jJmHeEI-7o+bZ8NhQ=(8nh4PV>H=W=0Xt$E`iEU1y(O$xGh@{iUsU%^$
zv-$Rv)$Oj*C#7UqHviS`Tqkv7V)Q#eCc=r|lQ@D6kuw>I{<TJ!MH*ztHU<aDMH{of
z#z*Kyne|9Oirqv6XA%mfq_T%L+=*DBeHs~jx~NtMSPn{=!1%^}X|#FWMZ;E88>i_-
zl-G+`IpeQaQvh2=t5x<Y^Ki!wj6T6pp7pHnKz0^Nku&wn{oB%#wYJA15Ku`84?rWw
z1=Zr{nhYfWK8k*d4~=G^BWH#)l^`4<^EXa-C_iBlxR())M|lfwW8ys@?6#5$27UNg
zeDmxh<vC}>3rm93Q605Nrnk*po>*;uIK)*MJa)8-snjb!rSFpKqJzAzBtOM^bl~f0
z))+G!u(y^2<CM!Fd_i!1_wV;6hOahpROYLe(R9M(=&xmIN+Fh=ub^)t6?8vsj3q<=
zY4Xfp7?lj8&sYpUM8pK~>0R43BZI68otBCelCik{EelHWIU#sZoQU%+J4U+j*lR~;
z=}tyIgz~I;(R704=KtM4Ag_rweiD){Q^vRB|DP{X{2JfGYJ*8xiDF1aj$IpNpwN{o
zVsskqxs;gU!y$;Aq2F!w87NBo`9MX;Qeuk!+$w_kK4LM5&*XZ0G7Wu?(al!Jz)Yj`
zUCHb7>jTDe7ZQT>V64&%Lf1Fl?(8|Nop@}yOYJTU{}sgNQ+*S}>UYxs2<y3goO;|&
z1<RFTxb*{-wcbttP)&(_U4EkwKa%#k0rkk13b}lVqy>ZOD1+Tb^)@2YhJz2Fu=zX$
z866SBHEj8@Xg#v*e(_hM`b;B(^WT5PEXTO(xl(*4L&!_N3q%>`2EVMmFy!AtND9I>
z_yqv}{?9W~6nYg$hYswuZB`81_QRwG8V~miFzzu}f~u|oAu~|x?g)mQDa1Yas;a7B
zxu8!S(c(ufm57!mm&`v3-Reu1B>+?C;*z0c9J}l_i(g)Y%8%<949sf+b-$=9@{M|o
zeFjPe=TP;tdv_m70K2&M^BE=r3|xa=znCP)Ap!o&=g$#;v(?;zfSW?hjr-#4$P`Gc
zQB${I!sj94WoVF`5?Shn(DxzfL+=ujr(y6&dYIhlIR_M_D-ufoLPP0P)ea2F015Sb
zK+=JBe;l9rbuj>1{wSyq$bFUZeBGLUFpu(uT?^>Hlb+9?va+&*Dfw+hax$`0FB-sK
zY_@PAVYD72MJeurWfx)O<+U)WB!$#=I_JSRo)Bm=xS_@kOnOtgK^LM4jNPCH{vWWi
z0$~LZ58VQ!Xx&tFLV~=qvU1*f5?BJ5LQ6>nzmb7v%ReXx+Bh{=3*XZpame?@AvC8;
zup*cVBBU29@B~yR7$8#tqVHocNfa#7WRC{;L28t6z1PXm@ato+i8SXs6FLEu_3=S}
zRiigyVwy%qbYNJ)1Wco4eE)7(G71z9M;6hEi3-}<o9~0P|5w@2a>Q!VeURYu!Pi5H
zYmOl^EM>VjO8TAlZ$PZi83|a8NO^dO0FyHV@~+B}P4f9rzHTRIt+aP^U>ktn;NVbr
zF7_TKgS0zx{3{hP>zcBl+`B8YWtE{aOJ{SuQYsbmfXFEU&^_a}4ap@vBB5aVvCwf@
z83`B&b}}5Gr+Em>fEwhU@L11dU}Pi&BbP0~#Nhrv4{m~Av4R!WAfelCzwzyZS^s5R
zbD1OE9p0Ny4=<xLoY=PX`thS#`d)_Ih-JD5RoG7V0M@E&s?HPW^_Kt-y#$6w7=(o>
z{*MIz{|u(U@&OZyZ*sNv8X96qeS8%`s5AXX+;?aR3CopdsEo&L=0?+%F8ts5Av9fr
z2Xu4jhwok-es`fSGh$0kJ``K-s$uD4d`6tMwRQX78SZUT?Tywhipk3ya`Kv6lZvJ9
ze{+52(__v%*&zWvFD~(ja8%4u`gi_P23EzbOAOEV^gPHfAgQ_Rw&Mn-NT%HOsT)8$
z@F?xatpHp<=XHYv3ppi>M7-QrKc_|#`?9RlSV_#I{-S~_tmN%)((S$8PqDJUI@Msu
zdxwG`(-?UN?N7D)Jy6MLzYfm`Zrpy~%P!t3ud1_NQZCNzF3<CPu}j;NhM=&0S9?08
zL}eH_OHw5H(=uW%y`{gb3eN+LIOiImq+iQjZhVBHjL%6!{$*66+xH}{qU&E~o?UI}
z`EauDC>~Y5jcZB``e;VGlAh+rAR`^o=Q`au(>Q1nOZbdr5sBq39{h3T?Da6JSD3na
znzpo!>DDxz@~q&jgdy_Nb?Ck{E-}38TQ{7WBs=wEDEHSf&c(|}Ik{`O#<XJ<kggW#
z^QJ7+S&qu^m~P{pIatN@2#@Eib_5qZ($RrqlVagjV*xJLi_>;3i?7Cna`r4MRna{_
zYrL0MjM8f7SuVl)yY^KE>t)-0MYUt%9ez}J-l^i?@_tmpI?z^chc$aPU?Bb3pG;I^
zhDWg_W5x1W3(Y<k81wP!u%pPh6z;X0y3#e+O;A?Emz6%3MZL}MKP)V;==O`~Xf^Ad
zVpok%$O$BWZ>}v(B>XzTQIZbRe|&k!l#yk;uxKo=xXs>Mxk(2d%2Y6{=3Azz&|HzT
z(CO{_asyz^TD8@Ckf3*Q6j+<7c9efJEp5-<Zra<fN7yGvN!sEXY{>o^sUEZ(D|L9g
zSj<YW_qzdU;~T?37kHf-WV;>|(7v}Sa5p^h6f0<`TYA#F-W5H5oX1Hhd_4^zY;<;M
zH$9;$PcmJ1NDk$NXw+c(+%%eY>lrAQIU>0te?Z57?Jo3R>YOkkVZ*$Y!-~VtgwH;!
zwl<Zdpr!GZ%dhapTWI?S-MF4@pe*X&JcAyTm(%h$KL(wEn?2Qu?gT!)tG`mwx6eNR
zg5{`6|3pcYBk70Em0VTy9X;`xh!>*Pv;>a*{2+E)iMV>fHy9ZbgxT?^-1B#`_-$VW
zm)8L)MCC9k?#W@D2t6=Yy?FYuNh0ewPmD189%|RJYZ|U5snBF27_J7dJWOoUNueP@
zz5K&3g+mmVKb57|uB)H5uBx)#NSokc{SEiJ<uVnRnYXgOK#PauYWjE{{kd9F(BFR#
zjsKqUqxGaMY5LEehpl_*vhymY{-+VPfo11lxr^)Lo6ND{;2gfE)J-H_keIk9R*>E+
zGC9l`{Qs18UQtnPTN*A!KqM%jlHm{p6G?<3qlcg<!AQ;^NGJp(ry?jIl0kA%q8u_v
zR6r?$NKz!H5|Ct(5eg_m&u!n)w;y`+L-!cGDAsn@+H1`<_nQCz&Cm3Iw%@u6l|I?V
zFU(k|L_h3~3|)7;&g1lFAI|PhJvU?Y{iR^u>Lzcadlx~9pgKU4^f6tkkyLS&K0g?e
zGsq`C;mXY~p;B((RYoaWqx-Y0Dk;5nVy73R=UPw?1bAHjWGyb`9)YpNGaaa#wf3if
zFTUVh=4VKCJ^?!~oi#D!_9u%>Oq<BPA@%5U{`3B1M-Agc*vbEl*2DIJdcGcCn7*w-
zynkiJr(9R!JCA&?t4AX0$rrum&wZ&{G9_){s!Iy`ON8D^lx%KPi;qz#@%^zk1dQz(
zQx7G^EBEd*zOYH_oa&_3sc&-pdFk>6M+Jgg|HV)%U&@c9y|hIIqQB|aMVhpOGgPif
zes<lS^p<U5QD-Ts!7p-qD<2=>?lUY95d>_Z8z(gk*BDS~%dE<tM9Uk71tC}IkdJ)o
zw4ClMT0yPq50woOPcBC_m|rN=rwp3xAFD-knGY`OX<H2~W*@Fq4$4xVt;0J&<yVmB
z2r@tn&00CMTOXEd*2UQAm*-Z~6`sgCFRSfrlz7Ikq#kg@pY0OK$^DovCtfT(mw@S?
zGkmHbT9krznBif#`R8`O7)@q+O`Jr@_NX_zsS3;mq<k2Oli%i(O#9*7I~8O4iaI8?
zy>^BQ#XdtfKv$QXcC!A{7FQLjl)F&uwtz7IO8cPo<`;$i3PmVeupZY_;=3v6X~mm&
z#I<RjwDcYI&WCh8UU)lv9%H-E>=|=H!n|h!H#^vn%jjA{%#*{S+4NjYC$!HP)UVR&
zY*S#3_V`iCsu&g#QR>g@8%8fe6p*KO>_uk1gzMglRbBdcl6VPLv(c*r^%uH~I#9z6
zo0`(eziXGKs>>3m)OJeof-Uw!Hi>r{HT1V_=6POnqKn^>Jy**G=PkRej)WeR$&=yM
zNH2b#gWUTc;dz;<Hm*6>@1DM?o<pdgi@nCJZ&nw*H?h$_qN4n%;cYzXH+w&e*mBBs
z`9^bkv{B7Vyze_v;You|X6Hvmb3R4XhsQpS)E4y+ZzvtT0VfdI(dRD)xN+j!8`x8b
zM-yHey2*EaEqe06OLKkek<Ot+cI#%#m}~vu@AM%FHSa62hX+i%99$ZN{F8lpx93bT
z1pS7PWAw46>{nI%`gBcAxglQwUp*NAxaOU}$W#9~`Loj4^zs?yDiiGv-@@w3TsPss
z-@5mY4Bg@{a>VBot|W=RPpvEgY2Vb;#k`lHe@Rq1jZFHjI-qW)Ji4=cVAUMKdcudq
zAhlusIM?wo+q#!nT?}tpYwwE^_G1TD<SG1$I@>4u-#cuveN=LFA8CHI!flU3JEPuS
zxze%aWo&L;{NiWHL~h#{ld5!IkeRvZnwk5~qneqsE31^Jw06#%^4U>VI?08~Aw_r|
zDrK)B;ZW)*9((f8>!;?jcczqeTXz4Fx)<@D_eT9Y-x4RghLUp5%+2zidHr*H{j)D$
z;^#UkgUzp`_)WTuT583U@+6+lH6<7~@kaJxe0X~K=1;HQy~9*~bH1)gIt`6UD3#Ae
zbG%F#9O9qrFmCr)eK^vvAu>x#2$3T^=nNu65e%J|zb9@jznOY=-QvUMc|$khqp!XD
zRe0W4+OF=OqEg;H&_c;x+$CqA;vh8`sI_la-{1TCRQ6Dr(uj0*xMGojb`x1#53^Zu
zOcJc5Xb^P!pfpn9X5tcmq%?Q#ab33;c}#5m$Qi7BLaBY)i^aHMKQCT}k>C48DE9}y
zsrh=}33_5L<#W~FY)-;Ge%j9xY;Q1=)i)E6l$GbW6?W-EvNxAPO#C>b_2yS`rBu<7
zb>-W`QVSR!4XJdk!3=ULs)iw2da00x#xtnMP+xzgWD49urrpA=ExU`B8xqv@t(#UG
z0fN8x8zWqd+De24Clk$aW$X%mErQ)s&2q->@%zG4fA_Aiw5<_oN3r|qA;)6=>skS$
z#rUcUq5}TwS`y(n`XX1XmeOU%)7rL&;<%xkG9zgUev>CHuSasajC4;t$M){UEz@dM
zhp=<_U<pDd^i<ce8cCX4<H91@?i3du&W=*?vfrp&)n*+In_riuc;b~ZZFX-QH_bv3
z#!8;y>p8R}u26Oxx9k`4`7YvT$yU9%_lt5JU&z^gVoPd4bn<G@>7Lcjl+mfbwY)1i
z>|A{@=n*lj@gO6&LdLwH?Oy`Ht6KT5%z0DPR@((km=|{d*g&+~b7XpdxFdUR!`CTT
z35R;wqW%5?kCT$~iS6@msdf2E2YL(?Kgq>@*4Y#+=&23<E}wL5D^zY#ZqCUQlTP(9
zL)iQF`vMICY1Uh}Y2saLqWo*Qj+73jc6Os1GYKvG$0LWZnDp`PP}6G0;T+mDquR>l
z7Q3<eh8I~L8$lE5^wuW-o<lS^Keq0XRz~BkztVYn_9~tE{g3v3-s~jBE*D-QT41U-
zLX0<g(X7i8b+4FYm59WZ7Q1iiEIe;i@OU8W<y_c5`l@hDsXa72+rWEwlI?Jl=^cie
zo?gD>b~e90TKfF_*94=&LPw8usTbjMW4G{!`_y9n3R464O=%9U#xH}9LT~c+$2BxY
z#=**7Uw@rFxR$-=b3A1t(d%=S7k@pSVcne}f>McN58qX0p}^;8pU%Yw;%Xa_+<T*B
zWk+_OwSjq;r)phMVRGv6(t!tKaR84iMrfw`Q?&<VvF8X5GfXjuoe!$M$8f0&oT_!8
z+gI2ZfCbl1YP)Yl81`*9Jb~q5SnnfqKb`#L@GqkU@#h3>4U~!Rpske4W`R)$llq=t
ztZ`jPZP}cI+OS!&j2l_$=C0~H-yQppa;rtUhiQ*v*j)p44efIW8_44r6e9y##H+mA
zhTeyz`ck!!Yoymyhb#|2WvQ{hSnuZDlBZ~7+0R9{yO?xak95AS%RP076Js+zJEgB+
z*>>og8+Lx=iT*W#LDqZWV>U}wx+75wLk3bfkukIty9M67gn_t7_AFAK(#ZR6{U8r_
zalSW}i<bOj)~UkAYxnb-a!>kBr7{vr=h`;Iws$Q{X4o3Wl_t-iCz&M^<$QufrXteC
zi`z7qZ%+k_mag7LO*H)S>h|8VNEWxPGcC<*O5?Ek%&Z>zovMPrB#$`G``BE6B^Gnq
ziitkuEFq~||F^&fexhjvjs0OiXzrrd_9d?|a}I;^xt9UwmY;U_$D>Z8BL5aSIEpd2
z+k~!vGA(T+lSy0&#k76lt`>1`4X>=yJuBfiP+%F`m%lJZtE+bc|Do*FS#<cPfWYT8
z*`uP-LmQ#_=N-Qir?I`5J14xV6X><8UefM#4U4QvG1z(CY#`mLGx|#Uj9zvyiHkG4
zwR*ronx1ny!L)yU_N)E7W%@yrH&+$7RIHXPMv@sHcU9SRxXEvFE@-Ez8m;)pHRsYF
zcHe$R+sTt_SEBuXGgqTo;6_wAp+~RU<ssf!%Ey4eES77!khVu#zaf`ME~!_^ZTU&N
z`CfB+$BM;ZK)*%mP`t){`+?Pquxta?Nblb~_eLT38cn&)(@<Uhz3@F4F{A*4rC4Ky
zw#xW*%z{`*?avRa2{XcbfzAGv!ExhHyj9lESk=C7pqVZ;^j2_WH{LvC63s8;vpT%4
zwqRdw#Hv`pZ5V08wZ|=dvPyX3OI3;1)b`|!n62Wht}11V^8Jv(oqX%7MVVVsvEMSv
zB@AESD>>f}hdw3BcaKVu`zaHB6vuS)V!rXG%1P0=3ij}S(Yp3aovAn1{R|sUrlPZt
z2}e$UmXhq!Y}7UGM@s8HLniAQY{~}JT8pk%vzE%*n~8Q^yRT+Wai~Y8^Vhk#5lv=i
zoA$8YiiF`qeg&b}P>D3v^10qeOLKbzTe4b3&TEmOlqiQp-0-LrH3cotObZE2^H*H=
ziVY<xGW@N-tDG3&P@Jk~6g77C_e%QyV!D>eu{$MlvmU)e=nbBiB|J|ad}`uSPZ3+b
zEfx|kXCVVGC-ioBe8Z{UBdb6#ff}>WG!%kowx=WK01r8r6)A59QZ}gPvv2K(Z!&#8
zFEm+_^E@t2f8O;Lb>Ur0*Zo(TdexTc5*;dXAseKYMP>&ftL_hU6)bi;Id%juiQ-rd
z?hh`~7y(0Szx_Z>s>UC$f9M#{P%||}ai601$G9D_4I00>g2zi)V91*{WPFBKSFy|z
zLTOq>tgd)Np`lvFd-rS_I&BGB+jvH7bh`utsS?M+sa$&@w8?nzlU0VPTjKl&A0dHq
z$f%f7rgi6RG>zlM?Is`E<<bfcDPBHDTMo64#n<O1Ed?aBnU{tP@`z`Y&oNf7-*}8~
zxc=*{jb@|R<26!s`oa~S_Ohx^{nZK_mi0<Ak2}CjRZ`}QCEdSC`4PM^=?HHu!N`*e
zmC&JVX~_@p&YuWJZjrRVL;cgqzl*|EMv{Fwqufj&hu~&b!SVoTj>2Vk*Y}^Ku1?`!
zJU!c2SDd+O*&M(0$wJCmIDNnVWNCAoi9D&(vtMs}*sVE3X1jC=<kEOEiWvNY&PZ~V
z!>1MEYC_H>nL>^sj`3urHltp_T05yZ{!B{ewzzZ^T^;tKLl>5!fiA0ouX7iwBm~Sh
zoklRpx0MoKHU|j4bF{bMT@p>|`t4Bkqu?2J`(+Y!UWZbhIopLrc{_}dS{$S5)kljF
znA<zGOtFsR!#ca0{%_9{jjs(IOq3SsJ8sQC&#8%$%S%6*r4mitKhe9wN&QV!$J4EC
zx!k0p^)AEkQGE;9G*=-Lw|iD!^j-gY+M+Gab-1r-bD2uhqURy;nl8)Tt}LpTG+Eil
z7$TO`HmHN6&{!6)Cn-v8Ga0DT@l;jnK_Q-e$wlAd1z*nD^()d(QfaT*-_s85eSb=3
zk+0Xj?v!4&{GxQkO-Ip32?oz?2kcIeGE{b(PIAkRp+^}Y9Xe`qobnn#q@10vB8Q`Z
zo+!3D0Ip&?7@WZQQ?Qi|ND(;MY<xgXP2JwvX}4<px~I)IU?WRY)nV~b>Ar2eBh48l
zlboZM&PZ-i2HF?$(^&1JORXYTGPI&nsHxB1`SwO;;6P4ybD(GOJyEx*iDvi7KG$T>
zc=f14Sbgs7RrJLY-2xF^T~;qv!CsuGCo#8!dRp{RHmT(G(kM4S#nuuox}NR6H+y{g
z_(iUBXSI6TTu1FnJu2P{6qQDek&K#j8Up5xI6~@8_+|%+USqKti?{0goCZNQC42$(
zw_M}H<OqO90$x&8U41h-1B6Dfsn~e;{L5kHW2C<~@G4brtHEkF(KFqC?CT^=vVyZ1
zRo<p~Ti}yZa&ux$8q(=CH<p|Fq$~Ujij-|G8aNyo*pD4=<Di^AAf$sdY@jI1Y+qs>
zpYmd@L-^U~ZEK?suhenHS%tb3vo5w}iK%?W#-ZP5`Kn-EcmG|YzNq%gpM@!+hOdb+
z^Yemi$Y+hB$9RE=Oa`$>Pq5ECMlBavFynH%MPjP<9Lhg`#6F&=q&|JRCh(!Vq*g^z
z>@T)*)?WXolU>R518;EON`!fiO1rr>YH0Ag>^{BGs9}6(n~|O>Bx>mhuv!HWoge6~
z0aoHMiw7hV0<p>P-OV5I+UqB)A#I#{&}kfSK_bWj7nGwbYues*{AF1kR!yTb=sO3H
z9>?m>zj$%S2t2szZZz>R3~ugr-<rnt0Vd*ftdESjNzPAD?;UVTqEZNQHFf|w1-^@T
z1AtEe<zj0v5EawY9Z*q0hZpH<Za%;L0%}2i{38#Y-Jvr48<;I{Ow8po>r|U4<5sL4
z2`4(hA7d<+^FvincwPc5;3Lq0A-r1I!@Z5TxHtzuic!{Gg%8tbP%WSUmCA%5vXFS<
z<m4ndn`oXW=jB?-rU(anO35)%^;Fs1^E~&U;P@j84qY3N!if^!gFkkS|0{6&+3&0$
z5d;3gZ$X|#Q3KLl`uqYi{OFrKk*kpL03-U?H2~=NU4makBZUDTZf@?ckB&V{C-*)L
zAULRG@Cgag#kQZGciPJ>EscUheZVK4E$_K=j3b!LnSJcPepm^PA~b=SnLHpp5=l|q
zu#wzEagtXItAUpOsG-V7&<dje!G876oc@vf-+l&|BNg9n?Qxt+E<<Q2e9!*<b@R~$
z{a=9g7ujz^>wMuz&VT#VpDTQIU*Jbj<p3f7!?XHdVB|D+L0twA-^g=7-UZ=fw;a&`
z&ie`dx&Kqa#|Q(y#xMATEi@pdLD4h`tg?@j4(^pnz|w@m1J0(hx6J$oQWP;>F-qIn
zkYtDYg~BP|;EA@ePZx~;gT`_OBfdj`A|jX2)SL^wRBQt9MR|N1&ibvn1JD~0lVYKk
zZ8)}VW3C58>fPLOa%qW)%n?$v%(<Ew%N>RVOjr&|2ZiuS;8Nv2o$ChMCITXZE&Er2
zVL?KWBpt%og~Ag*kT*d)jxf#umU#!Guf8u<Ufee6*SgIz%*VnI6GY2qsg@$qrBmya
zgZMVhfl;dhm7{Pdg=nTAdQyNkA}Tgpz_<2EPCjD{W7L%WRxvi|zzh-TY7h;J8A4KQ
z1(anNcvhJ~TNatu1+dU?Fr`cbs7xGa;*SvhV^E8kD3pqp2KS4?8zXQ>fM%-#a?$WN
ziovX4c3x`}8h8PJ51d1qiebACt4-9c$YnsdIRTpEV8;oMxg8g*ZSSczIMz1@a#8DT
z;d%=L&xIWE0}cfMjkW?b&~^_7ycOuM;ULbO07h^tq>GaT!$L+ZOiK)4KFts;(w{4X
zRE-tyy%8?#R?^KnB?;`#{+hK`w(y;eIW|CPicI(r4S6qK{NldW!X$_Jds3`i2pPFu
zmSIE<W6B&<W;-ZECUW+&jtO&+DX99`K)~Ayh_0X36`q?mWFk;mGlSoBCX08#ov3JN
zMC2ibGBcR*Y#@vbGG%TBWt=tOFmbl}Oh)c+M1h8EywXd**6%3!qlsGh>T*5NXc~t1
zNgtPegESpv!ExUje7s69>glq>kB7^1O5E}%B7QPIcnIJXkRY>y;M60qZ~Uvb3p+CI
z&z?VL0kGGa?h@_7<4D{Q^q51S;~#mRB77ZwO0HnCfEls!3qTk?^7{2_lwWo>AIcXn
z#Gss245C?kw=hz92}FdJ06Rw^XfV)_M<*x$vPQVg!0Flnx}_ZEpW^9jDP)AlcJRNV
z5cnQEw^{&D?U!A;(W2ePed*Fm5LJrW4qT?e{e?y+K;bYEZg$sp@Ymwah)>__2p?Tp
z*^D`Yg&Vd5ww6W_lr+Lh1?YP1uYU@LfZ2;%zD8#KcG_VT?{eN-WuPiO5IYyR0C#?z
z+W82BI~bUO6rL2TA^ie4qel^+x02E^K)xAa?%%)P-rm0UE`RqC)?~;3QLxQ@9i5xH
zkeb}R+c1>FJJm6bNSBuzNcR6pI%Op)$QW}5BiDkJ`V@lmJtLzC+~kkKif%J-<jYSK
z>`L{TJMhWxtttW?lF10*=UEqq1-w1jCG5vOgY*)q_qqc&&_OzF%&9{V0SAKCvxM7i
z`mK1Mqs|BSKLB@tn&(&<!Pns|%$+`^mJzM~Jfd9WUyL$X21gBVUEBF3DVe5ma6oL_
z_z`%r7XYmkhSkE`>qJu^M2|UtS08i3`yilJpyw{vOw$#=UzP^&^2m=-nR^Gj=r!=<
zIKpnT0npL!P@2xLC*0g#mjvE9gmmN%We<hmpWiw>*hg^ahIP)?s~FCF2q2fVi+@7s
znS{w_HUISutxnqE_Akj}qgEF8-`xMmZ4au=&Qz&bgl-2D&0{w2-!<2aKQ-6nysl4f
z2ONp=1}WRy+bWw1`Y@=l3m^nnz^5MviSXsiVF<V#TxX1D&knrxl=0pti2w~&LwbP^
z`7(&*rPLIMK%hOqBn5c<t;zKM@o(&byGS+ND$V6ApjFuu3|)u6#gG5+_F)HxCKWaH
z#%|LJ$XkCjq<koQ95RjAw-A#z!jDB3RLP?^t1KSZFm2q4^1LZ=*NmT?_n&mC4TJhV
z8|d9z!J+UFv*S<g1?F+{o)6--1AXq_u=e)Fd0n<8^_Ix$otc>lGOZDISRSs(8?1wA
zJEii}zd|7*@cY75twNp2&8J|eVuRrnMgHW1HhjHJAe#2Qz1vF8Wbgw{jb1Xb`IVWs
z(HSr5rHMC-zWsHFsSFFAbrm(Wur&ZsitFstwivfff=*ZhWe!_Qx<^O6pcu*=Udd=H
z#BRKK6M_5k>QXptS@15r{MJzhzLPa`usq$T)j#nm=q-G70^r*svppG4Ko9Tb3#}F8
zFvtYS0%~aM2ak;~Bmx3kPDM*A-fG9+Q~`K{HsIp#g!H2-IyKc`T0{i0mf$joX67*S
z!)-#yAdCizSILa+xv;}Zw?qOAz%9$mOmP(E-!hdE-fI}#QFjSRKQ>5`0%9EOCStya
z`)<=Cwk6`yZp(Im_6rE>%e9Q26CXSvbARUu&(R%Y1^b}yIDTZCfK2)<<3`_Ba6E<M
zeMwzF{mgd+CO;bjjWs4#OVB#9!_b;SX9PCzDZChz2E68sHRFklXcs9uN?SWvP0>e9
zLXO((B}rhC^VD^9lN@ohXy&eDaWU9=!#BERdOpL1((3{GUO1Tim?0jhfNCRb)c$=J
z(2tEU01K9xPBf1Yg_?92ge5Nw@7FyK_J3^bxa<#P>A-*>0l++aC1qung@uJyutkIc
z#g}A`KAHa};uAnTZ47!~jG(9<29J86#v5?P2cyG^tAmgb;oub|SQPl9ynw;Ksje;#
zF>~;7fP*4?FlnW+vDM|B_4iiWf9=<A{%PHUr;60)Bj(4-AioSbc5WQ0mH&Sltf&vv
zI0A!PEm4iX35SC>i<vO7?jO)8pn1lLyiS(>j}|PNA2b+~Fn=mMHY^)<e_cY5`u24T
z{Lqj<jh*hs>ki1$k3+%Dy0=j45~R(*%8fzLwvpJqz#e&07y^=nG?>~CDDm;Ieb9qb
z4ql*PCn5vEIttQZsB83qY+<o-0$ez!;MaHW(nB*40L(`Lo72LA53t>)z1gY<6A$U5
zrJ;}z9VG_s5q5ts;K0&w!f)8l5-dP_aA<*GWFgQ-0<oXb4>Bf1&JIstwlc!{d#)o8
zzZn7O3JUX`y^Wq7NEDEm2dNms%0HM8go{(dZUQYjzJd!8Y4?D#Z`iTy*@MJ({WEW*
z!??@f8u+Qm9Qq$>I|2hVCM``Jv?72SF++Tmq@`*ULjBZ8lXe8qzWJ3TK;VYsp(>Ou
zkBAny+eK&q2o7i#k|5l;G`!P54jlnmOdODU@9F8C_~_WiaRW@V?r^Ci?kn{~grQ4D
zNq1}vodWAJOvtbfNf6iJ86C6CgEl8f#rN;tU;PD$@em*zvjBh2hOPvluou{an6H*}
zg&dXAHEWH9TlOesNtM7LDMGElwJpM6Bp655U=;3aX(3_hBMjgQ(T9OPABe^DR8kwW
zUFI#JXTmt;k|83V0iy!a1Ob#n*TCO23>_vai3ZTy0%<S;?A;0ovcNbcRLaWBrz2o?
zP#UE{zYIU{>OAuyZSB}5!2K$Ndf;ZP*4?|;0WYbM7dtj)fT)MyHC7UM;<bzA9gv8g
zbA6wN9P%OB8Q`A#L&J&65l?vGZ3TvQ4T4{mc0OOESGj)K3sO1Aq4NOe4fX+m&GUkU
z>ZY37@9Ff=kiIlvBxS3n$azV?@_dIGjfX}a8?YgYdaPT>lNQB5jDw)q!Sgu-EfZc_
z^`xt1$kz{W8z7KO=n$iA;P`xSuck&a-Fsb?f`<8HSsP~uM2jSG+q0Gx@@C4}j#pTM
zOpnzar;j#Sg||1@>Z=i@4=l^0h7sUY`F_EKJ{oskQ1Bd3>tTwg!v3K(si_o@-mMuD
z!rqE-Ho-Njdi(Y?FkPsS7Ckq>%L#gUXqfbe@bv#|oYZ+pR=rj67w5^LKxiX{QdQPa
KD*oFf;6DJvr{u^0

literal 27612
zcmeFZbyQVd)IPcoNGXCKAuS-1(%njjASfjbQc8Do6r}|bDQPL`?mB=-hje#0(*0Wp
z-|xG3+;RWDe_h9L_`c`tz4qE`%{AvUpZUxa_(DnM?rqZB5Cq+ola*A3AQU(R!Dcbh
z!6!U_CKtg!0*+FejxTLY9bF9VO`zw7j<%LIj+Pci51mcy9V~3DxmbBvIanT=J387r
z2(qzR{qF^=Huh$0qlSO$z#v$*vRV!hglmZW3;QXSX#qj+<m4ouzH*J<nsV`cd3e>j
zry+fuCQkefr8pBMs8U=iitN?FhY$1Ub=!76OxBaAXopN6P>I*2o}v-nl6nC{dwOrI
z<cW!67<c>WCEj=5(oZPQ`ycPDEd24OU-5M4p>G|py^J^E#BLUs1b;sGjm@A1Aph7f
zLP6l4TO?@WczAf>4^trq8X6k>Hw2Ir^12X|Wbm!*7Zr#Ae2v9<8xFpuc`6Ni0lt0I
z#_<2&{Qtp%{a)WeA?3^*XwTQJ2?z{qe8YKKLk_kh3$2;Gt+$t+hlj94fZxOLHoVnf
zBwsfzJ^i!>8+<Qtd!oW7(`|qGinW=I01A7msE9p#h8Fbs^PvL|*hW<{H#awMbyY*F
zZ#c><2ZPuq85vm)(gOMsxAxbx8{KBLk^3C*|1=T@sIH40d(&A6$G>?dT^3%X$)cGz
zoGj`Oj3zV`C7F24l9!W{lYxopuL~o7G7T-QoSYmrH}~L7I<O|xAJ8hDQf5SV9G`KK
zrtI_Qbllvp5=gVS{0t3B#@c#%O!t?&ORXk&&23DXXlP`VV0{Xfyky{x(o$|P)}?Of
zEnt?I&z?OSt#)GOjr+X2YwHvJh=%6w$Jgk38Tlcu5#9}wl8ff66B7T~sl2ZdXKajs
zgK0uRg-K^r?LohSQ@tLr_%m79i|n#D?f5K2cUBTTw(%N9k__J-tp15ne60BReo9J8
zsl|Yw43!r_&6IcB@e|$ZZyN;-(=uw{*qlV8B)@vs@r`lPzVpe&$wJuXcv<Jn5_$Mj
zU-a<s@W!*ljjH_~A-9t`f48GCvmA<dC1a5Jcxe{vFnDru3dEpBKtQm&*GlCu@SM+X
zyK05gYP^)m*tGk5OCWustg9>k^Y7eq^TBNB$@&f6mQ&S{6E+P~Q-P?iU`T<hlLe9C
zy?zC@KgA{r#~bMi(e^z8D}8Bl_vh#5S0^gi8m_O-@kXeKh@|c9IoH<KCLIT!AMDH|
zu{B)a+d5&gRj<+{y3S*%zI<shQ!nzO>|Ja`MDty~NpV$G{JFU~$F=@XV<l!a(QL0v
z0|u1E62O}G_xD#G4r?>Aun5n;mXb_!cUWnn4TBG??Z~4<pd{mxpc4?CUA3}@=JqIy
zo_@rk5bUe>@{kTCZwE8~tYSf@?{!E>tnbMo;fFmJCU#{oUF#O_*e?fpUY)LR+f2uU
zmHrkIf(@+aZQazxg{Smq(v}}m!6!@6`sNemPrz-|Vq({AqKK!!f+rJ1;lRF&tfvI)
z&$orbUTE~JIdZ!08hBrwnoav$dkyDmHNR9A`P5<rGg$cj8Jm<lz_8hGZzaj+FIe>w
z^FK7dKa;sAIt2yDetPOVJLf+)pnRz-XVC8jdHwu}`6Jb<Vd?`)Kv4GO3FFHQcKbzH
zgcCmxA7AvRJH-73`eG1r{a70=>?z$A@s2&JU3PH9pFKk%3jP!m^WbYlMA*-sk{-d%
zg+rg~bN%^+1+7Y3>XihSX}r8UI(!O=d^VI0D?Lk5+SYcxVL?Ijc@@*ydut>!KGz}*
zmq%ppM)K2jYn-7{>#6ZN&!&%9ArCk{Ojy_4g_m1RaN5mFo*iv<zALE9INu8l7)){6
zxX^uSpo;NAI9IzObjJJqGjo0=3Y0U{u{+ls%V`qi(G^6<%zwUFvf(+QrKP3gGUWu0
zSyW{uzmc&qBLjoMM7fnrX(HJ3`xF$<f%W-f;F_N7&Iw=aHg7M1nTRZ=4yfm9J_YA<
zYHr7XStI|=c&UY?j7*IWIu7}&_gQd2z+l3>k&ni`m_gV<N}H?(Uk}wpULIIHgNg~c
z=g*ybxv+f;3)%I&4%L8_g5bhGPugW#(rWkyUR=x>Hj*m+*=T3FuJ+<@XIf_FePFvu
zqF%x{GsC}Q%@W(e%SxM@Gh}6DY33z1EUWli_)~806A}>E0=u={$g5D-8V1%vo2@1(
z`IbnD!}&biXQge95jy+Q?)b*v$gA7BVt>14=kLXSFP8xV3Ns<rb;P6cKB4BDcBP%F
zb}|O`sN;1wG?Y)z%}wCnJjYRBF_7`b)YRyK-+9v)LS}W>kkiwZq*!4$PGE~LgY%=U
z&9Rb|05O?YuL!{D6_`Jc+!)Ry6LQ|1P4c<QD!((DDuWB`&_QwH9$vVFN1{-rFL7*4
z6~XG#jy*~!4lH;A3^3N<BWC<NBt;>bl~SzP@2&$CI;EJmFmh%Ktzl+c<7K(8%YrhK
zyvOSjqn>F0T?i8^c34qzfp3fyP>qd^3Ga7tSx#1l%SAli>*kwrwQR7OD6c)9_Q=((
ziPHDEjKrgrCReN2(>&aoi010y_eCCqDVLcdw|&$4(`B;du2@t=-SKqid`mD1pEWtN
zdal9c*`eoN3vo53q+}Y-RAVrNt#go^#EhkQ8$Qo#(m`-`yrZn6qZ4TY=4(7wY;pnC
z<zQnZjD*W{7aUjni@jEdVJ)*gaPq5KMbB1KEys#KErbe%W;~BW=_@jpd90k+l_nRl
zI$bA(G<RT*8j)K&GYv_UBJQ?Jks9`3L%+tvtWM$T`u2*Rhul{d4hJUvK`BAdu2<x^
zvgSK-$L5+of!!2~_dZ*Tw{5}_KIoI6^zR0~DU_W5?IWkoH{_m1QG>7b^eFA@>=u`o
z@yW<GigMG^K7#l&kgdk7OUR^`I>UvBrHS!jW~TLSO0!?Vy5o@l*%c1aIuhW>)~QzU
zM3!%8Tod9WZh%pmUe?9Q(a-t1E9OV=o8SnpIb}7RQ1v)3_yT3zfT+WuDfK;QmLiM(
zwCF1${oiNuT5>IQZ|=Sepkl_-xj|E^1)~Z~N+`l6+s*&?(FCCH&kp)HZC)UeSGaqN
z%Ih^wgB+A(z8lOXTW7?U??_UJlB@y#e<p-d<a;n{b=ze%2osae6IP-H#*H7)KnSz9
zw_kUx(=N9JsG-QHB}h=WAV4;mc?TLVT2-;t`vEafN{3N?ZhzDCh7*sJR6dT^%Jtxn
zOp!)Cb7nNsCkr2q8kdo7<n^gX0K2O`Rsd!$;(lQ8JA}mFQ~C94QW6pp5GY#cd4d9N
z1^sn^wtk+kJh=^5ZApIW+t${Gw4zD3l?0>@5eBYjD70+M(y4sv<HuV@Mn>zFUQSzo
zWT@z9X??}6PJEF&JlE`B;<`8gwsqW+7X;<@_I6FDlV_5P0pDC8ipQ6i2SjM%Su`vx
zA&ZM|`UeK8)-vK&XBx!xy-(?0*o_{6!1<7eC-P`(0=3ZV+?lmzlM^^zIa%4+raNqJ
zI-{O!I|-8GY*#MefR8OED>;rQ9dM<W{6$m`@7Y>dFoH9~W?^CR@zbY28PCZw6l0sf
zd-H?i1v4M~iT5}n@K34?>a3$+EW05}-s>_Dg+6Rg)$FfjCb?U#0BDc_{3HM!w#%_*
z?t^X&92^{v=;;UYb%h>3{|-LCRbtwWqC?TtO6d`jlV2S)I;xr9aCP<;7j}I(q95-v
z?e^>UZ~XiBo56rRAUI8R&bV(p5p>=}q5%p)M}xnM?Pb}|B_DmML`@ci>!pfpDEPso
zr0Qp^-z;(@NC4c|I9*5BYZMQHOHomg=kb&a^er-y!**8u>|m`~S?u!T(Ay;t{mlB3
zpCXU!M?b$CcW5=vJ?(vN1s>G~j#KaT)v;KQ;6^TKg~yPZMiD?rkCozOkGH4BYTdXz
zjy9>EJo$_~l)#Z7<1dIHfdK)K0f<ty0Cv<~ooygv3zg4BcsQ+0f2qYwWUvCeLL%tM
zVB8wIbhc4o2Al@cHe_m*bJdxtsi`R``TzzC^`~?X*js4TI8RIva<TtSV%7&j?Q(CD
zvZW=9*!4xp`7U^q0k_o@f7iny4S~6j_W|}2tK6>M2nY%?8vLmuqmvpSE3qVs@q$9U
z;7{UV`VX3b(4$M|JGUP)tq07QK0pT%%y@gU3JKh{PgPV@Y5}ML3xTqGb-uIUDCh<}
z4?6|s_m`PUbfTh(Xm^O%LA20wU!&V@xc2tLp}36zTir8R<?wFu2u!J&KFPDmWyVY9
z`sxy9K2=@j;Rav;6c`xztF;w1KXfiaS+xCl#zz?hv&kK;Qgb|;+C6ly^P{D*5xs@V
zh0q1C5g5tfga6!o_3(L%X~`aNY!PvB8+Zo2f*UMh>~6MZcKvB`zgk-Mz@fpzpRX?Q
zs&U?$>}(CA>IIv&Gc5y5(y048Pwn1sGT>hDUoqjpHW(jHgM+Ttl_(Oox@z9h(P1l?
zaIv9(JwNA9<;=D-UX~+t0n62?`g)g)_mzN80q~8V$@sp;#VJTjqt|(82=`6AE$h$G
zC}8q`-<hXbgc98HY^L7po$j&UT`~aj=i?oE_F`;G#`wWjK$<nqc`_7mAr{IWWI#d1
z6&9D1!}{~*kMQB(%Xp9Ns_msZ_d~(ObB$chMquUJI6jetL`21Q3(~-;G&_yxt|Z!2
zOaul8=cswn(7bQbTCctv(wrMJ|75(Ro`7U+{r9PHjm&HpSMMTNJz8$=Z-aw_OvD_L
z6ob!M7#NbxdJ`3sMC&@Lzw=tTFCKn4|FRv<z+Y(7aJJ6;o#)+h5eo~;=Fjz?n*a!y
z0;CV{OT@Qti`&joLaq(un=g{GYLED4JWJ%o%QRVJw2A^`o6~~DYn45QqZKn!1qn9Z
z0fPZqLB{Zc$H8i2E0vF;kr53zYeS(R&6yj~_gM<z>Vb3;@|HTI2U2Ci-nP1IjT3?d
zuIbaADStRK^NzS6IUz3g&S2JkLqkK$iSoSPJ%+8J6jQ{d-_Akk#JQ$^58MU$A8!H8
z3hOCX02vvWnREKl6y@b<fOC5u$ID^#D<E~+FF^L8?YIuCFAG}bslKflIu?LOYu=xR
zMXcvaEp~ZuKaS7F6hwka_l>;G(IQkhz@an9edvl8hydw9T%1k)>6hc(cVoqL0C~-S
zf0u6vpuo11_uqDU2mml+kTr>T@B)MZGL?J4E$O;UwQN<)^a$<LHUsx`dU-tK20}G*
ziclpmI;{q85pWRr00vs{#T7LG_;7k!3JM|P3$3jcMnYxaPJe^U$Ze<Y7`z+>6ej!^
z^ZsK+gZW>9$T*HX09h|H{{nA)k|qigv>(FI`n|$q2B?E0I3#2dEO(kzFcCI|;I~i;
zAx_h-2lDdrlN60$LJ`abwO>_IrT=6qQ-R=8c`_f2TQxnR=kZyAwdx~y)mV^^*iJc(
zsAy_piUUXNx)?4~xl?~GD=%*}S!o9$gPrintgm7W`+MZz=6w(AfziA!dy6I>O!VYr
zv!oZ~kdLQoTvmXyUTLRKI+&l%>Z`OfMtY~GPhsEyrvvk=Jzb95ww?vn*{N+)*D{#(
za&5ef8GLC1mScNdO7g>}8q}X)%O0m@l<Y1Q{{8zmAUK$okFTO5rT6Psd|sPr#T@lK
zOkCXKm!I%g4?G^zyf>c~aS%8kdzu?2@V?xwVdV4-_wbT}Wf1lcAE+;`L!?AbP@U8b
zH?vNtowC8pzN+$F?;k^PDDQ^Rmj)jBAL#f-ScCGA`ZgTt89)p>3@S;+glH9sE8K!n
zlB3sX-t9fU^bVALSiHQAmdsKf2yh?3D|)KlHWfd9(1>Z!ywANj&Z%Cx6CA)T*>H)j
z?K6Wau2qYYT(LS^9j(bi1fuI$od@4+wbtLp-cUk;*M5dCUcLGSVr5`h*vS3|sYeEr
ze6Do+Zs?HN2XGq$<gNnJRJhQspuw_}6W8ONSYX_hJjX>r#GeU~@6{I!5^_dH#z&7I
ztE#In@7O;=eEj(F=RQ3REYrWJOT_AJHna+$hp0i3=7H1`KychiU&gep&d6&=zGpC!
z`bwK-;E}1!l=w<^4nWy|K+Ufie?1ZBT?P(v7B_$oPddv(@Q2n1fYL1QazaYL9+1!k
zBy}J(SFQdC29}%98UwcKcPNDd$SeaxLrq5u4d0lUxP^?BTake<#tJ9^FjadHfQ>6A
zyiQe+kN<i&H#Iq+vRB=jRl(f`Roc!y10!^TjQl2iXlaq4qGKl)7WRoOA5GYpfxMwB
zhQk+Ro5k-&SV7!b*W0$`=Le9bXv~sDuQmqY1%Kd)_WC4nPZwxG1jc;fJbN~X;TqB=
zD@J@Dp(qUrD=-NO#r^svNyMttMq(EK)Y_UAIFKc9I%mHsu)=0{8m==yL}t+{{s_WU
zEbs_^fVBt%I41ntw_7)X4mffJXJ=l(hWL*^f&gs<LQpt}50;j>8e*vcBD0^=k1?F>
zxJTEx`I&vLsVlzg<-^y9GuvqI-~f}AwM}3y^gOi(p$9;<1`kDl918P4KhPASSYQV2
zU+EmT#)l}bAdo}K0+{Y|c^HkGLkwWAJqKR?%c60Y;W>Sqx4XwMN5KRnx{Y^V&jOee
z4c^tI_)J0q*wgWYxNqMiO-(aA6qj~2>T5l<oa7Z07@y?v3-GY9737QhfjRauGQx6(
z4qx_c+KTX}NNu1~sjQcw&%nrqoLN9{TTTrV{d-paSTROiM<@QA{>hW>jR|nLuq36>
zluTQ68fzGj-Mjb%bScD}vvHF7cvc~P>q&mo-o$QPu?ulzPP`ux5dk)4adFW#q_?BP
zUW|`NK%lBat#PT~oqPE@@RiEe*7@gVAZc_uu>kh)p|$$hdqMSFMyF(jB<wT_l|nqM
zJbADRodmkuYye!+#g5Ol@zup?>D!?WW4GQ!5iBe$Ly)6xy8#Dl4DxjVgfQTuUT1}G
zhnSpqrne~fK~{%HMy8Odl#o4Tt*Q9{1SU!`aK!Bw6$Q?x2136U2c2RF!oiUkdU(7&
zT4a1W>x&CqB^%%t?UG7}iHT(ZOa-}82nm;;&~~LS5~>>;R{@%0bs!TLARSH!X`}!f
z=>XS{%sfGU{1<_W%kI3X+0@i@ak>Xy4MpFs$fG|>TT!xd<4Zve>VqE=i0Q$HsIwr4
zM;CAKz7$?oP7sVlqUl}ma3kJ05?;#(>FMd%<osXSBj{^dU$YP)7xy{elq7&n|3N!p
zkVn>^Jpk|XwDXnbY-0Hm0bcl`V793`Mjt)t;&fhj-ks*==2&hE{D{ZTv+We!-33AZ
z>!cg?7~E54&@;A?$lCcNJ4T-p8iE~Uqr2fCDQ<4do)1BN8c`Z{{G*$W6ezr(xZ5bz
zd;vuV?h-X)vwNkuLa3sNN#%|CEemz^&W#tHcQ{h*g<PBO?iTnwwMY?!*C+pXeTCXB
zahaza1DO){i;IBg@qBvYl|6e3g}@GcpkZB+D3(jR|4z4)HuXa7^^2P<4{yfdl_QjJ
zDpmXYd17$tf~T&^i+{xXOb$78C%6c2y=asq6<U4%@97?qD9I|CAF+BpF0xTqb^n`^
zU&%bVcu)}g%f0GvFBI|Syniye{^RL;h4*eb?%<?<iWG#mv{1s>qxo5gd|nX?JAN($
zOK{SKiu>TBN{2i7ff#$QMTy5Pgk&*Cj?|Lczmd6Y>?t&Msfm~b;ju#GrGl&Eh)ErN
z4I-Uy1%UP?jiC^l{Sj<%<>{kgznE`wTZI5mDa&IzJ2I4s`2FV8#zw~n5LuA)uR|-v
zZVR#P(b!e~Vp~^&NsjZCuJFzuJn~lN(zi=F*&hIrh`erLvO3|gbk14tXR+mibeK@?
zAX$w|)SsgdI6SOjX`>=u(@t5~q>I7X9{>-Fyn)Mfg|^g?md!S^^}=Q56R(xQqO2I9
zGp0whO$JZgJ053*$zF`29xFrJP0r5EPEBN1wx8tLf7lC-z9C218<#;*`<QvB`{p(;
zk$Ja;0eMRJP!BHFo*lJJva7ybq}ztM#+D|U_|AXd#~b1e_1KuhY*CIi#Q1rKJBI@P
zn>=;_CLBk*g^+64-P1*1+j<Cc?KdWVA#Xm^2;yia(op&l55QJ@iap(4JDY@sj2HDR
z9MW~o*5=@A8VR--Uoq3yqt3bG6juB<-Ny<oBQAF8i5`Mo>jt++*!?OlREDV&{`TCZ
zED&43C*||wj4;F49S`f-GtqjgfHb+Z_Z$<<)<1Owpu|M3;CC?{+Bz#?#i4D#0`C!`
z@iqxB`?qABulzITyCLm*%ZaR0x_f<-y4M7+u!|?WwE7Lbl7yQU4xdz1URenJL^TiH
z#r`-?abps9L$Xvc`pPqZpvGvcGAf#wofoG`oShgmbadr7YmGG$zyAoBHxS&BoAa^?
z)qF++FZTyS?t^cUOPybFET)&PmrzXAYI56D@Sx7Z4=wXK#UH-^yWBXR0HQbt*$aJP
zuZR_Mp^E-RG}&7n_1A0U;&F0QV){2H!@{5|G{|<PD{B>^Y?VHCd}@6uh*9{sT;3m^
z8qy>Y@~t}U-$HNpX0Jl!I)AB4t?r0jD`tMVyM6lUE;|&oGq~X42WZOx|9;h@MSqoV
z+J9h*lY2Gq=KB@o?78iG+1@^c6%tS!9bz~kYht7y#!9G#<E1nd=jEphiboUmB?DCO
zusee~vP1STn&CW-xpq~8@T(io(SJ|JlLI3563ZWNsR}jEm6lp%X3nCb5U-)2VMLj=
z8Q0LthgPX>7Sp@fgHJIAA|WYz;2A?EB(!<&S^7jX!AKaSsj7+x1qb97Pd;t2(!bg{
z857N69=)-NllI-Y-K1;8=?c|(HBE=T#c$T*cOD{ZP*jxqEreW%Q@8Nkt>eELuO<u6
zws$a2OUn&zFwZ>w9iqysD$moR0%kvyu#uYOJdvZw;rCySnkk?J-=0s08;0%p$A3*X
z9hF=8hMy;U-N4F6&|U4lhu3j)*R07;8VI=1p@<CWXK}ogVIINhXEMJ6UH;8Vj*6({
z!*+c8g+%B?O~rcc7IhwO&DE#g3;WXaArft+a1X&^JITnU0TLME^*iFEp-2Cgfa?>7
z<BIaK!x43B-Ie>08`|7waNlso6B#Y7DJ`zK;2>gZYPBezHp2L(UY(&cGb(kue|O?b
zTjc%L>XMFhJN=Wz6PncG203=dZ+tIuVh*9a%dAdr5!h<Ey7>-=tLYcMQi@51X3`)n
z>%V(dPl*`(`%PxT)RxDL-flzAfs@$c4O<x254@HlcYA~=HD-qS5`@lcKFr>L<#~E_
z9Eb4VNj}f4S+TUe3#wW2mqW+u_hsCAPBscsfA;Vx3AP{h{z<)jE!}rxrh5?`eAc|!
znswt&4J)}Un#apweRV=&+|@CPG6PIIWxrZnYwM%<rUq&}Dz`JE@Auz=%zj=cR-9`L
z)I+0BhQ#)a8&TT2K1Mz9(ulZm<|ogWpp(CyePzrc4`AI9oo%&OPoW-e@7cI(LJhZq
zbQKm8&8dQ8-h9`t?|5Vw;vYq*;395Uci_C48%<$SBel9)e*-XO<^P&Up}acl2CNZY
zQnn}NNjtsn^~K_SO$80X!k#*o_^;VEp`RNiTUw~u*hD^|S@k@sbz)i`HHVr)R2i6!
zee50tPM>1>6Y71x11}3_{rgk-h9JF2v&ZOry+&4Le}cN&w9d4{)AHM>WzKu*N93o)
z`O}YnO_N&XLGRJfzRfq_7)Zu4Lw?+W``UL^BLN={LXq4dtZ@B_zV&Q_+6=jNSt^nH
zEO$-Y$qRXbT^g|@)n*?Ud;hk3zl`}yG{l)C($W1=X2L++%V9o=&BlTcaZowp$(pRK
zeF=M4MOy(kY6?r~FuuQK>jX95cfza`{kJQq&4`72)<0W#tg^UwUa<J{XR`8?(Lmc%
zUw7OvD@&dElJf7Hm`Ki7!|6DsDE{X`xVP_!==*EyOo?;#kj_LrzkggxSHFytJajvq
zI{(hoBTE4g880qUe;%!l9xqj8rha{wui>eDGf7<Q`o@xh<L&bL+9rM)#_T;28@oJ@
zYW~OJ7;Xgc%&N?eQJT*8h{&X!F|`9jh^51p;_AtxuQ4C9dtpS^|7PvmE4Eu(p+7R8
z9%78ItEIN!;T$fnakVJv-Aqp0ydW$tGi)n%KRe_JZ;c>4qY33%mZMrB8>&G@4r+`7
zx#3j}j#PHa1OgfHH7yt=U%uEXrdrcpIBzm))=C&5WN3Ih`fJ89*Vz&zj5;wp6_952
zxj05&?j7-UvKtrZx!H7QPGDPb{#cinsYxW^+v00nguu!x3T>l66vQi?)oaLn2<_qF
zXF;S|K$O>owaf4fuYs-D?v}%HC8v)3ZN)hBB=6f2{^}GPrPV!E4pHMGD9K*>iM{m~
z!7ep8u;`E3sG2i3hR%I&c-0miC)bsN3U@?L`%=>(V1v0n4Z#IPZFL@xMf=Es_tGTF
z!ZGkll|X>!-Tlb(cz)Lxhuy#0Xu6*cc<tl!?R$k!CJ3Pfj@$6V&&c=^5Ek3b9=soV
z;zi9-=JUf}po<W4*<sq(h8$-w*p>X@8)P?v2&#=gjzTM3=Y<R87+%l)e^EZg*hNs!
z-V;VmrfqeB^|jeKK~Fvp!g6hH%-(bJcWowaRqZHg_mG*5@jL(bl=~73Z>b>MNqRpI
z*C+zcsgeY@`aAGtPYnp$A{+YeB~LVSX;;2<(*AYkIy~o=XRU5B_BOZN!iAAh4~e-o
z8|F-v_=OD}tiAX$CwPlI{HFxse_rF0&^zx*G6*kUNq?IpaRp2I(O^BQd9k`rUO}_^
zeu>|Pyd8%k)hW-)9w8LYxDE~TfpiuWj>F=8u1?c3GX7P?Gg|)w91gf1VQ=)iq>CJ;
zfZapZ8UZ;C(s)qM!A3(Hnu*i}c!HIVzhr9QrK0huOzPX#SXyBrZ|Xl~K8fEM)BGUK
z<x3m`J#`L!hx~IVMJ^|3BMxLTckbL-10|jtINtTIDqwr<2`bo>oiZU08UZ?Q0gO>A
zsDhmWTDl4_$91~ZAd|)FsoP$QoTDFzsT&F{k)|Lxp$Sb!)ij0<o?_VgudD>VO98t+
z@X+R#2q^iY<5GIIaR53E(Cr#EmY`zR70cxhisFE{WP|kFmI(c@NtzsbMP%N-eVZ`C
z0_XwOMTA<_(IB^}fXuU^tZ}=?3Q|eGNeDj+Y+?$+Q-*w6guL!S3S7q?wK&SEP_7N>
z8;n9;A{I??K=*A;RIFsgS%X?-&^4J>@f)nYy}j*SjJ^gRpDt4_!06|Qbr1qUjp2hz
zo6fI%hYl<%`OUR-l}!oZUuG$_H8t0~XbXgYY{guT!b(lt(8Y~_U#iDygZKgIH0^b)
zyWAbu3X1OCfHNc!c4f!$->CHm`7YoeM5c|)UW0<hLoTk8YBiJ>uV2gS=_R&?1q8H(
z+wwD^B-7D+i+M0|@lq4p7v1o?*o;WICkZ^=?r;TbIPEu1^3*x3kmWoXdXRaue7G>G
z9>6(nCvF3d3KZ0kbTqPh6z_F3CQ~<!b^q~h8*SL2R3Oj=rENNobjQM2=BO1DZkr{b
zX^8csTA%(l-rQ@|a93%zc+Qhmgu3brt@86j($el;arSReicwt)hx4=tfG&a8augB=
zBu|aY&d~!vii}m*=zm_hi!$kReF-Xa)js7mGuuPeQj(8$N4F9w5DQ`cbslq3+HYN(
zFOMY(^lZC%WJ)PYsD$9Z>wQs@v(6mITYNqMk3CxCTjz27_3Kv@agZvuwYM9d{$1MU
z*k9>wU32UQk0TvHmXZNo@o$;<PwugkKc*5neZ-=BTSWy7`cm_d@551x)WfXKhFn(;
z=iHGBdYSyElqjqW47M)&5TN9c)pJ>}?9|lnWhmV~g2G35e0&!mL8}1UV?K~^7ZszL
zGHU=7Ho+nK1$gXMP$N(Rln&sB7XEg!jSvF=G_Q8V>01aU&o}6ZIl4h19`|{9gBW6O
zXzq?bT+f-FN+gd&AA{+XTawVn+oB-<LN1eb7|8#?6*;&Eqy?bf5OIgK67IY;&H?C8
z_oK~rP}PytOz&LDR8CR?+zPVBPr~^IGc&=N^!joK5Gvt7#v?nbz-;}?GCxH@gMK0_
ztJS!|!zvD1T&$$maH$=vnfRJI{7?uE>UGWRA*9j02|~w(8{mBbJ0SYAvlyiGIGrk%
z4$5&&wIeVVuI%d|zRhVbeA&hxogcW01#c&NbHETIU<jlaj;#Ah1L3dNLFO*%*Mv6q
z?qU#%Wv0OA(9Is6d5Ig~CA!G+B*ztRzD@!mos~C!YMSYS3ya1;2pd(+q7+!mhrYjY
z)wlu*I*qy5IT|)$_*5#dw>%@}5^xOU0ymOcV)G#o(lQg4BcIDr+~m-EDWC*t<+`)W
zhLD@e!G%W(!QI^0-8jkTsWr>~uBP6@g9Q^ySd?!tYAw5pT&9ZN<Z*k{E*O1_Q;<1p
z4kM)Q2-(z+ImOk(P(!WBq@--8-PpZrHxBbEo{dpzVDu4XL7GYbaPF7XUryjWE!OQ{
zLvO25QvXuV#&YRi>y)jp@^ZLwdLF8^yelCgKL-RoUi$xaSAifLn+gX+Gn4Z4erki@
zrBUASNVLp-TE<QLg5EYeG;vyK<<9Khe=+6f#kx)bhIkI)v}c5HgxNhVjdkcXi!Da4
z1J(V|xA(g%SmtHU{t_qXZt$X><~u;oK?bDv?hD@sB9OrT?65&y*gc}2McvG}_w!)$
zR*A|Vn5Ff2`~KvTd$<^mkx{7m)D~YaEE!KA-zl!~_3S$Ios1D0HoGZ(pM0r7H9xY)
z*oFHh@#$2dj!vD*w0vl4qSbR*%KR+(;$sU6wNyUzpkESJ_}@|@H(*QjHoWNbI~+Jg
zf{z*t1C!vqleRqbbV=yZqlt1n_4(WIl;?!d2G_qB%d`WXF+ty}o%dX=vK%q_zsjc+
zRGtKkP{hW~B`O(X81qdkxyEjgBii2R-ctQ<=~c(xJ3!s_0vKN^ray$!j-BiT!p$()
zyL8s<>}2qu)H|HQdVEY1&%aF#!9o;OF#dOXwIZU`w<~q*Ictw8(OPQ~JJqXDA4sP|
z{PvF?{BGP4O*=8_g*4v=J{-11L&Pit#1Q+>480E2MWI-?aM7uJfkCH6=_MS4fUI02
zM72}ln|8dslE7{*h-gA0@V66(oaJ{E1FwIXmIPzvvzO?M;4ZpBrxCL|0O4wELns6U
zgWjL$=zfu%i<rhLFy%iQRzn=d{d>|WGxQzD5n`r7!4ctyC>yC~`}1Pemg%CbF_K3K
zVAP_5ttz2G|E}e^(~XY!{&jU=>-Dp2XGj9v<VSlOj<&&--Sw`K7rOnV8l|%SpOvRP
z4$sfA!nk|5B>>O(@)~eWJ+BK2TqBsFE7P@RF}`|R1Fw8>E%G1D4TlN;hL7D!hdxUB
zpE}kI7iLq4=h$KU!z(ILX6p+HZYz<@Ry|SJ@=ZJO|L@`sofKx8=?Yk%PB$>?=KXtx
zhAuC(dlJAgC64@%ZdcpN8Ib}&&wr;Uy$kG({H`6u(tvp@vu41|&ea*BNIzoQ$q6)R
zRflfRs}^w|*Cw0jI|dsws(FgvU}za~989O`9$3g*^6deuXcuVe6GW70hS8_;>h;E<
zRK7k;+}U2EiAH!q@~P*3DzmERja>DYjJ-n&UcSeQR65V!weq~V;UHpXjm+M4;h(6Q
zolvER0^akI5vY)_j^5C)Fi?Gai4LnfwCMF7?>{RYYiOVWS<0amlsgGy5gRFxhgbww
ze|#aeOsFBcqvSmBP0d3!An?6x&}8SaBYznV6OoN7l0@1IkMF{#v7<oA2)98^rpx_-
zx>`uVf6KBG2ev~`37I_+f@dTM!A74c<k$5`>X38OP1Ifd^6$+F{@N1!&jqB}`sbXl
z{JK?CU#De%nmP+@(&bAas4=WjUy7IJ<iB=?#>(!%<J(^O;h>eAB3kG$(#qI}q}u1D
z{yAFJ(oRC?PVQd*;G)FRG3;XyjzQad3B>6yXqF{k7o#tJ?Kb=<BP-_HA?c$AH1W9Z
z-_=eVg%j_5+N%I{BVpR<h=yo-F++KUR;c-$AIEcR#<MQrc^txhww+>$Lfpe}3&o(T
zcLsX#AbLIV`1S(i`hH>~*L06E2?GJDMWC!J@#f7VP|P=-;2m*5wW(SnN_1am)Q_eG
z0g=n3Mi*AdPt&+EQLf2^GthJ1)7V0+L5{-8Nr4HM@)x^RYxa`T${`A7z->LB=p)3|
zADlkfUE-u$?fSkKbr!Jdy&aLvT7?F%xjDjP@pT{u0kVUlf=-as?vb=oYCxq@XDO(f
zYrOEhv0q6(>cV#_AN>Mwi?`x^yKeMaV!4c(@P35{E_3HvOWBBawny9`*Kjj#mNu7J
z&mvG3EH6eV|9-Xh>wQmxPzfkg|C_haxh|}aa^oD*JpI=EzH5oT=iwsA4T=lR3x`-C
z!TsBl135x^>xqd%#HQUJ6xi~%bya6hgdtNivxt}&O%rcJ!xWi^$N~d{O+&Yd*fkmC
z5we47U?OHG_~H+&)L%xzdutojd?F4P@mkRKs)dl_hur<jv$t#n%zAVC5(rR5pU)|%
zw{Kv@^|GluB=R~t*mDv9!MC2nG{mErr9%w1%Qqk=F171`fsh@cHb`CEr9c$dxxqI&
z485%QbVPR`(bL5UY)au6o_E7QpyzhF6s=WadN-Ju%@oM0>RCZ0;MdCLpFQuf{B8nt
z^p7e*Bp9aHBOe$>q#l-G!H+KUagy6xk2$_oFYV*ZT4W~t1{kSuVha>>B5fKjqd?Uu
zibd-gs9SjHhJv)~SRf&ht(o>xRXUat8&0D08>-LyN&i<IViCEZHZThXsT?Wk!l&CU
z8lKazTl_$!<GSC?cUfcswsMA9<Y$Tc8ta4lH(dVjHz@l&o9`Wa(vA}@j~B#Z`Jy-S
z&Ab?(Nc=2}jM4ef=$F%4)Duvq<#O4cWZGZpN$3Pc{e=yC0Ay+l(ta(ZpH`}SGp5#}
zYQ}aGtmDAp8}`$vy=Qr$;XAkCCU}CkCcm5tL(?EN;U^De+P~X83pA$tHw!$i!3c>O
zdB^lrByL4>S}te9*qL+DqJH`=`+pp)#Br$KxK~K~i~`};wF0vRfXZ=wFstJN6rT$X
zo6-MSj~50Gj2OSY_GRmRvX!KX#7MRK(6My-eS2F-cs0JI1HXa|0}&9CJuv>O!jlqO
zn4cd78k)#cGG5DvO!5ti0F1*yj8MSL)D^mpRMCaH0<GTja1J^wQ==GkQUpV*^(LmE
z=pnki54p~LBDSBfs&ErNGzMBdq~u1&wh`^$_MS7LAr{~K8$wx@o_jg@bSOUCsW70p
zwwg)d0<i+y1<FfmCZ-^ym>1~fKs8(nXcdssDImg&|98yl<zeiM?LH>_ENZ9*az=M@
zWo$7kCr_4bM%1+CF+>~gD(dKv1G8GL*{L^P>WBoJ(3hvp*TcVntsf0ccAg9a#emV!
zdkZ2>0V7!03vTfGtDY8r`=EpIXDAP$ZkL1zyWVWeanegU3DO70f;093y8*HgwcEN3
zcv(*-v6_z$E@oidpEMlEVip9y>U>=jC`j|enN1XdMvK^Y?XN|9HA6ouqs;yaypPN>
zv2bzCfat)V+ykh6&VD>Xa$s&A_E^`y388_3OAUX<CN9Xk{Zw;6mA}DER9KH=MoYa}
z06sPbZKiYJifrzew58#kK7#5&^$eLV0~xv=P)w4x#wtEW1`RBJsdL?m_koJLHV`+}
zAWTO|St;Ptm!7Q$Ne6;qZ>BKe1KaD6=^I3;1;}i^e7kiNVwo$>`&`ayeqlac35;w#
zU0XE{j6dAKfYBiVH6~^`Nd{515paMFch3FQQk7Al>yBEZEi6kjwv97eXju3L%kz+s
z<@GJ8iQ{{BHdC-D4jz6%@6NoO0OHzEp>6)*eBF)CZlrcSa%lTDyywL=I>NW$sLa?&
zEQ<fhU2;u`ojf0B_A6aJa7deHX6?Kq)U%hv8Jd^&gzpCllh6@gzTA_?ai{zN0s~S<
zNNRY<2B~}VM;qF=eE8l2W9bC2>7p=Wn(>9_?-es!Aft!^vQ^TWsqKyDNNP{Y4WqCg
z4dH;UMvmf_O@Z(gDA9oxGRVUUQ}*3ZUDo>3yW;r5kj?|NJE*%|OaQU=_QqG_sm-px
zh44)}F~r&rf%TwzrTh&R$1xSOCA5_bK{1e6*@qrbQT2i&=2@o&_OhW!5GVeMK>bkE
zvz~x->$FSX|1=pgFNUk^QyaY8_8vK($FF^vd=k=&l02}sIA)f#1O&T{rX_Yr(duq9
z?tMJGxg31(V9$-qV`{<gU;g44RQd?P4T~_)UId$AvxD>ZPVkl`tF6fO2mzJGmc0eP
zr!&qhPzp5qT<uf+NKLgE&Lz1|uk;3JZ|cWufdjO$n!2r_hefO(GPG8W`_LN)K4+H*
z>+|fhG9-UIA^-=`G`MB|a+n4LE$)6115&{xGz4%#(V!v<9GQ-3Pkei>R!NMgmtfCp
zVcXY$kx3cjv`GaeA(dP3_8AHUfA5z6NB7@wUm-Zg%sO4^FG5Iylo{f66ukon^<v|;
zFVx#3m*>Z=KoANv1^ST>kug|#res8fVvYeq5X`OQz$Z!%Tq*G9t7>ae%|~^?CZQT=
zW&x6xM-8%E^(2C}oQ38vE|ZjHWid@mOzN4Qf;eFoQb!152fqB^n0of-t6qoWY6_db
zuDae-h_^y;9E>>(!B{-G+wi*yy{sr4*uH>qy05-=`zH`lSl8}JhiNyi^0EWBhB@DT
zYCFr4$=@o9xTZj?n)i+r6@fK!dx24yZoy3J8W}hl<mD40#4Y)_#kJ<u9w%5Lp!!jZ
z<pcVBeJedMm(0+2rMNiUu>0}(=PR)^8ye6r#}^p8$qvvAb7eq&?yTjq$~S=s&E${l
z^WXhw?#A_^%mS5;R~aMHa1;v7sxssFT~G~hj(5DE9P;<pf0`E3_mgwrHRBpkpRd?x
zoluzO!!W>()oEwCCiPOG(Sw;|8*PFDyGmtG0@ryJ>gu0eGA?uwlQp-whdike{gxwW
z4{yWYr#wYRAZ3w2>y$J&_zGxR0L(bhw0?k&%<qA|1?d|BjWk@Kzw`gf#G#2^5P+w(
zJxicdTRs(nP<H41ce}WDhqcv+B3&T6S0E`@$v`o9Xz>MBSXlT4NN%_+`qSP<i-A(T
zVmyENh`vt(QWO63Cj(M)At%@36GAH;GF#AaHIMYqN1J2FZWbND8`Pg+f=A7+TS2uK
z_Lb+`Z;2!I(R8Lt;0_fUw-Edym}!msrzP->rrAbcKvUV4bz(Qqrbp||zsI0N3T|)d
z@TDjLbrlem>3E+mA=T&t4$Fm(YpU*t>u3ld*lPMhE#V4UUqBzw;g}g%{%gj`qNJai
zcYY0Dl|SymC-bSOfjm~M9nY6zNn1ZfiCw0Cb;pBnQ$U4b4$j$x*?K52?JAlS0XKTb
zvWz|^`n3aPTYnDFXYE~GX+GCi+ipP1aIifUN2d@4fm972P?}S7xH^0pym8$ZK!(bb
zUsGE84XD$?s6fUXL)6`q!k#A*yGGxLHyLqMG2)Xsa8%_Ox6h&&r@m0hp86JpUAW#G
z1JOZ&=vOUNu`9DtD2HB<XB_E2#H@s3Vq>vD1I^dgi?p;y$Ho6qc2U}S>iGEhlg8Ox
zhE2ET=jSKIfXLWMrw(|;4*CV}N8y%V9ftQ-7NyF(^|glUgNQZsb-}~3(GhJQ&nO{g
zL3nz)L6a>TSu+8|+e*3P-;tJ&rUM;hobNOwO-||@_X2J0rS8{&0P=KROIziF`klJh
z4ZUBr@t_g<BrxxF9N77}+(ZADr*aR|Ta=7`R`PR3Vne+237gU5Y1UvYMI|Nlhs?~K
z#@_1cQ65_V@pPKjH#}XEhoTeEb_9Utu@exF{1|`#<o~>)PxlfqZLjNk6V>(tDkcY&
zctY>wE#G6u!z*L!!;N1KqJKYnq~>E5GS%&IQv7J|EBp=|DVi1#hy{H+RVzzNOM8GM
z>t8`!h5}8mgpv|YC-Y^isLz#Wyb?X2^p4!RfqU}E`jfa~N7nEpZ|FSU0|*eJiswmN
zDLiouV(B&mSb6vS|KdDUqCfH)N?J*rPVx5F%t}CaBeVsIJfLVT-RApW@-7)j2aysY
zVZebS^~vgaulE4K_4WJr4k=>YTjBuNkZ_yd8_{*40H;9^I5(tn5$LmYG(ZXVR^S)>
zUieG$aPc=!rdK9k{(*556A$sTV)sfQq>9>qQ5>w6o&ElKz+%u^Kl!%xV&?j^m}V~u
zaNyBE^ax<onzvUgg$tCwa#uNy_cPGK`ZqN_1Nv`wpws8yDjkU7GQ*jR?5RWgcO+{F
z1c$#ZdATe{*@5_ab-x!0?xT}%J^0+v<7?~6CD0KcP)2J>REJ-Y8y0_i<r6c={_r9>
zSX_QSB5P-)H_8R_(Vb7*uyZRFF?Va67jwG53jKMAY5?Rn?AWQlmw=od*>DB^mj31d
z(jw2@MvQ3&Wl72PsxqH%wv0*cUCfiZn)_trINow(p>$?!W`8R@oOSeuf?+N@e(!oG
z+oD}XpQq;9b+5#X5HGDj`Bwvtna2biJIPCbysFRY8TNwULKvVxw`jZRlW(WYmPrrw
z)P6@b7&FuF7hB=#dGo&Y;xU@G&Q`s=o)=-g&Ok<oV36^K540$bVT-@OA3=4Y0~-2}
z48yI2;;np-dh3wQrs3c8m8L|)<dDnEzGc}yZM;-|ls+9+&2_$WE?3bN1_Bra0#z7>
zpd#<h30b=M9ek-4<$6OX-bzTkb`m)kp?`eWp9dQ<1Jq-Yz&kGUa;L!7+6IeW=kKVq
zqlII}TBEGJBTM6nde^810J9X&R}y^pK47xB7;D8v3%pSZ%Dxz@@uvDCAOyoK;b+(C
zpz=|_tXi5;)_G~7XV*$;$x()au)BO-Xc_CF6&*P+HGuW1+Ne^lsfc*TL|uC*=lhmn
zIA8*+<)jUewY~7<zrUa4Obs0U)O3LyzX{|}*l1Ukchqiq`9)AH0n+T9IwFw1I@+nt
zF+oT}_R;CDSGDbPZYr`~gH}5iO#9^2)jRqRk)%U-vTAK94fLIcmZL@pK7@gg22|;Z
z%ck76TMuPjo3iDWKw&aGGha{U<pe84xoo)k@f8bO-tr&Y!!EJX9L`?K*Kswp@)9@N
z(WmLp+nJ6_(J&rwfZW1c)R#{geYS#<kKI=xritfQsdCF;*M5w7&)?6Je0dTr&VJ4-
zI~^mw+;FJ!>MF~#r-gDq-f$g4r@6tzq`YM08ajVq*c_Gw1l9GoD=f1gLrQVWiQFz5
z9VT6~uQR@Uv!r3lD{AdK@ox2~t+%v%IbMO$KcLG6%7DRPvud=7n~DeVy$l)ijaZ?e
zq>CDUV;rBIe8?O*fOBXqV=$KS+sLsUkf!%Iat&qc&T<{LarKYdUQ2rvU^BG(Wg<u<
zKkJ>**6Y!#`>)G|7f;T9*xkQBA?MJ*+cX5jmPE29_}s&6qjJK8Vek?h{yQu03!ZT)
zl~WxUgvEOi>Nb}08g8$Byd^7(BeGb|(hiarNlD-8kGzjQ0%~6n{vLFd0(GBsk8=LD
zeiqN|X%AfM>UJ-@0IbxGPt|A{K{>7-2}C{mK8=2N4T{9w8`RZ?8$N6kvNbhjv)EwH
z&kLhI3<p@@-!OhAc^elER#QEn!f6}dnhf#~-XJo)#Eqml8bRYg%=DM^{M-B^wI5lt
zHcw_{L`y>)!)(r*;|S=>AMTX<*IsGW((w>Fzq$?2kflJu`S1O{x>Q<^Zf;HviLlXu
zviJB_;zICowRK2snMLp0k&%m_f!KjG8b~_9T^LVGJJ4${yqaYq^Vu^44bRLV60o6<
zZZ;IhS%`kg3qyP~xrAvsP7%^9(g6CCZ3hvmQPP(Vm_hP^d9HZ)stc8VZzMKg+iT`B
z+tkwX5;qM|PpN(W$di(sk0}cWt{mrU_H{V1&fL9-emqkfY>4=&vODW*&<Sd+d3Gv1
z`Nze?O3QkQ^F6%!t{_SVSq;UcAD|fMuMAx3e0KF6x@l=YX-d@R!$-}<UHc`+5fy|+
zthbuDc`(SJuH#I%Qs+UUE!R5S<U|%zD9z&nohMlQ_!HzIr+A>gR39CM?xiLBve@mY
z($OcHR_{j3_cX<}TOB%TDL>G;N4&DvU+st${g)A<GSkHpcU|}{1c#<-sO;^09VYEw
zC_b8yr9bF%sR>61`Xf-pVi@JCMlq0^PZ4?@EY@kOOdn~Dnrz{2tBc8DB-!FvVtSP$
zQ7c1%%oJ}A1Cn&r(ry*1Je}~F9JmAm^@sxr7YOxvs&t_p?ZuVQ!TQq9+h1fzM(`1X
z<c<>>qR;sWu7EYlbrxqY0ih0sID9xyR}4Sq<_cS{D*;KFlJv2x(k>Sfv`6(5DmsIp
zRM`3{5ZSg2oGEBjG8kotylvc3pWt>WZ4UiVx9R2Iex=HLwdroxgyp246hO5`a}Uf;
zmX6H1GSlC*VJ^}7Pl~g@gG<FWYHVzwD~IET`pRM8Nd&UgkN>4u!$jTvht;Ru-SN5^
zJR&SPxqPZ{C>5!&yp>j4CX~~4K08lR=H0+0e8PJ1W%foS1<P`bFoU|dTK*QStqh-C
zhO(oH|Lcvz|8kT!y|j1M8}pKy=ErzZ)i3qfm4IwP<wq}&+5lN`d&}cZXn8yv*9V#r
zE%}OZUvG(C$)&eMh6$3Nz43!^;|G1%y->_oy?qHQwz?X+uq}$<JSU7}VJC?03zCPH
zMYMP3kU~%Jcre6|W7G+cF|preLk#b4<Z~!W%NaDJ;R^y>OlO5V!RxQ~zI{2!zYWK)
zyjkQ~a!(j0w72K)rSDk*NYzxw|DC#ReVqCsB|JkKd^uy6`M4&NHo|DV_))mKlrjnc
zP;jFMg*I1IYRlTBtyD*K%STpo7yG(lcLGH(sExz@<dOaZMc#t3_Scr$vP}AKimPr@
zF3;0+;%xjZeMd}9<hR!4plbGcoafMvj^;4>W(!{Yby<pVG;r70zaLv^%)t1@cEio=
zq>MHEpGpQrUPZm$!`&`UMYztG1-c&QOALrZN^WGu8GAZFZO^(I58fv0qeiPLcC$F*
zjP1@&P=$ZR+`Iw{pcX7gXIFkmu9NWm0#=wjdQ=H;X$nV7H~X7_q&xUo{>XNOaJcF;
ztn|~G93>6UO<02)Y1iRE3bZ2a5^0ZbeCvz;3YJ?BYqP+d|GNZVRsEK@Qg6wnPN3}N
zjc<U_6*>C9qY)Tu_!KZ`{O>l^%?Vh*RLxj#WWb>Q%}4A<J6w|k&y~%$TjeF!`EESY
zgYybCVRY8BX9=hbs`vkWl+JvOZV*<*C@FJZMH+tgZ+E3z|J1=4ir0zQY5Z@bUGGyW
zM@7b(%KwCcXZqYc;NESqlO~Z%AK{w^h#^O_II-j<Kfb1dO8CQu3uZP}KK%D&i`|fd
z`p3K;_hTOwt?l8GH~^<a7dZG1IZ%Hg33^5fG3svKp^o(Dp`ivE|C{J~ccR*9Tkhp?
z{;$^a0)lYAXULr=Ep6JQIX*x;cK&NjM|1b4zQS!@RYf>px00~k@Jy2Q-pxe%<d1>K
zN2t4-nx?6DD1aOL=1Iws+fN{ahO(?AW;_di6kbU5Vz(JIgN7vm3a>Ic`r9|8Qk#^|
zTG7#w8xVrD0Q83u1_!kLVd!MMl{`qgv?4D_8VbJ)hX7~)n3lHr64@$$TnsvS697NV
zVf-5#*-QWkng@c8KdEwn&>_{Z7x-x_>gvm2Su3=I1kOBlX3)B+w!E^u%n6!>MNei?
zK|3J}l%bR$4^TE>n)Ues`Rt{e4N?~Ao`{G*&n1gzM4tXxZd?KOP8Ua433q>@GT1*t
zsYb2zzH~?aO2Je$56DxIZR!w<etkUPv_KE?4&_9O1jg%9^Tw}q3U77vK@TTrP(VuF
z=e>I7Rp+m5SW;pq*qzLA|NQxuPK7~7caY@42k9QM?%IUY+?7S3Bc|&-xIp_ONK%`D
zI{i1u9R)5A2HL@IYjANz^!2@%$F0^j2S17s8ym}$?*LjHLHk3M5BM#F+6$1a-!d5J
z63gkjGgcmWJaFB6S&il4rS(<Tm#EMmj)6<LnYa!5!9gzbSVSZN`J)H{skP4$$f^Z}
z%jBGQLUeTIJqDV2)SBy2xwyB>VUw31JlutG_XBq1@h$pL%7J_Ww8M;-y=w*CcCt!J
zzfDWRBO(?!9)pgsaR>CyPoF*kz5m7@sHIH1bd(U+WNQ5R#N+7LaOGdFgCOo&-Tfja
zf8XNEhsO{R0YM?CU#P08u8x(^gN92$we{9{0?`NPLHi842u_OR!S9Ov=sz7!a^T=Q
z(31KcOUp#0??In;?FG~Kvid9IL~~aaL5Whokzd1qeX%d6tZW8;b0maHj54^TiBLo5
zDd2fQBl{d68<9c@pdhja)gF-Br80w%xE@<K!<xDGe(j}bO>m0@wabWA-zE%l7q+La
zQ@vDAl=USjgxLb~(6MVF+?=Y32Cd@u;})5FAOq_w&Dv1fW2--*F)fJ&;tQ46uR9R$
zQ9&nuaZ(NuUbwH-*(x6?s>1@S$!y<CC_v%!k2fxq(sGP=S<f%DlVwrgfS<qFb-}x<
z_P?#*>z?2=vz;svkB*r=Xg-PWRq~E9RM`IOB8LwhTvAA`Amc+b*Z!6l_JRW>_*t|a
z9I{(D$fK84aptvFeHhhjnZ6J}>76hA$o3{CT}C7+Z>NuNGHg&lM+XfkKMr&C!>ezc
z%T<XPZckimV@Kq+*3mp?v1%Co_5kCy8y&9bcG$WkN)$3IpFB6siQs794g8^y@7Nm`
z=SU}q7B^WSR;2UPo=wC_E{*l3c&a}tfA{MhUX*)PhJ>5bcM<KUGgYm%?3-rz4cG8O
z+o?sZ|GCgor+j9?X{>bZ0s3a6lYT>9>FhABQii^m7y&*0EHaG!V&ly4+}aadoEAEn
zKg1s2$AxV4DhS^Ftk00FeaiPi6umk;4LAp_<5BujA9L5woqUhu+w44i_6?=*6%Q`+
zkn#QGiy@-RY=nyQ0`{>?;aEkArcn;*$vl^<FdW+JR(2~KExc9Os9w?H*WNtz9NRZH
zT6DH!rJ5ti1;$`CL@9dl#j7EA|G{^M_A=Xn=T|>fADL@j>cRndsBfUU{)U75*|tH?
zWg)mU>B5FRR`w@%&(&t|uNkMf-i`ZMyf=acjisHkKXWOa!prGb=c?>#brnfKl2p)v
zkM$Pm8tpgb6;hIu$EBDPFY`NUV~(;Cxd1lLuR>>Sm?RqtY<r5F+v2F@49?u#z5A#&
z&T3klqe&WvA{Z{$(xD$2Up{>FOF=3~*5qb1MfqNVig~FLQ-U{y?kp8ncAuIySJk0!
z@qMjkWr4DXH-p7k>X;q7)*Y<NQ5JMhR6x7ESkX_NdFRA>_th+DR8f)EB;fA%^fn1(
znL!85`LH^%^>q3!jCf<ht8}%^`)|?Ec<N;YxZVJo)ToNL%%9sDr7>-eZJn-EORj9$
z^j$|-z84b11Gcv=R8s?9-Gon>C&t@JP;QCy@==&O>KE%7+3j*2XuiR-RfKo$4VrlP
z*-fMgeZ74)1ueGn(x+G%b9UuV)UebWph!zU&NTBvNBp1C&NHZ~sC)Oph6t#LN;d)m
zD&0bdpcFwVRzL)iCLkr!q!SUONEZ-9il~SfI?|g;3B5{h0urQm0)&vej_<s4@BMN=
z-2Y5w7zQReIeVYI)?Vv*emmKTFH`sR=*)2@?SEhR7id`$6&{#zqRwgco~ZKGRcM*r
zi*X5eR9I7UCV8D?!u$*PA2)hUbWuZ#&^E3h@-LW6X0p#FEhy~rB=_*~1pL!Q6cl;M
z8a!hYddTox+LRX6<dTYtxV--EJhtH?!T186B5*tT-}5wY=*ZX{N0XLx{aMpPgX+5|
z_i#&k#WcKoq`CUCYts?k%K6m`Du3FMTm5OHk~$*a?=<T`T1zJ-%p|oIo+(R<T`%`p
z{mihgY0Go_UnF+WAQqKHsv5p4Gh&gwI^0#EP)Z+Mi@q0BpYrb`Gi|TS^iQl8o=mgv
zDeaZZTCyFl|LWTDIW+t{b0n|vx(f|N^QX}+Bx1;JprgNE`*_G5d`Qq`mgil)F+uf_
zh!81KKlrT7l3o!pG}mCDYCt?!^Qv)?DE?R^Zz`fvb+D|hU1*5wlt(G2NoLu*)-M@n
z1?gm#>%R%)l>fK9^nXw}%0@Rm9i2I>_=1<?d5vAe<*KRlwBOyj#$#8}C(iL)Ycyl^
zA6w*M{|co`s3_LAwD3tt^o&jdgGHL$kY+-0&LzmvK5jOb(9kg)5oC<2tm;P6Go||a
z!|4~W-EXNno6J`KmH>9C>gR1}!<K<f1<#Rb8j-S`Z!1<F1T&m^F=1Avx9SGTP4rhw
zqe>0d=|m2gIY_Mq81e1-i>SYGWP16Y%C=7g>hCN8cCPO2LoURn*;;L;!A!o$em2yO
z^W+^TZ_-08eEwIJnq*{{*ozNe6mTuKYtZ4W64~1-{dJuZt?>FvSoR~U+HzH1e@>;B
zJhw;x9z{N=@NW!8%578<W#cuY<V`QV|GCE$<D=D=MaFY|)2FQaxI9Nzo_VuMr`D~<
z{CQLQ(}-{Xt)NdyUH$ak!GTrCa9(;8RCJj3J%gaIolI<0<N2&U+x5w&IR)!t^14f!
zd~<uIs6BDbx}ju7XAVz&CfYRojm6>?-8&XL$F{*!y=(z|eoJrBzW0q-czl$pDqwfL
zSyuR_BWxX|!Es^l9UF$iHVcmsb$#l^x}=J^!PkWTDuwAJG<8JKM#^oUn}>~1d<kun
z{d9)r!nL~b7L?7aIgNoZqa2%o=LI-SvKK$oG9!$5<bkt`$r^7GU71lYiI!Q3&fKUJ
zmgJ_&<Xw~Q8uXB<OJ;*{$7HsN^k13^u0uEh*$Ng%5${CHL(>UVK@|*@M)69N&QUH#
zVg1d&%t3*o)2i(RMakF4nT)nAhj>~OFU1+j7~NQDHFs*c4~aJQMj+KrHD=i(L;aHd
z++*1mb$AGIehF$#dFwV-Zv2Ubo+_+`Pl^i0*X%i|6M`dTF&^(vi&#VeJ`<Dq;Ky`^
zOqJMZ!(^0}fd8J>tyw;o&B4tToAIixoB?NPkM#pj12E4gNEAh<hKE{xJJNWpcV?Z;
zZS8JHPnA7yp-7`hrRC;vo-VxM(mC7ZagNQEX;^kJXu9Wh`D?LKPAuQbAG>>XvYL;Z
zwXU@YCR_%=<9ABl+LkU|nP~>OATl=mT<dxf{@1Z9I%)ZqxijBSe6QL)B#?Ml60Pwm
zse@DmK(h|fh(ONJgaWpV^1s|RvEkzh*R-mivU_@Ua3sjiey*-0#VQny4SkEblebGC
zvRHJ^6w+ItvMExk_qkT$ya19zT`toLG>@F-{jGi+S?V(d&l;!!udQ|{v+wi538GFh
zQ}zVy%TAOX%WwO=J<AP{lZhtj8#ZygKOtn7WBII;sQ!e;1$;Mol{%oRK_K=O&Hs!a
znOnl@RStExluh%y^sPQ!ZCN6|%duoyTQD39=k9zzO@2VL6!(`!?Tl-vjJf=j@YWIH
zLwVN1wcRI#=#0U}Ru+X1-F_TmDk^ysrPtIv78{-rPPO(7K0HII9SlnuXOE7#VkdIR
z>NaWiWO^C|Xq2nQ8vU7La&syYI+!g!VJv6On&^jVsRg0daoX#2=Bop@A&=iq@(LY{
z$iecKsc}p4ybP<YLOXE0OiNJu6=D?;KNFve!_*pTfA}<dn!O@h&_QM9Rb`bkvK)jy
zTkx|LB;AQ#{2g#u(qV@=_I6xPQtpIC!pm6&592<)q2>7Vi<HN268*e5Xw>+sd3Poc
z7w=2Z+R$?KH4GZQ@4R6v)q~}knZgSGL@Rz&Ri4w!UJ~GO*5dkZ`kv~0luqbb*{p<+
zu)gAB{~y|fP~ru$Q(^mS2^+aT9=(}oKYJC4os{2^=h%=We$rL#3@TWd#69EG8W3pf
z`eJzJAmjSRHCXoA|2rwvs)<j(FW?;XoICcOp|0|BM;r4-r%uN@%=ge*dnPk86DRbm
z>y!e1It*IuTpi#m{eJaRWjjgoKgme8?cm(+VS&Pnn~7s<->9mMSDMPOl>7nGd}2Xd
z%Uh-du~OOSlO?BObm*=2%5s_3^6)q#+s!?%^S?281SPf?9}M4mCTnAJF@iQ>b!gQ=
zV>tt}b^diWo5r7FYfFRpTe(SCqKU|P)Vt8Ssr3~5tv%MqJ-7J!Z2IiBB~$ukY4l{r
z?Z+jkKB;Z$XXKqe&MJ5^C0&LT40iJ9y#)~}JAxOx)^mb27k6s<eU+xExQcW2j(LCL
zC8yV_1P)5RI=5}l)}pORFmvEq@girCN)`x$!?S(ErIJ0QQSKCN57eA>Z+=Bvsxm>}
zvefzhI;j=kx;C8^MXQY&=0M+5o{6ZeI)Mrg^7c{QnaV1A-?A#{z>6)O3jHH5Vt#;S
zC6&-8`cq^w*_dj)O5%81PCiE3`5FG0>9T=#`B6HF?Oh#|9KX*Ry;=Shd-0muZj+^v
ziin7t<kmnnuE7cpet!AZiC>;6s#lcnd<f3R<8XwFY6c3|0v@ZpxO>_QhZY{Dy?Iv1
z&*g*NXEB8sP0YO9pFYYRi>p!mW=1#HD=m(3o~)>h*KWmyGvWr{Qtc($669k^c80Hp
z7l!AFlRn19yIVbRd<#oc40Ne~zjB<jem!^U-D({{d2uw%@n@GAV{xacJb8e`ZQt$r
z62nCIWCnH0S8)pyi1$Cav_LgM#f?ttwCb<t5mvAx{Vm!bM|rYrk4f5<zLO$&qjudK
zx#zRwtEbjqVWktFww)NXm(ongBWn6*xpC6Bo}U;wRS?niP~P_gkL%d}oVno^I*!Lr
z8(!FZ$`KzZ40&GQimhsE5Qu)-8ekfzk+oIzwzg|`?434!&|pQ91kQ_w|F5A`^6?A!
z!-f3@Ec&bmJjt1}a^+!M^8SAe?3tI*6$|dU&xE@b3YDM+{oWIYrr-bFwEZT|=d*Ue
z)+&SQZj*W))qBh+O50I1pXq0775%1ZGyW3$Q=ZgeZIgDDZp`$qfEI7nw0%MXh3}=Z
zICVjq!7JxtM~9DxQ{NaWxOViOYqIh8SR+=OV#>YF!krrP<}cmkkw5xb6T%LGyh%gs
zg#O%{@kXk5ooYp|+dUS)INCHdE3o@}V(3c2z{o&{c8C2;MFD$o*YtMo43U=SM^=hA
zu9pwF&Z9V=LK~m_2exLyTy&{(5vEN!$F6oyxC_b}YLPCZyEiLEd9r`6G2T&Eqm%7%
zm<=5_i6h^q8C1mt)*74Ac}bZoULq#S)(gEd-)t8A+b8TtAv1j7<+K@iGKLq>X}>_0
z9H5MvJ4sh`h}({eef6KI+I7mY=s&5Sl%(oDSn83d?5&XC_{R4^tYJgdW=`Wuq9o?Z
zjC7*7p(j&nO2;30vQhjl+2~%Kw7BtSB1ZILu^)-7K{V?1W8V0=Peflfr7^Cv-Et$9
zOZ#I>6P?S+sHmQooAdYv>ygO57To#fp!!=@fup0&!hiSv1^}8Xz#)-lwFhaTe5Fwk
z;UN~dW0lDJ8(UtE&Fe1R(y2N>{1$ZlDjy@KPPy+#;}|GpC5>idwE4R5)Kd33?bjz`
zZ&+$cM8522h;!l=*0Q$GKv&Oh%=>C`Fcx}kb8H3cj0=gRQqXAoL&4$hiIRThEziFs
zpHsKhw11Zs=eXh1rM_8++w3h&Lv79!*nZl$&X-#9(yRaQ1?s>J*3{^sbzDNls{Bb+
zhBLiPzFl+@)@LkYJXM%CUTZQF0}k`xmY&9c!#3MJkRz-Ie!MkxS0d{?Pt8M(cTvaw
zc6KXUoinqjp6e~_+Dv3Q8}=lmM8%P(Swi1-^Nlc_e1C~MrYKr&_7<*ZI<|dni!7GL
zuay5d>ut=PX>H68wyZ9i>!$3c6~yyG+HwbO-HLb@Y`ZhzSGmI}WO%)yU+G{Qes?^?
z!N0-Js{4Fzihl6^Lx&9Jd-V-d&p@KhI8Pqrcp-!G1{|G%bN4-jOogZcVjsE(fwL(G
z*j3=EIYQpu-ljKW&2dPb9S>U=HoR|3vUB}7aYIh$X&Iq!D{TkuHH8V`Ykp-rsed(m
zQTe`^Q0nx2;KMQo6rp6w^zFRc1I9vZ02=3)qV&V;!=<!1d3jopd~_=HyiwtKpl(si
zY~(ntscGqC6PkN|?pa?U<LfBy3!RQ{jf<0p)_0pctl09Rh?!T<YO1Bw2R<4#Vl(qv
zrVphrJX-3-?7J0D<lKJ2iapEo!eHF8d8GQ8W%yn0$T|K<9h-E@I|a&de@6Up-;hBs
zl{4;$qwU+_1sRKMej^-XTEd4M0iK6<jH;@<&VAYY2;hp+%QehyK+d884ixZT?VE&)
zo{oBvxHc%2+xzndQ@;ILzoSERw=Ggq&%FZnj=BAO$5kcx%vLdG*n0D(wdCo7S^Cbt
z*4tWUn9yP$s(VIP{fKY6`UHF7!9Ra~vw8@At_u~@_ADXVch@KH@`>|`%FPugOTW|%
z@;a-jB`}g3@C?_sr@CPvFzL9zB>#`fckOXvjar!CC1#m%%OovzOQDy^ZK>-k+I{WM
z4$3l@cCL|1*7`Q-`0+8qd<|<N<RDKI%i703bHoL<kLkb3Nd3ijz3`&XZnLb7Eo~F4
z17nbqR!t}A(%&JrjYStO7A?(}F@p9R()%6N#mQQyUZi?htn`{6rM3&lX+D}CWy$Z-
zvQoSB%<*ihvHclhmVkgnXnmf+)!@~`CG#dXj+a;%DB52a6tYV9i#>5uZ(r!^pMhv+
z?h*_|eRo2%!;`WHwej{?;AMy0aj7+TB@<w;u-&kynU;+$o?6tvysUde@zZo?>U!^U
ztvvgQdDBVD?n9`w%llTt=CcT2U;1$tmI?7VWE@BNN}+&y2aMaTwJvRhGc&Y$EtFja
zWD!Q5%PKLX=r?a}>+8=TMZ;_Q`ud5~JuQ`MTqYKkzWr8&@o%O-v<{l<<(A=^rK}p>
zJjt$;%V4_*ke9=l1wANfh*k#9XZZLfNk%whsTw1`ZJp&$xz3f~JX{8^r8FP^*|W6a
z$1m}7WYSeXRF>sVRb^I|&fUA2$y@ru)lUsQZ+3O_9uC028_45}jxipMc`41q>Db0>
zU~3SZx-lq<5qfYFW!<9~#ebAdec^=UBYl$OX9WRfFFTBeRf}Q3D#fdy6}$lK)qAEq
zZ!x7);p=YR{|+d*A7f7=0Kg@VId?9oikhYH9^o&6#j0kupmuKfC))-(Y@4ETOY`83
zkm{YG{6E?W*ZUfc>^ByaHd9$1mCoJnHI~8NxZ%t4@O^n~*KYisvG_ZNqPttP5;l*h
zpDBMlHyOooLZ5^##YYcS^><BhZWPS|>TEnPjMt`%T}av^NU-sAYh{}$v-wF~%N&)O
zTSKMvWc`iP=ea|oz30yzv{L?cxmrA?zt5}Ftxwj8`%;a%XLh0Av&Dk~iGNB{3cBdV
z#{B#Ox;~e--f>;mRYWsIO}ED$ejo%Cz=hbJXY=RZa7`PxuPCx`&2NWH;<r*}sO`V#
zC#RS}iK)Hcmi8&sP%l~cgwzJJbOF4Iw1Y@Pfcmon;usyba4-y!y$v)QR;qIR?$ZT*
zSz~5<A^q!B!xNv^$JEq)fNmG+oY<e7$T*d}C_~#cn#hHP^a%QUZKrg5zt|4Wh=!kl
zBGW!+lyC9gJ}}||R}lcPr&jax@}Q!ewIL6_Nx!Y%H}CyqGyEMQa&6;tqv1!z6DKAQ
zdD#x?G~d|-Eu^%`74q3)sD>kkvvRi+Ec>JqwV+f!)xiWJb|$(@R|aYJfp<`r_41SB
zh&KIGl-4*%!9IWl4P@#Aqp5%=3Ut-HN&6iTk5P$<ElNk^f!V_kL@zl<VspBKG5j5v
zPjmypiZd^?c;J$)T%inGgOp*R2q=gYM*e>p<!|46A0Ns+j|)V+lF%1{HySuk9XU)4
zNI3_&9gv1mP|x2nK(3K99e#z1%8sGG(ck;u3E!uk5d0D##l+rf?1~U9fY+sV<Ay0<
ze6ElgRNB4Ircr)>`0wks5y{t>_0QB)RDArae$E7o>h!&?3}6Zc-YCh1&6}Bn<3aYW
z?*_{}?f?0T-7ZGIC|K1MkuuFjZo|=ko}GWpb%z>IUa<lW7Dj1Tq&E8-+Tj0w&4?O8
zkq|ntX8&+t{|`|6_tTd_f2Jk3tPI~qO+(|)hhPyCsQ;fb1&SIgfRF(E$1fujkC+={
zVkX5OL$3v4_9?5X0*SRA*g~Phb|lvPM?dzsul>COcp+fk8Y7UmUDpC)6XoUt$aU+U
z6d>?dk6BYLaifKR>8`Y{3J;h6P{79!#2mz+ht!aOJG$iGJrA%5F%58=_sEN`U^_Jc
zwfd(|pN^h5Q44P1HsBjoY;}YMW^e2*PO4iPa%}4WmL}W}OOV!T%PspADGV^B2UBt!
zCa-4|j~{|TguC}1cvc8P_+H_Ozc^m&GIV1%p(>K5A>#cd;9#199KUX+8y^ZdUsj;_
zibM0r82EO@gdx|7P*r{Xcya8A9D=m11H_w6f<xoEg~?}S!+$$dgF8T(36_vuvC7?T
z>yLojt%FX^;;DSAE`Ht%7dnyo9|C3y*6i|?SH`(|A)t2LTwCp_(Iux0?NZ30;DqG>
z(YhF*q8Eb0^#m&ijsRKi0w9o=!6M25{M8EpvK9CUT<E%57NfbYwg-u&eYF0@tVKf(
z!OJuFY<As;ZsrBluw+0_Pk_u)41rxEy8gNwq7`OwEssrs8aA>USTK&K+*J4s)VVqU
zZX4SSd~47vw0XM>^gj31iEe$vxd6a2vlflG<8xs+O+jx~=doB}0rJy-SMQ-AwiBAs
z;(b=vh^mT+cf=X0#Q-s7i>d=pG9#Eo6B0Oi&zz}=6F2quXodzA<9EG0vmj$u|7EaU
za6AT<dvmi>xZ8X|ZwT~(K7RZ5ON^nq7|gOEV5IS|u?Dns9dvLiD3M{WiZ+x=U|HZe
zBDeHh+<Rx!okD1NKpq2C_GSGdyZPMAAZ7t}09&qZT$3@mmVe~D>}wnW8M`bX^vR@`
zWw}{nKp0(@qn}v^{OtLHf!WU7g#ZTx<Y*5p)>0$d>e2cc&T@3)<>;zNAH{&@`=5hu
z5(TPElwPH$G)Vn`jXo;>St;P~H_MI}|5b~YKAXP|a!!wCxYCBErU{S*I)tZ}hpmWD
z&VIp`7od@jW+U{e-~lZcRcI7n?(s%AS-{>$aIke^40(BZn-I>ykQ<n-pr6Urq9FCg
zHU^tk3I7Sko0FLjiXMaH77$;rfQ{$?w<`}jT3Jd#Ie*I9sQy9C@*TsPY0gS-x>Ryg
zLK*hy;8;%YPC3bx%oh$y0m~62^YkcaO#;947#h7OE&*W_WT&LKMx%|%rlwe~CmPW4
zs;#Ysk#(Km<vM{~2w0!(b%c~}864)u1wD(@x$+XUmi+qN&)UhYKnn*I@(;TrN8ta0
za`=oW?klh3H}Y>wPoP2y0RbOi*%Nx#Hx9uY0ZA^`c~<9fbKDP*4hL6{{RVE`6maE?
zfm-IgB_4L)a6SOS+A2KEtKGUrB~$xh9DMH;q1ih}>lITfghId}(2dtcI?TA(aov%D
zBZmWgag<pjxs`g}Z@@s;>YZmC+40f?V-i4Vs}SxhtJKre03IIlA`K&ttj605sjWpW
z-#phxYk<Y}9X_W8aF6O>`l%?*{5aM^0buVrVc|(wznrNq;?R#qf*6?GEP-^8h+Vbp
zuJzWdaKDUTGZEhQ_vbXudWnm!)|gA*V6t2dc<u`@wh07<iP>4&3oE%xoA&>1#VQC2
z1_O<l6z7}0BZ%`V76<0q`V7^kq6EFNx_TeH-0*N!KPfON(02p6^8FGAJ{^3)Luc7?
z3Rw(UkKxWQRFduBf{+ISfs2CyLIS?w!yU5%7a{U*H6erI2t+Xsk8&h%gJ<-bvK&W7
zj=(_aW$J{B?tsr?PZqvmHn_C!h;>iK7$`@HplzOl1!76>Bm<7Osr%c%TmF1}G3sb7
zCP6Dr97F)TmoIm3!jk<}NEDMxg4y8QMg~POUVa(_q5yefsN{$kz~4eaq+cy&ARq<)
zj9SxST?2cS3h5vHEM!RCSb<czvWZ}rLqLMef&5k+-)iK!P8M_edvhYMNn}-z1Xyv#
z?|mhXX_D{+bk{0;nY$^FO9hjK>fO81$g0+JpW<ArOEv~5?}0})eK|kmv9+&G9C!pM
z`z$+!X7Mk0N{;*b6JBxg4v?Xj;fJ+gb-EOyv>4#OBzfWJIn;r45U(@<M)M*N8XlRM
znHA$+y?Qldig*h?g6g+!XKOVSj(%VRo18fGqbD9d^d1bS*?WK$Sm$EU`Zv7<p=@CA
zJ2I*2U^NSc#l0K<fOGQ+hBKqmaEyqjh&j*Pg<)im63~{Aup6=z(*IWfw;La8->ELJ
zwYI90CbHpU%!<%WLxE;pT|DN`5dtoKHr&o~0L*_}akgI)23N_%#%6^e4^9pCm$_tX
zW3ZZ@1!&I00pN%@G6CpVF>flx1qnZ@5GX?(TcrtU$wmCmxoA);o5NN9VwHCIM3DK1
z`(uWowa!N$)*0PJ7U}P&_unO7gv%twjgOm55Z_@X*e^dZgYeA`Gbb02lw-L`!Vd~r
z0qrjV8AAwQW?2CunRW|^n&QL&w6|CoX4e&<y1x*NF+pOdC6=6$x4l7tpT^*pQU$JH
z2*5db`S@yC#ZCNjO$o3!X;%7*_i8V~jy~zl2cmqn7=tNbn7c(52aB>773R3%9<ury
z&kdDyA%YPmE-u?Me0*$x#?6wvQY^Ajy}3MrH@xQVUP>t3L&2Kal9bHX=dos|FR=L=
zb9U#NLb}Fe72(7Lq5Xey8qL0p|6ooajRSHh>^W+rrxL1>lPS8U*Ie9qc)Srw4vj64
zv0(z`z(x&W<G0GKYV1Pw#c{-K%D4zb_DO+(M$lSPQv|XJFG$(pybfgOc2|?B0Jbw)
z0sy}l$VpHSp}L2J4?w1a*nh}#wFQz4)J;7-H2_&BdvB)`+$~xY)Zx!tTU&iL5`dDp
zcK!MxIC=xfyNFM~2zM7ciI50JzDG#<9gsySP<I?rkW7NB=nvx8fWst^l@{_M=q0MC
z*n_SH8UAo*4S*{m*jr$hf_A(<*2o)j8PA`v#315wm;!6-gkwzUm+@8fN12uZ8X>a;
z>%g9;;1evFDzfQ+4f8dD16v*m&ZE6gAt*r>lok;gc?GTzfEq-IZA4fpXc09IqNMNA
zl4Xo)P=+yV!-NBg<R*x|U%WPE1>F&<lDg~Bsz9~@`m!n<LIVj5AJn>1;e?InQCc!V
zkPQHEbP<KXx1*AhS^-i@Q!FBJKi6bGf?0tSaT3O8y)6K)mk%}pbk~uSG4A1YkOKt}
zRH@x?=`v&rxqujj`MmFW%VWpzs*M5b;VA|<D<B5heQ=#dSk16qahuB}oD~rv!n!m8
zVQP8H0^U^^c~=?0g;;cdy~n^I5d!391OpBMP#Q!^R=rtVz}fz~k_0UCJP3El9fdCg
zJDq643gkBaN6@Vha2nvAHCrTm)m3_tJrU+cSYRv7@yO>ofM|h@4#c&L3?W2i<VVLW
zwOGDdJo6QggdNB|{uTa!$+H6tWTZrOuczzFEnXnLHbTs5c}}y}60Cq8{q&;ciZB2O
z4Fps$P``>uNYL=~EI)!t4^*2^-;2!N)&yxtpxfb47=%ND#6vJVZUJL6M^DIUaU>Cf
zoDW#?;zbNg#b7aH$BrQsWjJA{*T6B9umck&$&JVc{v6~GntDh{HX)FRzgrj3QJxWq
zg7mH`_$ZUr!4Z!|dAlmgGg#nMEG@rOf!$jAiOfDIWU#8JsKE2H^y`kcJ)FyNb|*;9
zH*JEMhbLeepxy1D)`Fu^N`Mj%C;0@{i+6E9`p>@ZABppSc-YhyZmlR$YCcOW9!}aq
OsjFxyXI*{t;(r0yvUX$u