Open	High	Low
3946.17	3995.43	3933.12
4008.61	4008.61	3939.17
4017.45	4019.38	3993.27
3997.21	4027.40	3992.53
4024.39	4036.46	3990.64
4021.79	4040.77	4003.12
3973.45	4025.08	3973.45
3917.80	3973.57	3913.77
3890.27	3917.66	3870.84
3868.94	3917.73	3868.94
3924.30	3929.88	3856.04
3904.39	3927.95	3898.40
3921.89	3940.71	3892.31
3872.03	3926.62	3872.03
3830.72	3901.31	3830.72
3859.64	3859.64	3809.98
3842.41	3901.48	3842.41
3842.24	3869.20	3808.60
3855.63	3855.63	3812.04
3799.43	3883.15	3799.43
3756.86	3796.73	3754.06
3801.47	3801.47	3710.02
3824.55	3833.02	3769.59
3781.75	3827.03	3779.75
3846.69	3851.74	3769.88
3790.71	3850.52	3790.71
3894.98	3894.98	3776.36
3909.61	3923.16	3852.90
4011.83	4012.92	3900.51
3975.66	4029.32	3964.29
4002.28	4018.71	3976.21
3972.88	4011.44	3945.52
3998.53	4008.07	3968.86
4051.25	4061.95	3987.00
4130.49	4133.86	4062.59
4124.69	4151.08	4112.86
4105.97	4156.89	4105.97
4080.37	4129.14	4080.37
4043.37	4062.83	4002.45
4050.47	4055.26	4013.30
4034.28	4083.27	4034.28
4033.00	4040.68	3995.59
4004.61	4043.53	3986.62
4011.27	4034.32	3989.21
4058.91	4058.91	3970.02
4016.09	4094.23	4016.09
4030.56	4058.29	4004.57
4023.71	4048.61	4000.44
4064.75	4065.71	4010.73
4015.23	4059.08	4006.47
3924.48	4008.08	3921.50
3858.34	3928.63	3857.04
3876.47	3901.05	3840.11
3880.40	3883.66	3845.57
3828.04	3886.36	3823.67
3834.85	3849.99	3802.23
3729.76	3811.92	3729.76
3732.30	3758.44	3692.40
3722.95	3772.84	3715.41
3802.53	3802.53	3696.18
3838.38	3863.01	3805.15
3898.38	3902.74	3821.88
3828.26	3902.85	3828.26
3810.88	3851.01	3775.11
3908.61	3909.87	3807.94
3879.63	3920.41	3824.54
4040.51	4040.51	3875.59
4077.64	4077.64	4024.81
4143.98	4143.98	4077.03
4131.34	4163.19	4131.34
4136.79	4151.84	4090.90
4077.31	4138.85	4077.31
4088.89	4096.41	4058.11
4057.08	4101.06	4057.08
4026.19	4061.10	4026.19
4027.36	4052.58	4017.91
4008.39	4019.31	3973.80
3993.30	4008.03	3960.41
4067.91	4067.91	3967.87
4074.11	4106.08	4065.25
4124.51	4135.55	4055.56
4099.92	4147.34	4099.92
4096.73	4111.50	4085.29
4073.77	4099.80	4070.65
4054.96	4070.46	4040.49
4121.45	4130.75	4047.92
4138.17	4150.56	4106.31
4111.89	4125.59	4101.14
4100.75	4114.78	4083.33
4051.36	4102.46	4051.36
4015.02	4053.02	4007.87
4025.40	4054.93	4009.56
4050.08	4050.08	4008.80
4074.42	4075.80	4019.00
4062.79	4087.21	4046.30
4106.65	4116.52	4048.52
4117.58	4126.64	4092.05
4124.49	4157.18	4105.97
4141.86	4175.48	4129.12
4152.09	4152.09	4116.07
4140.76	4164.26	4130.86
4144.04	4171.49	4129.23
4109.64	4138.04	4099.47
4141.33	4156.08	4101.54
4111.89	4151.72	4111.89
4090.80	4122.93	4090.80
4047.63	4081.62	4026.91
3993.33	4056.23	3980.33
4006.85	4033.67	3990.61
4010.05	4010.05	3980.19
4059.10	4073.33	3982.83
4013.15	4070.47	4013.15
4039.65	4050.99	3985.95
4038.42	4047.03	4003.48
4019.94	4040.98	4001.49
3969.04	4022.96	3969.04
3957.93	3996.28	3957.93
3907.57	3957.23	3907.57
3884.10	3913.26	3884.10
3891.67	3909.41	3870.56
3881.97	3907.91	3876.44
3847.32	3878.89	3823.71
3870.16	3880.07	3840.96
3862.82	3878.63	3835.94
3866.92	3930.26	3866.92
3864.59	3904.43	3847.63
3833.22	3864.34	3826.93
3841.87	3847.93	3798.00
3812.92	3878.45	3812.92
3834.89	3834.89	3778.73
3856.48	3874.55	3813.60
3871.50	3894.82	3848.02
3808.30	3875.66	3801.76
3821.64	3838.09	3788.93
3752.72	3829.46	3752.72
3748.23	3771.10	3692.01
3741.63	3756.11	3729.18
3731.29	3786.37	3712.98
3744.47	3767.92	3727.80
3642.70	3743.37	3642.70
3637.62	3658.22	3619.92
3663.63	3671.38	3576.52
3659.97	3659.97	3594.61
3693.08	3715.88	3644.96
3792.89	3792.89	3664.95
3752.18	3812.90	3746.91
3756.30	3813.20	3739.25
3730.14	3754.35	3696.95
3739.47	3739.47	3699.99
3778.27	3789.29	3737.25
3744.41	3814.21	3744.41
3719.85	3759.87	3683.46
3737.32	3745.18	3690.87
3742.53	3768.54	3724.21
3657.61	3750.25	3651.77
3639.36	3657.62	3612.67
3620.00	3675.78	3583.47
3597.52	3627.18	3583.79
3531.98	3600.75	3531.98
3459.07	3529.43	3459.07
3495.21	3495.21	3439.09
3486.91	3502.95	3423.34
3560.93	3571.30	3488.75
3567.35	3593.50	3536.80
3520.54	3566.64	3496.57
3577.64	3593.75	3510.81
3568.72	3594.96	3524.10
3542.25	3606.00	3540.84
3543.17	3567.12	3504.46
3480.13	3554.53	3480.13
3479.22	3512.21	3455.96
3395.03	3491.20	3389.14
3357.70	3432.09	3342.91
3407.72	3409.22	3332.82
3414.06	3416.75	3379.53
3283.38	3439.89	3283.38
3330.94	3354.64	3267.99
3255.76	3329.83	3217.40
3317.59	3330.22	3202.87
3324.00	3364.58	3280.10
3325.76	3345.14	3275.54
3305.54	3361.83	3301.39
3414.66	3450.94	3285.98
3459.40	3483.77	3396.32
3578.16	3578.16	3456.27
3617.13	3629.59	3578.70
3562.88	3623.61	3554.01
3573.29	3613.22	3551.81
3522.81	3568.68	3508.87
3512.28	3547.33	3506.38
3564.55	3573.20	3473.79
3525.50	3566.85	3495.11
3586.80	3586.80	3524.17
3645.88	3670.30	3583.37
3612.85	3656.62	3612.39
3671.93	3676.88	3597.59
3638.92	3671.42	3628.95
3570.25	3656.67	3570.25
3570.09	3588.46	3536.26
3493.34	3577.87	3493.34
3510.32	3531.80	3479.92
3486.37	3530.14	3465.68
3462.16	3493.46	3451.81
3498.89	3532.24	3438.86
3547.65	3547.65	3489.77
3563.30	3588.53	3534.42
3501.41	3565.47	3501.41
3507.25	3515.17	3461.38
3511.05	3545.08	3486.44
3447.58	3507.23	3447.58
3449.56	3470.53	3434.23
3398.13	3452.70	3379.50
3388.55	3428.98	3376.30
3342.59	3399.76	3342.59
3333.07	3361.67	3309.85
3339.87	3367.17	3309.22
3370.50	3370.50	3299.77
3427.49	3427.49	3318.16
3414.10	3454.76	3399.20
3433.72	3464.60	3363.95
3481.81	3481.81	3403.03
3432.75	3487.86	3399.86
3418.49	3449.21	3395.74
3417.51	3452.18	3373.63
3360.67	3425.45	3360.67
3367.71	3371.93	3313.56
3305.81	3377.59	3281.95
3323.70	3338.77	3277.24
3295.34	3321.88	3254.19
3370.07	3390.61	3281.06
3328.91	3378.14	3328.06
3384.86	3384.86	3312.90
3385.18	3430.76	3358.68
3391.84	3429.89	3372.50
3335.12	3404.47	3333.97
3264.58	3332.12	3245.45
3322.04	3322.04	3255.89
3343.13	3358.06	3299.74
3335.00	3363.43	3308.79
3244.94	3359.01	3244.94
3237.80	3243.73	3213.61
3237.05	3261.58	3196.73
3148.10	3243.04	3148.10
3217.21	3217.21	3119.35
3228.81	3271.31	3181.76
3251.87	3263.12	3207.13
3194.98	3246.67	3157.70
3217.23	3237.48	3180.03
3185.18	3228.37	3165.25
3236.96	3246.25	3173.18
3237.23	3267.67	3218.05
3304.24	3324.44	3217.46
3280.04	3316.07	3263.33
3276.16	3321.50	3264.10
3156.80	3264.50	3122.40
3220.82	3246.14	3157.29
3180.61	3253.70	3180.61
3145.52	3191.33	3133.65
3088.61	3149.44	3076.77
3124.59	3132.76	3075.19
3054.99	3146.91	3054.99
3086.65	3106.27	3020.46
3030.29	3099.82	3020.16
3062.86	3062.86	3003.16
2990.93	3066.04	2990.93
2907.73	2997.62	2906.42
2914.18	2968.43	2897.10
2885.53	2958.21	2885.53
2827.66	2875.14	2769.45
2821.54	2855.28	2812.40
2867.10	2886.07	2804.13
2826.47	2865.21	2817.63
2841.33	2853.04	2773.77
2848.19	2875.40	2820.41
2976.38	2976.38	2841.02
2987.45	3029.49	2952.18
2926.79	2989.38	2902.52
2906.95	2960.23	2888.20
2941.57	2951.99	2883.31
2961.14	2972.72	2871.61
2892.63	2956.59	2861.70
3005.12	3016.57	2884.51
3063.41	3068.08	2992.79
3002.40	3066.95	2977.62
2991.74	3039.26	2978.71
2938.72	2986.00	2888.46
2914.47	2967.08	2914.02
2958.12	3004.79	2908.96
2834.46	2953.92	2821.35
2892.46	2909.14	2828.84
2967.62	2969.95	2881.04
2968.80	3000.76	2932.73
2898.36	2965.21	2843.80
2820.35	2899.98	2801.17
2843.33	2915.69	2824.68
2792.06	2867.64	2792.06
2741.66	2787.38	2700.33
2700.61	2797.42	2700.61
2730.97	2763.65	2685.80
2756.62	2824.99	2696.32
2798.74	2809.17	2740.61
2654.76	2814.39	2654.44
2573.16	2656.25	2553.67
2582.95	2644.96	2557.19
2462.21	2589.35	2462.21
2426.24	2473.94	2395.72
2511.99	2511.99	2396.60
2580.96	2581.65	2498.29
2583.27	2589.68	2511.96
2634.89	2680.53	2579.33
2541.79	2636.72	2481.71
2712.62	2712.62	2548.37
2607.70	2731.57	2603.85
2607.76	2657.50	2551.91
2576.96	2675.02	2524.52
2490.78	2624.98	2490.78
2398.11	2520.54	2327.87
2356.36	2482.14	2356.36
2203.97	2354.31	2203.97
2300.11	2319.65	2188.75
2324.01	2348.08	2258.57
2437.32	2447.98	2328.81
2433.72	2467.57	2393.59
2500.64	2531.63	2433.32
2495.46	2540.06	2456.40
2541.81	2541.81	2477.06
2553.74	2600.76	2535.30
2508.89	2581.48	2480.72
2453.34	2513.41	2435.64
2488.92	2518.85	2433.15
2563.37	2563.37	2448.98
2648.49	2648.55	2571.35
2591.68	2648.87	2565.14
2631.48	2669.49	2575.95
2734.81	2734.81	2616.91
2707.57	2750.08	2673.91
2683.48	2722.30	2679.95
2558.25	2711.59	2558.25
2566.95	2599.44	2535.04
2621.45	2621.45	2565.02
2593.15	2664.16	2584.68
2573.26	2593.00	2528.90
2649.02	2671.70	2561.73
2714.12	2720.18	2617.66
2626.85	2738.11	2584.88
2750.04	2750.04	2618.14
2750.40	2802.93	2735.58
2687.72	2753.26	2622.41
2711.84	2742.92	2665.52
2667.69	2743.10	2563.92
2649.96	2705.22	2616.04
2716.42	2728.28	2615.67
2813.13	2827.43	2714.89
2804.13	2862.59	2776.72
2866.35	2897.48	2765.56
2900.88	2955.75	2860.34
2927.58	2966.78	2892.93
3047.11	3047.11	2918.26
3047.24	3080.27	3023.32
3107.61	3145.66	3036.94
3063.49	3141.33	3055.29
3039.91	3127.12	3039.91
3037.80	3093.78	2986.75
3000.24	3043.64	2932.93
3108.02	3108.02	2993.00
3156.56	3156.56	3069.11
3101.17	3157.25	3033.77
3098.89	3124.86	3070.03
2898.68	3105.04	2898.68
2838.87	2900.95	2836.01
2996.67	2996.67	2840.00
3022.31	3048.29	2961.78
2970.28	3039.12	2948.56
3031.98	3099.32	2925.87
3136.04	3136.04	3022.69
3209.65	3222.40	3136.09
3074.51	3205.29	3029.74
3110.79	3122.53	3034.12
3193.59	3208.59	3098.26
3166.46	3212.62	3134.37
3062.87	3173.96	3062.87
3206.36	3223.42	3065.57
3221.68	3245.76	3108.76
3327.75	3386.27	3189.12
3275.80	3331.14	3235.58
3389.13	3410.95	3278.63
3332.73	3476.83	3332.73
3361.06	3403.40	3320.32
3342.58	3376.99	3305.44
3184.47	3346.14	3148.94
3299.61	3333.53	3183.30
3322.78	3365.59	3278.59
3302.68	3337.34	3278.00
3216.54	3304.83	3216.54
3210.22	3224.78	3117.02
3205.76	3221.98	3144.78
3195.97	3262.08	3185.06
3195.99	3232.07	3151.61
3063.30	3191.67	3035.72
3096.70	3121.32	2987.85
3040.14	3129.66	3024.97
3076.25	3076.25	3005.43
3157.91	3174.39	3072.81
3298.51	3334.51	3130.44
3356.06	3443.49	3280.90
3318.17	3395.53	3268.13
3167.49	3330.94	3167.49
3152.19	3174.01	3056.22
3115.76	3216.27	3086.62
3024.90	3140.39	2999.60
3188.72	3188.72	3010.74
3105.29	3235.66	3105.29
3089.71	3119.71	3018.74
3027.36	3129.57	3020.05
3164.58	3232.98	2983.64
3269.80	3299.01	3141.60
3151.94	3282.67	3096.12
3172.34	3226.25	3083.46
3021.74	3187.27	3018.09
3038.18	3106.29	2966.44
2856.58	3048.27	2856.58
2928.63	2928.63	2793.93
2731.84	2930.74	2714.41
2593.26	2733.19	2548.40
2617.54	2620.00	2519.30
2679.02	2723.37	2542.65
2710.33	2710.33	2621.86
2812.15	2847.42	2677.61
2923.55	2939.69	2809.84
2866.26	2974.34	2817.36
2772.96	2894.93	2729.57
2906.60	2906.60	2719.49
3020.71	3050.77	2888.45
2963.12	3058.87	2932.85
2872.98	2979.60	2806.83
2913.16	2959.49	2774.36
3063.44	3106.09	2890.30
3001.88	3093.22	2956.56
3136.33	3162.07	3007.47
3277.41	3277.41	3111.01
3321.76	3445.59	3243.81
3359.33	3378.11	3288.22
3406.58	3406.58	3275.28
3573.22	3573.22	3421.87
3507.50	3615.59	3467.22
3437.11	3515.52	3437.11
3480.57	3480.57	3383.68
3361.67	3486.51	3352.10
3429.48	3466.68	3301.81
3396.80	3463.05	3348.63
3609.03	3609.03	3398.99
3698.69	3698.69	3602.37
3658.67	3720.50	3603.04
3681.29	3697.54	3580.91
3836.08	3836.08	3682.31
3791.43	3900.11	3770.66
3830.08	3899.60	3749.93
3911.22	3924.30	3815.28
3873.55	3930.96	3855.94
3770.75	3903.75	3770.75
3842.41	3868.86	3765.08
3681.67	3846.72	3628.46
3665.67	3703.87	3576.01
3591.48	3722.93	3591.48
3677.54	3677.54	3542.06
3660.40	3703.55	3553.12
3750.26	3750.26	3639.46
3682.74	3760.86	3607.53
3473.48	3679.26	3473.48
3570.11	3632.47	3440.57
3319.77	3601.57	3235.38
3533.30	3536.05	3327.96
3601.71	3624.23	3496.49
3699.31	3806.97	3545.28
3876.80	3945.38	3700.14
3852.93	3878.94	3741.79
3584.51	3859.78	3584.51
3526.29	3581.99	3368.29
3632.90	3726.58	3472.84
3515.57	3641.07	3265.96
3711.30	3810.51	3512.46
3888.11	3888.11	3638.51
4092.96	4092.96	3875.84
4095.44	4152.45	4031.91
3978.97	4105.69	3899.51
3913.12	4052.06	3825.54
4124.53	4142.65	3912.51
4121.02	4249.77	4075.25
4179.79	4179.79	4039.23
4352.77	4354.23	4188.64
4445.93	4480.49	4341.85
4475.89	4476.15	4393.28
4268.23	4483.03	4268.23
4140.43	4258.62	4140.43
4202.29	4252.49	4101.58
4359.17	4359.17	4163.80
4377.10	4443.69	4318.23
4275.29	4388.27	4275.29
4103.62	4259.43	4103.62
4187.12	4187.12	3946.70
4129.46	4260.09	4129.46
4233.87	4297.98	4045.52
4244.24	4312.12	4153.31
4352.31	4371.00	4199.85
4423.83	4423.83	4321.90
4481.02	4503.80	4398.73
4317.84	4483.29	4317.84
4464.93	4464.93	4252.86
4517.44	4584.57	4441.65
4599.06	4599.06	4480.99
4587.10	4686.13	4555.17
4617.19	4659.22	4544.77
4630.43	4630.43	4513.00
4634.22	4716.35	4617.43
4632.49	4685.07	4602.15
4731.24	4731.24	4580.92
4818.07	4850.38	4725.88
4765.92	4859.01	4765.92
4873.60	4873.60	4741.95
4914.54	4914.54	4855.25
4969.35	5016.11	4892.75
4896.84	4972.21	4896.84
4890.46	4937.48	4880.55
4925.05	4952.14	4859.54
4971.31	4996.57	4889.33
4993.43	5057.82	4948.05
5046.17	5059.42	4984.54
5057.96	5126.33	5021.91
5066.83	5101.12	5032.08
5062.10	5085.21	5001.42
4981.88	5068.42	4956.01
4861.15	4988.40	4832.86
4961.03	4964.14	4849.09
5023.98	5026.09	4952.41
4878.74	5028.59	4878.74
4875.35	4892.43	4773.49
4884.03	4926.78	4876.58
4958.78	5021.74	4872.19
5043.01	5066.97	4952.16
5007.24	5041.20	4929.35
4994.20	5008.04	4945.42
5064.79	5097.85	4984.62
5158.66	5166.98	5012.86
5187.13	5220.58	5144.19
5211.73	5246.18	5147.87
5285.42	5285.42	5173.68
5263.48	5288.84	5222.22
5316.53	5372.46	5194.18
5357.91	5378.27	5311.23
5250.19	5343.88	5246.98
5194.94	5244.20	5167.19
5165.31	5211.82	5148.85
5270.35	5290.87	5162.07
5169.99	5274.28	5139.01
5194.09	5228.22	5166.24
5261.37	5261.37	5128.02
5250.48	5293.28	5235.10
5284.20	5290.12	5211.74
5293.37	5322.55	5266.06
5379.64	5379.64	5289.80
5350.26	5424.52	5350.26
5384.68	5388.68	5332.84
5314.02	5398.80	5289.93
5361.20	5400.43	5306.44
5348.33	5401.82	5331.00
5357.23	5387.87	5312.03
5453.95	5453.95	5355.32
5430.71	5467.31	5413.06
5399.15	5465.29	5392.13
5270.86	5403.28	5253.16
5245.80	5293.48	5233.66
5276.78	5335.27	5238.80
5338.74	5338.74	5245.18
5360.04	5401.06	5298.48
5293.18	5376.23	5288.87
5293.48	5370.45	5267.79
5223.85	5296.95	5197.32
5245.71	5284.39	5208.86
5107.87	5265.35	5107.87
5025.96	5116.14	5003.06
4945.14	5072.43	4926.62
4913.00	5003.68	4913.00
4863.34	4937.02	4860.27
4758.83	4867.09	4731.41
4846.67	4846.67	4730.15
4797.93	4868.13	4788.40
4765.90	4803.30	4706.01
4855.70	4855.70	4757.73
4865.83	4894.49	4840.88
4967.51	4969.86	4856.17
4945.23	4992.60	4916.55
4891.01	4945.87	4834.15
4945.75	4975.57	4858.81
4845.24	4945.37	4845.24