Open	High	Low	Close
30	30.25	29.83	30
29.8	29.95	29.59	29.82
29.69	29.91	29.51	29.89
29.84	30.09	29.61	30.06
30.05	30.2	29.83	30.09
30.28	30.5	30.08	30.13
30.49	30.63	30.32	30.35
30.57	30.72	30.46	30.73
30.75	30.97	30.66	30.7
30.67	30.9	30.51	30.89
30.78	30.92	30.68	30.83
30.92	30.99	30.65	30.83
30.77	30.86	30.51	30.66
30.65	30.78	30.54	30.64
30.53	30.75	30.27	30.76
30.45	30.68	30.21	30.44
30.53	30.75	30.31	30.32
30.63	30.68	30.42	30.46
30.54	30.75	30.33	30.5
30.7	30.88	30.51	30.89
30.55	30.7	30.29	30.54
30.7	30.91	30.5	30.62
30.85	30.94	30.59	30.79
30.74	30.81	30.64	30.67
30.64	30.84	30.52	30.66
30.73	30.97	30.48	30.52
30.56	30.65	30.35	30.54
30.72	30.93	30.56	30.97
30.59	30.65	30.35	30.42
30.7	30.88	30.43	30.51
30.5	30.73	30.23	30.51
30.59	30.78	30.36	30.56
30.82	31.01	30.62	30.99
30.91	30.99	30.7	30.81
31.1	31.36	30.84	31.09
31.2	31.45	30.97	31.43
31.06	31.15	30.95	31.1
30.88	30.96	30.64	30.97
31.1	31.33	30.84	31.01
30.87	31.13	30.77	31.1
30.71	30.89	30.62	30.84
30.79	30.99	30.7	30.76
30.68	30.91	30.6	30.66
30.8	31.02	30.59	30.9
30.68	30.93	30.44	30.82
30.85	31.02	30.77	30.96
30.66	30.82	30.56	30.78
30.43	30.67	30.26	30.61
30.63	30.86	30.43	30.72
30.83	31.05	30.59	30.65
30.98	31.21	30.76	30.96
31.14	31.29	31.06	31.16
30.95	31.11	30.86	30.95
31.04	31.3	30.96	31.3
30.96	31.21	30.72	31.11
31.05	31.26	30.97	31.19
31.2	31.3	30.94	31.28
31	31.23	30.76	30.94
31.1	31.38	30.95	31.18
30.99	31.16	30.74	30.77
30.82	31.05	30.6	30.68
30.97	31.22	30.71	30.9
31.21	31.37	31.01	31.2
31.36	31.44	31.1	31.36
31.25	31.46	31	31.32
31.38	31.49	31.27	31.42
31.28	31.55	31.19	31.29
31.17	31.28	30.96	31.17
31.4	31.51	31.14	31.38
31.55	31.68	31.32	31.46
31.34	31.57	31.08	31.55
31.5	31.61	31.26	31.59
31.58	31.79	31.35	31.76
31.73	31.86	31.45	31.65
31.91	32.05	31.8	31.89
31.69	31.93	31.49	31.58
31.82	32.08	31.6	31.66
31.94	32.07	31.68	31.9
32.04	32.34	31.83	32.19
32.28	32.43	32.06	32.36
32.45	32.7	32.28	32.54
32.22	32.53	32	32.31
31.98	32.27	31.9	31.98
32.08	32.31	32.02	32.22
32.22	32.45	32.06	32.15
32.31	32.56	32.1	32.53
32.12	32.41	32.04	32.23
32.01	32.23	31.79	32.08
31.89	32.02	31.69	31.77
31.76	31.92	31.67	31.75
31.64	31.76	31.42	31.74
31.44	31.75	31.22	31.7
31.24	31.46	31.06	31.34
31.45	31.7	31.23	31.3
31.63	31.88	31.46	31.82
31.55	31.67	31.31	31.57
31.4	31.59	31.25	31.53
31.53	31.8	31.33	31.7
31.64	31.9	31.5	31.85
31.78	32.04	31.71	31.79
31.89	32.2	31.72	31.8
31.99	32.28	31.79	31.88
32.17	32.29	31.99	32.24
31.99	32.12	31.77	31.95
32.19	32.36	32.12	32.23
32.11	32.41	31.87	32.23
32.02	32.28	31.77	31.96
31.86	32.1	31.62	31.78
32.07	32.3	31.84	32.02
31.91	32.2	31.67	31.99
32.06	32.21	31.99	32.15
32.23	32.39	32.04	32.1
32.36	32.63	32.3	32.49
32.56	32.7	32.35	32.48
32.7	32.95	32.49	32.77
32.81	33.08	32.59	32.75
32.92	33.2	32.78	33.17
32.71	33.03	32.54	32.64
32.53	32.77	32.32	32.51
32.64	32.89	32.56	32.78
32.48	32.73	32.28	32.54
32.68	32.83	32.46	32.48
32.92	33.06	32.85	33.03
32.69	32.84	32.51	32.78
32.85	33.09	32.68	32.68
32.62	32.75	32.49	32.62
32.76	32.99	32.63	32.62
32.58	32.75	32.55	32.61
32.73	32.97	32.61	32.62
32.63	32.77	32.42	32.63
32.71	33.04	32.5	32.55
32.63	32.87	32.46	32.47
32.77	33.07	32.72	33.03
32.85	33.01	32.8	33
32.75	33.02	32.53	32.9
32.62	32.77	32.38	32.68
32.75	32.98	32.6	32.78
32.86	33.17	32.71	32.72
32.97	33.3	32.74	33.27
33.11	33.45	32.9	32.93
33.34	33.58	33.17	33.22
33.55	33.83	33.51	33.5
33.32	33.53	33.12	33.42
33.47	33.7	33.33	33.66
33.29	33.61	33.14	33.51
33.14	33.28	32.92	33.12
32.98	33.3	32.81	33.25
32.75	33.07	32.71	32.92
32.83	33.07	32.7	32.78
32.93	33.17	32.88	32.98
32.78	33.03	32.67	32.67
32.56	32.79	32.38	32.71
32.43	32.74	32.39	32.4
32.32	32.61	32.28	32.48
32.23	32.38	32.16	32.29
32.44	32.58	32.31	32.49
32.3	32.42	32.08	32.19
32.46	32.69	32.31	32.3
30.95	31.26	30.91	31.1
30.8	30.94	30.61	30.67
31.02	31.32	30.87	31.11
30.88	31.1	30.74	31.03
30.7	30.94	30.49	30.69
30.49	30.7	30.31	30.63
30.38	30.62	30.33	30.59
30.47	30.69	30.34	30.46
30.39	30.65	30.21	30.29
30.56	30.82	30.35	30.73
30.65	30.79	30.53	30.77
30.46	30.68	30.25	30.49
30.54	30.74	30.51	30.73
30.62	30.89	30.42	30.41
30.72	30.95	30.6	30.82
30.95	31.21	30.81	30.9
30.72	30.93	30.62	30.7
30.83	31.09	30.7	30.9
30.65	30.96	30.61	30.82
30.54	30.69	30.35	30.64
30.65	30.85	30.55	30.64
30.51	30.67	30.48	30.56
30.36	30.64	30.2	30.55
30.54	30.69	30.54	30.58
30.46	30.76	30.45	30.57
30.54	30.85	30.38	30.44
30.38	30.69	30.22	30.57
30.17	30.3	30	30.04
30.36	30.49	30.35	30.46
30.15	30.46	30.03	30.38
30.34	30.57	30.17	30.41
30.16	30.29	30.01	30.02
29.88	30.16	29.71	29.93
29.75	30.04	29.58	29.72
29.87	30.17	29.77	29.74
29.65	29.91	29.52	29.85
29.53	29.83	29.37	29.41
29.44	29.72	29.32	29.45
29.35	29.62	29.31	29.54
29.23	29.36	29.13	29.19
29.1	29.34	29	29.05
28.96	29.1	28.84	29.04
29.07	29.27	28.9	29.04
28.9	29.19	28.89	28.95
28.75	28.9	28.72	28.74
28.9	29.13	28.74	28.77
28.82	28.99	28.81	28.85
28.9	29.21	28.73	29.16
28.8	28.96	28.78	28.74
29.01	29.24	28.99	29.07
29.1	29.39	29.09	29.23
29.24	29.55	29.08	29.47
29.16	29.32	29.05	29.05
29.04	29.28	28.86	29.1
29.18	29.42	29	29.25
29.09	29.4	29	29.32
28.94	29.08	28.82	28.88
29.03	29.25	28.86	29.12
29.12	29.33	29.04	29.18
29.27	29.56	29.15	29.3
29.42	29.56	29.32	29.54
29.63	29.78	29.62	29.77
29.54	29.82	29.4	29.45
29.43	29.68	29.32	29.38
29.62	29.91	29.47	29.65
29.44	29.77	29.36	29.68
29.29	29.56	29.21	29.28
29.38	29.69	29.3	29.3
29.57	29.79	29.48	29.64
29.44	29.74	29.27	29.65
29.61	29.87	29.51	29.69
29.53	29.82	29.35	29.73
29.61	29.75	29.57	29.73
28.7	28.99	28.5	28.91
28.81	29.1	28.63	28.67
28.94	29.08	28.89	29.07
28.79	29.07	28.67	28.76
28.71	28.83	28.69	28.73
28.63	28.86	28.49	28.62
28.73	28.96	28.63	28.68
28.63	28.9	28.47	28.82
28.55	28.68	28.4	28.55
28.4	28.64	28.29	28.31
28.52	28.78	28.42	28.55
28.42	28.53	28.24	28.48
28.54	28.66	28.5	28.68
28.71	28.95	28.59	28.68
28.6	28.84	28.44	28.53
28.48	28.72	28.32	28.66
28.31	28.49	28.12	28.33
28.44	28.69	28.4	28.42
28.55	28.83	28.36	28.84
28.46	28.67	28.26	28.57
28.33	28.51	28.22	28.33
28.48	28.66	28.27	28.34
28.63	28.81	28.51	28.57
28.53	28.64	28.47	28.52
28.39	28.58	28.22	28.49
28.31	28.54	28.11	28.32
28.52	28.7	28.4	28.58
28.35	28.6	28.32	28.48
28.46	28.73	28.41	28.61
28.35	28.55	28.32	28.47
28.23	28.4	28.09	28.18
28.4	28.64	28.19	28.22
28.6	28.8	28.54	28.66
28.44	28.69	28.31	28.48
28.34	28.53	28.21	28.32
28.2	28.45	28.07	28.23
28	28.17	27.81	28.02
28.11	28.29	28.01	28.23
28.19	28.4	28.08	28.36
28.1	28.34	28.04	28.22
27.9	28.13	27.84	27.89
27.79	27.99	27.67	27.69
27.68	27.92	27.47	27.91
27.59	27.77	27.48	27.76
27.67	27.75	27.46	27.79
27.77	27.94	27.62	27.9
27.67	27.85	27.62	27.7
27.8	27.98	27.75	27.88
27.66	27.9	27.47	27.56
27.53	27.77	27.48	27.55
27.44	27.61	27.25	27.48
27.54	27.75	27.38	27.64
27.38	27.54	27.3	27.53
27.22	27.39	27	27.1
27.14	27.36	26.96	27.18
26.94	27.15	26.8	27.06
27.02	27.12	26.96	27.15
27.16	27.37	27.01	27.34
27.03	27.26	26.96	27.21
26.85	27.06	26.66	26.81
26.7	26.91	26.51	26.86
26.78	26.86	26.72	26.8
26.88	26.97	26.81	26.93
26.72	26.94	26.57	26.69
26.61	26.75	26.56	26.69
26.74	26.85	26.54	26.71
26.82	26.93	26.66	26.96
26.9	27.04	26.72	26.79
27.06	27.26	26.97	27.27