Open	High	Low	Close
30	30.73	29.74	30.73
31.05	31.4	30.73	31.11
30.61	31.58	30.61	31.58
31.51	31.78	31.22	31.78
31.63	32.31	31.45	32.07
31.83	31.9	30.95	31.11
31.22	31.7	30.89	31.46
31.51	31.52	30.36	30.38
29.73	30.32	29.69	30.18
30.37	30.85	30.36	30.73
30.72	31.29	30.59	31.11
31.22	32.08	31.14	31.96
31.89	32.31	31.55	31.7
31.63	32.13	31.26	31.41
31.45	32.57	31.32	32.43
32.41	32.63	32.11	32.2
32.29	32.31	31.61	31.65
31.39	31.52	30.41	30.51
30.78	31.9	30.7	31.85
32.3	32.57	32.04	32.26
32.24	33.15	32.1	33.17
33.14	33.88	32.89	33.37
33.81	34.99	33.62	35
35.65	36.39	34.06	34.62
35.04	35.6	34.64	35.47
35.33	35.66	35.14	35.47
35.33	35.46	34.41	34.57
34.08	34.38	33.51	34.34
34.55	35.4	34.47	35.42
35.16	35.66	34.91	35.07
34.72	35.72	34.65	35.25
34.98	35.11	34.24	34.34
34.72	34.99	33.34	33.61
33.58	34.09	33.34	33.9
33.64	34.32	33.63	34.1
34.08	35.28	34.07	35.12
35.22	35.72	34.86	35.47
35.45	36.33	35.15	35.97
36	36.74	36	36.58
36.44	37.64	36.26	37.6
37.52	37.58	37.05	37.25
37.05	37.46	36.73	37.19
37.34	37.9	37.11	37.54
37.52	37.78	37.05	37.48
37.05	37.34	36.73	36.93
36.73	36.79	35.88	36.14
36	36.38	35.82	36.34
36.61	36.91	36.61	36.87
37.05	38.25	37.05	37.92
38.51	39.04	37.95	38.94
39.04	39.1	38.24	38.59
38.51	38.52	37.34	37.86
37.84	38.93	37.78	38.94
38.86	38.99	38.25	38.27
38.74	40.27	38.57	40.17
40.32	40.5	39.82	39.97
39.94	39.95	38.68	39.39
39.82	41.18	39.76	40.65
40.49	41.06	40.31	41.03
40.55	41.79	40.54	41.38
41.22	42.02	41.15	41.88
42.12	42.75	41.47	41.53
41.39	41.55	40.54	41.09
41.04	41.05	39.58	39.86
39.81	40.44	39.64	40.41
40.66	41.05	40.54	41.08
41.21	41.55	41.04	41.14
41.27	41.73	40.54	40.64
40.86	40.88	39.14	40.23
40.25	40.62	39.87	40.23
40.08	40.39	39.29	39.38
39.53	40.21	39.29	39.85
40.2	40.82	40.08	40.58
40.43	40.67	40.02	40.11
40.14	40.99	40.14	40.64
40.81	41.84	40.75	41.87
42.06	43.07	42	42.83
42.38	42.69	42.2	42.3
42.56	42.69	42.32	42.48
42.68	42.95	41.71	41.81
41.78	41.96	41.33	41.93
42.13	42.34	40.43	40.65
40.76	40.76	40.08	40.53
40.5	41.78	40.49	41.14
40.88	41.9	40.67	41.69
41.96	42.45	41.17	42.24
42.63	43.73	42.57	43.5
43.68	44.02	43.47	43.5
43.48	43.52	42.86	43.15
42.81	42.94	41.9	42.04
41.79	41.95	40.62	41.13
41.56	42.27	41.41	42.15
42.29	43	41.91	42.47
42.52	43.06	41.97	42.24
42.02	43	42.03	43.03
43.25	43.79	43.26	43.82
43.92	44.14	43.14	43.32
43.31	43.85	43.2	43.26
43.31	43.53	42.97	43.38
43.25	44.38	43.15	44.05
43.8	45.9	43.82	45.86
45.99	46.22	45.34	46.01
45.9	47.3	45.69	46.65
46.63	47.3	46.54	47.03
47.01	47.5	46.8	46.8
47.36	47.82	46.36	46.42
46.4	46.77	45.92	46.19
47.01	47.06	46.65	46.66
46.95	47	46.07	46.75
46.83	46.94	46.48	46.75
46.83	47.73	46.66	47.13
47.09	47.96	46.6	47.71
47.97	48.16	46.54	46.66
46.72	47.23	46.07	46.75
46.63	47	46.42	46.6
46.57	47.09	46.54	46.75
46.72	47.5	46.25	47.28
47.3	47.5	45.81	46.2
46.16	46.27	45.02	45.7
45.78	46.77	45.57	46.49
46.57	47.24	46.47	46.93
47.01	47.3	46.59	46.61
46.57	46.72	46.01	46.2
46.16	46.57	46.19	46.2
46.16	46.22	45.64	46.02
45.9	45.99	44.47	44.85
44.65	44.88	43.1	44.73
44.71	45.67	44.74	45.58
45.85	46.28	45.35	45.87
46.11	46.22	44.62	44.67
44.21	44.21	43.57	43.94
43.92	45.55	43.89	45.2
45.44	45.49	44.74	44.97
44.33	45.31	44.36	44.62
45	46.04	45.03	45.58
45.32	45.84	44.62	44.85
45.44	46.39	45.29	46.19
46.52	47.91	46.55	47.77
47.69	48.64	47.4	48.38
48.65	49.81	48.69	49.84
50.17	51.06	49.86	50.77
50.55	51	49.25	49.4
49.27	49.92	48.52	49.11
49.04	49.19	48.46	48.58
48.57	49.28	48.61	49.05
49.56	49.54	47.5	48
47.98	49.07	47.88	47.85
47.98	48.02	46.95	47.03
47.37	48.92	46.51	48.84
49.09	49.74	47.3	47.85
50.4	50.53	49.43	50.3
49.55	50.15	49.14	49.95
50.16	51	50.22	50.74
51.12	51.79	50.95	51.5
51.85	52.2	51.27	51.47
51.21	51.38	48.93	49.31
49.49	50.01	48.7	49.57
49.55	50.54	48.76	50.12
50.02	50.28	48.88	50.03
49.82	49.99	49.08	49.62
49.76	50.49	49.55	50.23
49.67	51.48	49.73	51.34
50.22	50.75	49.67	50.76
50.4	51.48	50.4	50.91
50.95	51.28	50.46	50.76
50.54	50.61	49.99	50.18
49.93	49.94	48.15	48.31
48.24	48.77	45.84	47.11
46.78	48.19	46.45	48.1
48.03	48.77	47.88	47.98
48.56	49.38	48.41	48.48
48.94	50.02	48.99	50
50.11	51.63	50.16	50.55
50.29	50.4	49.72	50.02
49.88	49.87	48.58	49.03
48.83	49.55	48.46	49.5
49.5	49.99	47.73	48.48
48.1	48.09	46.21	46.47
46	47.1	46.03	46.65
46.06	46.4	44.98	45.45
45.74	46.63	45.04	46.59
46.79	47.07	46.62	46.85
47.26	47.25	46.68	46.73
46.53	46.58	44.99	45.33
45.19	46.29	45.22	45.56
46.3	46.35	45.6	45.74
46.01	46.53	45.6	46.53
46.65	47.03	46.39	46.73
44.78	45.8	44.64	45.74
45.68	46	45.11	45.74
45.62	46.23	45.49	45.68
45.33	45.38	44.03	44.22
44.45	44.65	43.24	43.2
43.14	43.69	43.18	43.61
43.81	43.98	43.3	43.7
43.69	43.92	43.24	43.61
43.69	43.74	42.68	43.38
43.37	43.86	42.45	42.53
42.41	42.63	41.34	41.3
41.62	42.4	41.22	42.03
42.15	43.36	42.18	43.26
43.76	43.97	43.52	43.87
44.23	44.38	43.9	44.4
44.73	45.11	44.48	44.66
44.47	44.99	44.48	44.66
44.56	44.99	44.42	45.01
45.2	45.54	44.86	44.83
44.73	44.69	43.05	43.08
43.45	43.41	42.67	42.88
42.9	44.08	42.06	43.81
43.95	44.43	43.29	43.55
43.63	43.67	42.79	43.55
43.83	44.43	43.58	43.99
44.18	44.93	44.08	44.84
45.7	46.39	45.6	46.07
45.76	47.62	45.72	47.65
48.13	48.76	47.97	48.12
48.13	48.7	48.15	48.12
48.68	49.02	48.41	48.97
48.5	49.37	48.41	49.41
49.41	50.01	48.99	49.91
49.96	49.92	48.99	49.24
49.32	50.15	49.19	49.47
49.32	49.6	49.25	49.47
49.17	49.6	48.69	49.32
49.32	49.75	49.19	49.17
49.64	49.6	48.69	48.67
48.79	48.75	47.84	47.85
47.77	49.07	47.55	49.11
49.11	49.27	48.6	49.17
49.11	49.07	48.28	48.26
48	48.28	46.32	46.3
46.42	47.35	46.44	46.8
46.92	49.01	46.88	48.73
49.96	49.91	48.57	48.67
48.44	49.18	48.13	48.26
48.26	48.33	47.49	47.85
47.85	48.68	47.87	48.26
48.55	49.41	48.45	49.28
49.4	50.99	49.41	50.77
50.77	51.43	49.7	50.13
50.04	50.88	49.06	50.36
50.57	52.16	50.02	52.02
52.03	52.1	51.16	51.47
51.15	51.11	50.05	50.04
50.57	50.64	50.14	50.19
50.31	51.25	49.64	49.64
49.84	50.2	48.85	50.25
49.58	51.6	49.29	51.51
51.3	51.66	50.87	51.04
51.42	51.66	50.69	50.92
51.6	51.84	50.78	50.98
51.1	52.19	50.69	51.83
52.5	52.66	51.65	52.71
52.5	52.51	51.15	51.48
51.51	51.98	51.24	51.36
52.04	52.18	51.71	52.03
52.16	53.23	52.03	52.82
52.77	53.29	52.56	53.17
52.89	53.17	52.56	53.23
52.83	53	52.5	52.62
52.57	53.18	52.44	52.44
52.63	52.65	52.21	52.21
52.45	52.39	51.71	51.77
51.72	51.84	50.19	51.1
51.05	50.99	49.23	49.46
49.97	50.32	48.68	50.37
50.26	50.26	48.5	48.79
48.27	49.01	47.27	47.71
48.12	49.19	46.74	49.23
48.06	49.74	47.85	49.11
49.9	50.99	49.84	50.86
50.98	51.84	50.57	51.71
51.65	51.84	51.15	51.83
51.5	52.45	51.47	51.51
51.03	52.33	48.11	48.59
48.49	48.45	45.63	46.43
46.59	47.08	45.69	46.43
45.92	46.2	44.46	44.56
44.46	44.86	43.38	43.71
43.76	44.13	43.32	43.77
43.88	44.19	42.3	42.66
42.77	43.23	40.96	42.31
43.03	45.16	42.3	44.85
44.96	46.27	44.61	44.73
45.08	45.31	44.35	45.2
44.96	45.16	44.47	44.73
44.96	45.04	43.27	43.39
43.38	44.19	43.04	43.27
43.03	43.11	42.31	42.66
42.77	43.46	42.43	42.66
43.27	43.46	42.78	43.16
43.39	43.84	42.55	42.78
42.31	42.88	41.82	42.93
42.54	43.46	42.32	42.43
43.27	43.61	42.55	43.16
43.65	43.61	42.78	42.93
43.5	44.31	43.39	43.66
44.11	44.08	42.66	43.51
43.64	43.85	42.66	42.78
42.91	43.62	42.05	43.66