Open High Low Close 30.00 30.17 29.79 29.83 29.87 29.96 29.74 29.96 29.96 31.15 29.91 31.15 31.23 31.74 31.10 31.61 31.53 31.66 31.19 31.49 31.40 31.57 31.23 31.57 31.40 32.46 31.40 32.34 32.25 32.76 32.17 32.68 32.42 32.59 31.95 32.34 32.21 32.21 31.44 31.44 31.57 31.74 31.53 31.53 31.53 31.61 31.44 31.49 31.57 31.87 31.53 31.74 31.66 31.87 31.53 31.83 31.66 31.83 31.32 31.49 31.49 31.78 31.49 31.66 31.70 32.00 31.49 31.70 31.70 31.87 31.61 31.74 31.66 31.78 31.57 31.57 31.70 31.74 31.57 31.74 31.74 32.25 31.66 32.25 32.21 32.89 32.12 32.85 32.93 32.93 32.55 32.76 32.76 32.76 32.04 32.12 32.00 32.21 31.91 32.17 32.17 32.38 32.00 32.08 32.17 32.29 31.87 32.25 32.21 32.34 32.08 32.25 32.25 32.25 31.91 31.95 31.95 32.17 31.91 32.00 31.91 31.91 31.57 31.57 31.61 32.00 31.57 32.00 32.00 32.25 31.87 32.25 32.34 32.68 32.29 32.46 32.38 32.51 32.17 32.51 32.55 32.63 32.00 32.04 32.17 32.25 31.91 31.95 32.04 32.08 31.83 31.83 31.91 32.46 31.83 32.46 32.42 32.42 32.12 32.42 32.29 32.34 32.00 32.00 32.04 32.21 32.00 32.04 32.17 32.38 31.95 32.34 32.76 32.89 32.51 32.76 32.68 32.93 32.63 32.89 32.93 33.06 32.72 32.89 32.93 33.02 32.63 32.72 32.63 32.89 32.46 32.59 32.68 32.76 32.55 32.59 32.51 32.59 32.42 32.59 32.59 32.59 32.42 32.51 32.51 32.63 32.17 32.46 32.38 32.51 32.21 32.51 32.34 32.51 32.34 32.46 32.46 32.72 32.38 32.72 32.89 33.02 32.76 32.93 32.93 33.44 32.85 33.44 33.31 33.53 32.55 32.59 32.68 33.02 32.51 33.02 32.85 33.44 32.80 32.93 32.85 33.23 32.85 32.93 32.93 33.06 32.93 32.97 33.02 33.02 32.80 32.89 32.97 33.06 32.85 33.06 33.06 33.27 32.97 33.06 33.19 33.82 33.14 33.53 33.57 33.87 33.48 33.78 33.65 33.70 33.36 33.57 33.48 33.48 33.23 33.40 33.44 33.61 33.40 33.40 33.27 33.44 33.19 33.40 33.53 33.57 33.06 33.36 33.23 33.48 33.14 33.40 33.44 33.53 33.36 33.48 33.48 34.08 33.40 34.08 34.04 34.12 33.74 33.87 33.82 34.16 33.78 33.99 34.04 34.04 33.82 33.95 33.95 34.25 33.95 34.25 34.12 34.25 34.08 34.25 34.25 34.38 34.16 34.33 34.25 34.29 34.08 34.12 33.99 34.33 33.95 34.04 33.95 34.04 33.82 34.04 34.04 34.04 33.70 33.95 33.87 33.99 33.74 33.78 33.87 33.95 33.61 33.70 33.70 34.16 33.65 34.04 34.04 34.16 33.82 33.99 33.99 34.12 33.91 33.99 34.04 34.21 33.99 33.99 34.04 34.16 33.91 34.16 34.29 34.33 33.27 33.65 33.36 33.57 33.23 33.44 33.44 33.44 33.14 33.23 33.27 33.53 33.23 33.53 33.48 33.61 33.23 33.23 33.27 33.44 33.19 33.44 33.44 33.48 33.31 33.44 33.36 33.65 33.36 33.53 33.53 33.95 33.53 33.95 33.95 33.99 33.70 33.78 33.78 33.99 33.74 33.78 33.65 33.78 33.57 33.65 33.70 34.04 33.70 33.87 33.87 33.91 33.70 33.91 33.87 33.91 33.74 33.74 34.08 35.18 33.95 34.97 34.63 34.76 34.55 34.63 34.50 35.23 34.46 34.97 34.97 34.97 33.95 34.59 34.55 34.59 34.25 34.38 34.46 34.46 34.33 34.33 34.21 34.25 33.87 33.95 34.04 34.38 34.04 34.29 34.29 34.55 34.29 34.46 34.50 34.50 33.95 34.21 34.21 34.59 34.21 34.55 34.59 34.93 34.33 34.76 34.80 34.97 34.72 34.80 34.80 34.84 34.21 34.25 34.25 34.42 34.04 34.04 33.95 33.95 32.93 33.70 33.70 33.74 33.23 33.40 33.40 33.53 33.10 33.10 33.19 33.95 33.14 33.82 33.65 33.65 33.23 33.27 33.27 33.78 33.14 33.74 33.78 33.91 33.44 33.48 33.48 33.87 33.44 33.48 33.44 33.87 33.40 33.74 33.87 33.87 33.53 33.57 33.53 33.61 33.36 33.44 33.44 33.65 33.36 33.61 33.65 33.91 33.65 33.87 34.04 34.46 33.61 34.38 34.80 35.31 34.63 35.01 35.01 35.69 35.01 35.57 35.52 35.57 34.76 34.97 34.97 35.35 34.84 35.23 35.14 35.31 35.01 35.10 35.14 35.23 34.84 34.93 34.93 35.65 34.89 35.61 35.65 35.65 35.10 35.27 35.18 35.40 34.97 34.97 35.06 35.48 35.06 35.48 35.65 35.74 35.48 35.61 35.52 35.95 35.48 35.65 35.86 36.33 35.65 35.65 35.65 35.82 35.40 35.40 35.44 35.57 34.97 35.01 35.10 35.18 34.93 35.10 34.67 34.76 34.21 34.21 34.25 34.46 33.87 33.95 33.91 34.04 33.78 33.91 34.04 34.29 33.95 34.12 34.12 34.12 33.87 33.91 33.95 34.29 33.87 34.12 34.21 34.72 34.12 34.55 34.80 34.89 34.63 34.76 34.80 35.44 34.76 35.18 35.14 35.18 34.63 34.63 34.55 34.67 34.46 34.67 34.63 34.63 34.33 34.42 34.38 34.55 34.38 34.50 34.50 34.50 34.21 34.38 34.46 34.63 34.38 34.63 34.63 34.97 34.59 34.93 35.14 35.44 35.01 35.31 35.31 35.57 35.23 35.44 35.31 35.35 34.97 35.14 34.72 35.31 34.46 35.10 35.23 35.74 35.18 35.44 35.52 35.86 34.72 34.84 34.29 34.38 33.61 34.12 34.25 34.97 33.95 34.97 35.31 35.40 34.93 35.31 35.31 35.61 34.97 35.14 35.14 35.35 35.01 35.06 35.06 35.23 34.84 35.23 35.23 35.23 34.67 34.93 34.93 34.97 33.95 33.99 34.04 34.29 34.04 34.08 34.12 34.42 34.12 34.16 34.16 34.29 34.04 34.16 34.16 34.16 33.87 33.87 33.87 33.87 33.65 33.82 33.82 34.08 33.65 33.82 33.82 34.04 33.74 33.91 33.82 33.95 33.65 33.87 33.82 33.82 33.40 33.48 33.48 34.08 33.36 33.82 33.82 33.99 33.65 33.95 33.95 33.99 33.82 33.99 33.99 34.25 33.87 33.95 33.95 33.95 33.61 33.61 33.65 33.65 33.23 33.36 33.36 33.78 33.31 33.74 33.19 33.65 33.19 33.19 33.19 33.91 33.06 33.91 33.87 33.99 33.44 33.48 33.27 33.36 33.06 33.10 33.10 33.36 33.02 33.23 33.27 33.44 33.23 33.27 33.40 33.53 33.23 33.53 33.53 33.78 33.53 33.57 33.78 34.50 33.78 34.21 35.31 35.95 35.14 35.40 35.86 36.93 35.86 36.93 36.76 37.14 36.50 37.01 36.93 37.27 36.76 37.01 36.84 37.10 36.84 37.10 37.10 37.18 36.50 36.59 36.59 36.67 36.25 36.42 36.20 36.46 35.74 35.74 35.57 35.65 34.97 35.23 35.40 35.61 34.29 34.97 35.14 35.61 34.89 35.61 35.31 35.74 35.23 35.52 35.61 35.65 35.35 35.40 35.40 35.99 35.35 35.74 35.74 35.74 35.27 35.44 35.44 35.82 35.18 35.82 35.82 35.82 35.40 35.40 35.40 35.95 35.27 35.95 35.95 35.95 35.48 35.65 35.86 35.95 35.69 35.95 35.95 36.63 35.74 36.33 36.54 37.27 36.42 37.14 37.01 37.14 36.67 37.14 37.05 37.31 36.76 37.22 37.14 37.22 36.97 37.01 36.93 36.93 36.54 36.84 37.01 37.14 36.71 36.84 36.88 36.97 36.71 36.88 36.76 36.88 36.71 36.84 36.76 37.48 36.76 37.31 37.31 37.39 37.14 37.18 37.18 37.52 37.01 37.44 37.48 37.48 37.18 37.39 37.44 37.82 37.18 37.22 37.27 37.39 37.05 37.10 37.10 37.44 37.10 37.18 37.27 37.95 37.22 37.35 37.35 37.48 37.18 37.48 37.52 37.78 37.18 37.18 37.22 37.27 37.05 37.18 37.10 37.65 36.93 37.01 36.93 37.52 36.93 37.31 37.22 37.99 37.22 37.61 37.69 37.78 37.52 37.78 37.99 37.99 37.39 37.65 37.78 37.99 37.35 37.39 37.18 37.86 37.18 37.61 37.69 38.67 37.69 38.50 38.41 38.80 38.37 38.67 38.80 39.39 38.67 39.39 39.39 39.39 39.01 39.05 39.05 39.05 38.37 38.37 38.41 38.84 38.29 38.80 38.54 39.14 38.54 38.97 38.63 38.80 38.37 38.41 38.41 38.41 38.07 38.07 37.90 38.03 37.82 37.86 37.86 37.95 37.65 37.73 37.73 37.86 37.69 37.86 38.29 38.29 37.78 37.78 37.86 38.84 37.86 38.54 38.71 38.80 38.37 38.46 38.29 38.58 38.29 38.41 38.37 38.88 38.24 38.84 38.80 38.84 38.63 38.80 38.88 39.31 38.12 38.20 38.20 38.80 38.12 38.75 38.80 39.05 38.71 39.05 38.88 39.01 38.67 38.75 38.63 38.67 38.37 38.37 38.29 38.29 38.12 38.20 38.29 38.41 38.16 38.29 38.37 38.58 38.07 38.58 38.67 39.14 38.46 39.14 39.01 39.22 38.63 39.09 38.88 39.09 38.63 38.71 38.80 38.80 38.54 38.71 38.80 38.88 38.50 38.84 38.84 38.84 38.67 38.75 38.71 38.75 38.33 38.33 38.33 38.88 38.29 38.71 38.88 39.31 38.84 39.05 39.05 39.35 38.97 39.26 39.22 39.35 39.09 39.22 39.22 39.73 39.14 39.52 39.73 39.73 39.35 39.39 39.56 39.60 39.18 39.31 39.39 39.39 35.61 35.91 36.33 36.93 36.33 36.84 36.88 37.18 36.84 37.01 36.93 37.14 36.42 36.50 36.59 37.05 36.59 36.88 36.97 36.97 36.63 36.88 36.67 36.88 36.33 36.33 36.63 36.88 36.54 36.80 36.80 37.05 36.80 36.84 36.76 36.97 36.67 36.67 36.67 36.76 36.59 36.71 36.71 36.71 36.54 36.59 36.67 36.84 36.59 36.67 36.63 36.63 36.46 36.54 36.54 36.67 36.42 36.67 36.67 36.71 36.59 36.71 36.67 36.76 36.59 36.63 36.63 36.63 36.25 36.25 36.25 36.46 36.20 36.25 36.29 36.50 36.16 36.29 36.29 36.46 36.20 36.37 36.46 36.46 36.25 36.33 36.33 36.42 36.20 36.25 36.25 36.63 36.25 36.59 36.59 37.35 36.59 37.35