Open High Low Close 30.00 30.28 29.84 30.05 30.01 30.58 29.86 30.29 30.19 30.43 30.05 30.25 30.20 30.40 30.02 30.22 30.08 30.22 29.72 29.80 29.70 29.93 29.43 29.66 29.75 29.96 29.49 29.66 29.52 29.78 29.09 29.32 29.24 29.57 28.94 29.03 29.09 29.78 28.83 29.64 29.74 30.02 29.54 29.80 29.57 30.34 29.32 30.22 30.25 30.56 29.79 30.10 30.10 30.44 29.89 30.20 30.20 30.49 30.03 30.18 30.03 30.30 29.84 29.97 30.06 30.21 29.66 29.81 29.92 30.25 29.73 30.07 30.34 30.56 30.05 30.22 30.17 30.41 29.94 30.16 30.19 30.44 30.04 30.27 30.29 30.42 29.99 30.01 29.87 30.12 29.72 29.96 29.92 30.43 29.73 30.27 30.18 30.45 29.93 30.08 29.99 30.12 29.56 29.59 29.64 29.84 29.29 29.48 29.63 29.87 29.44 29.62 29.66 29.93 29.41 29.80 29.86 30.15 29.68 29.96 29.85 30.07 29.55 29.66 29.51 29.77 29.34 29.43 29.52 29.64 29.18 29.39 29.13 29.47 28.94 29.26 29.28 29.50 28.95 28.99 28.98 29.57 28.81 29.27 29.33 29.75 29.21 29.56 29.59 30.04 29.43 29.74 29.83 29.97 29.47 29.62 29.72 30.02 29.52 29.76 30.00 30.45 29.79 30.27 30.57 31.30 30.41 31.11 31.78 32.42 31.42 32.07 32.66 32.89 31.80 32.09 32.03 32.52 31.66 32.13 32.29 32.48 31.83 31.90 31.92 32.91 31.78 32.65 33.15 33.51 32.45 32.49 32.41 32.77 32.17 32.54 32.61 32.88 32.28 32.38 32.37 32.59 31.93 31.98 32.16 32.56 31.96 32.25 32.38 32.65 32.20 32.32 32.31 32.63 32.14 32.46 32.68 33.33 32.49 33.07 33.20 33.42 32.74 32.86 32.86 33.19 32.63 32.90 32.94 33.16 32.78 32.98 32.76 33.00 32.57 32.75 32.71 33.04 32.62 32.86 32.94 33.22 32.67 32.72 32.76 32.92 32.57 32.62 32.55 32.78 32.44 32.65 32.62 32.66 32.25 32.33 32.22 32.49 32.05 32.24 32.37 32.76 32.29 32.50 32.16 32.78 32.08 32.19 31.98 32.45 31.84 32.06 32.36 32.63 31.96 31.94 31.95 32.24 31.79 32.00 32.08 32.92 31.96 32.75 33.05 33.35 32.80 33.00 33.06 33.34 32.77 32.99 32.90 33.12 32.63 32.70 32.55 32.97 32.23 32.35 32.33 32.64 32.13 32.44 32.59 32.89 31.98 32.05 32.20 32.50 31.95 32.14 32.09 32.51 31.86 32.20 32.23 32.65 32.05 32.33 32.53 32.74 32.35 32.46 32.36 32.54 32.05 32.19 32.00 32.28 31.84 31.98 32.14 32.26 31.74 31.78 31.60 31.95 31.37 31.55 31.64 31.93 31.54 31.67 31.59 31.96 31.42 31.54 31.42 31.61 31.26 31.42 31.51 31.75 31.30 31.35 31.29 31.61 30.93 31.41 31.39 31.79 31.26 31.57 31.72 32.02 31.54 31.77 31.85 32.32 31.69 32.10 32.08 32.31 31.84 31.96 31.91 32.29 31.66 31.91 31.89 32.77 31.66 32.70 32.90 33.29 32.40 32.71 32.55 32.87 32.33 32.48 32.57 32.77 32.22 32.37 32.38 32.67 32.18 32.46 32.43 32.69 32.20 32.32 32.19 32.42 31.98 32.16 32.08 32.26 31.91 32.06 32.19 32.72 32.05 32.48 32.33 32.59 32.09 32.22 32.33 32.72 32.17 32.48 32.42 32.76 32.27 32.47 32.48 32.96 32.39 32.80 32.96 33.34 32.77 33.20 33.07 33.30 32.68 32.91 32.79 33.07 32.59 32.79 32.88 33.10 32.49 32.53 32.44 32.70 32.29 32.54 32.47 32.66 32.13 32.20 32.19 32.49 32.02 32.21 32.10 32.44 32.00 32.19 32.21 32.41 31.69 31.70 31.75 31.99 31.53 31.63 31.78 32.12 31.61 31.89 31.79 32.24 31.65 32.06 32.36 32.71 32.16 32.56 32.53 32.71 32.21 32.35 32.23 32.77 32.17 32.54 32.50 32.71 32.14 32.16 32.11 32.23 31.73 31.84 31.86 31.99 31.54 31.72 31.56 31.84 31.33 31.55 31.56 31.85 31.47 31.62 31.42 31.71 31.15 31.26 31.07 31.48 30.95 31.23 31.30 31.46 30.97 31.04 30.96 31.49 30.83 31.28 31.29 31.62 31.17 31.44 31.48 31.63 31.25 31.35 31.32 31.62 31.04 31.18 31.25 31.72 31.12 31.37 31.33 31.59 31.09 31.39 31.73 32.42 31.57 32.32 32.54 32.70 32.08 32.22 32.31 32.59 32.01 32.09 32.06 32.34 31.69 31.98 32.18 32.45 32.02 32.28 32.26 32.44 32.08 32.25 32.28 32.45 32.02 32.08 32.06 32.35 31.94 32.13 32.13 32.48 32.02 32.33 32.08 32.40 31.88 31.99 31.94 32.28 31.65 31.75 31.65 31.87 31.48 31.62 31.74 32.02 31.59 31.77 31.76 32.05 31.62 31.80 31.97 32.32 31.79 32.09 32.02 32.76 31.93 32.64 32.63 32.85 32.34 32.50 32.52 33.09 32.33 32.94 33.02 33.24 32.67 32.84 32.88 33.17 32.61 32.84 32.73 32.99 32.58 32.79 32.82 33.07 32.57 32.76 32.90 33.84 32.76 33.67 33.81 34.13 33.46 33.62 33.69 34.16 33.45 34.03 34.04 34.42 33.77 33.92 33.94 34.33 33.70 34.07 34.15 34.50 33.76 34.12 34.04 34.62 33.83 34.52 34.60 34.88 34.15 34.39 34.27 34.57 33.98 34.36 34.13 34.37 33.91 34.12 34.11 34.61 33.89 34.45 34.41 34.78 34.15 34.32 34.38 34.60 34.06 34.20 34.35 34.67 34.19 34.45 34.44 34.68 34.23 34.45 34.24 34.53 33.89 34.08 34.01 34.30 33.83 34.09 34.20 34.88 34.05 34.66 34.62 34.95 34.30 34.39 34.41 34.65 34.07 34.23 34.11 34.41 34.03 34.19 34.14 34.55 34.00 34.26 34.20 34.41 34.00 34.15 34.16 34.40 33.93 34.06 33.91 34.31 33.77 34.11 34.14 34.58 33.99 34.34 34.44 34.64 34.05 34.20 34.19 34.45 33.97 34.28 34.31 35.03 34.27 34.69 34.58 34.89 34.28 34.43 34.41 34.77 34.22 34.49 34.43 34.69 34.07 34.18 34.02 34.32 33.80 33.94 33.92 34.26 33.76 33.89 33.94 34.16 33.67 33.86 33.93 34.22 33.71 33.95 34.01 34.19 33.58 33.68 33.71 33.95 33.49 33.64 33.62 33.88 33.25 33.30 33.51 33.72 33.19 33.36 33.37 34.08 33.27 33.93 33.87 34.17 33.59 33.77 33.84 34.21 33.58 33.85 33.93 34.17 33.69 33.83 33.68 33.93 33.46 33.63 33.64 33.91 33.44 33.62 33.74 34.00 33.54 33.76 33.93 34.12 33.56 33.65 33.66 33.99 33.54 33.81 33.83 34.14 33.66 33.97 34.04 34.24 33.69 33.78 33.75 33.92 33.43 33.58 33.55 33.82 33.34 33.61 33.70 33.89 33.28 33.45 33.53 33.76 33.30 33.47 33.65 33.95 33.45 33.63 33.79 34.11 33.59 33.73 33.75 33.99 33.59 33.78 33.75 34.04 33.60 33.81 33.77 34.15 33.58 33.88 33.94 34.17 33.75 33.95 34.02 34.29 33.68 33.76 33.73 34.04 33.62 33.80 33.77 34.07 33.60 33.80 33.81 34.32 33.70 34.12 34.12 34.41 33.93 34.11 34.20 34.48 34.00 34.28 34.27 34.51 33.95 34.02 34.01 34.18 33.60 33.61 33.62 33.87 33.29 33.57 33.54 33.78 33.11 33.14 33.19 33.47 33.01 33.15 33.16 33.54 33.08 33.28 33.38 33.61 33.16 33.30 33.42 33.74 33.21 33.43 33.39 33.67 33.11 33.35 33.47 33.85 33.30 33.63 33.84 34.30 33.70 34.00 34.02 34.33 33.89 34.09 34.17 34.47 33.86 33.98 33.98 34.33 33.80 33.99 34.06 34.37 33.92 34.11 34.15 34.66 33.95 34.30 34.61 35.05 34.51 34.82 34.78 35.20 34.65 34.95 34.74 35.01 34.57 34.79 34.69 34.98 34.48 34.60 34.63 34.92 34.48 34.74 34.81 35.11 34.54 34.73 34.61 34.99 34.53 34.77 34.82 35.15 34.56 34.84 34.81 35.33 34.69 35.10 35.02 35.44 34.84 34.98 34.96 35.34 34.85 35.10 35.26 35.62 35.07 35.24 35.13 35.59 35.05 35.42 35.33 35.63 35.08 35.13 35.08 35.38 34.93 35.18 35.14 35.41 34.95 35.06 34.93 35.26 34.75 34.86 34.68 34.99 34.34 34.43 34.50 34.92 34.43 34.72 34.55 34.88 34.43 34.65 34.77 35.10 34.56 34.82 34.80 35.11 34.56 34.62 34.58 34.91 34.41 34.68 34.75 35.46 34.57 35.33 35.08 35.48 34.94 35.23 35.29 35.80 35.11 35.29 35.28 35.54 35.13 35.31 35.45 35.79 35.32 35.53 35.50 35.86 35.44 35.62 35.47 35.89 35.34 35.66 35.70 35.93 35.52 35.58 35.47 35.76 35.28 35.38 35.56 35.84 35.41 35.60 35.49 35.73 35.25 35.44 35.36 35.66 35.10 35.27 35.31 35.74 35.15 35.56 35.63 35.92 35.44 35.69 35.65 35.98 35.45 35.71 35.63 36.03 35.47 35.63 35.69 36.14 35.59 35.96 36.11 36.51 35.98 36.23 36.16 36.44 35.96 36.04 36.05 36.45 35.99 36.27 36.12 36.42 36.00 36.22 36.28 36.69 35.94 36.07 35.92 36.34 35.70 35.99 35.88 36.36 35.78 36.12 36.03 36.51 35.96 36.21 35.97 36.31 35.79 35.86 35.77 36.16 35.68 35.92 35.91 36.29 35.82 35.96 35.98 36.41 35.90 36.18 36.00 36.36 35.96 36.11 35.78 36.16 35.73 35.94 35.81 36.09 35.36 35.36 35.24 35.59 35.18 35.35 35.38 35.69 35.23 35.48 35.31 35.61 35.21 35.24