time open high low close

### 15.515 15.673 15.331 15.495

### 15.495 15.613 15.244 15.41
8/6/2018 15.41 15.513 15.282 15.31
### 15.31 15.348 14.339 14.808
### 14.808 14.881 14.485 14.815
### 14.815 15 14.489 14.535
9/3/2018 14.535 14.552 14.01 14.18
### 14.18 14.354 13.944 14.05
### 14.05 14.435 14.05 14.3
### 14.3 14.721 14.181 14.65
### 14.65 14.914 14.374 14.635
### 14.635 14.708 14.24 14.598
### 14.598 14.849 14.456 14.648
### 14.648 14.813 14.518 14.773
### 14.773 14.918 14.245 14.743
### 14.743 14.77 14.108 14.16
### 14.16 14.426 13.898 14.405
### 14.405 14.558 14.192 14.282
### 14.282 14.441 14.055 14.18
### 14.18 14.664 14.18 14.63
### 14.63 14.81 14.484 14.575
### 14.575 14.845 14.551 14.635
### 14.635 15.399 14.635 15.385
### 15.385 15.878 15.329 15.703
1/7/2019 15.703 15.819 15.506 15.6
### 15.6 15.701 15.33 15.338
### 15.338 15.753 15.183 15.748
### 15.748 16.188 15.607 15.9
2/4/2019 15.9 15.929 15.645 15.833
### 15.833 15.842 15.491 15.787
### 15.787 16.217 15.747 15.898
### 15.898 16.007 15.146 15.212
3/4/2019 15.212 15.372 14.981 15.331
### 15.331 15.538 15.138 15.303
### 15.303 15.639 15.225 15.44
### 15.44 15.585 14.977 15.153
4/1/2019 15.153 15.218 14.904 15.12
4/8/2019 15.12 15.345 14.899 15
### 15 15.102 14.855 15.007
### 15.007 15.086 14.754 15.08
### 15.08 15.08 14.567 14.935
5/6/2019 14.935 14.975 14.7 14.776
### 14.776 14.861 14.399 14.413
### 14.413 14.65 14.377 14.567
### 14.567 14.687 14.295 14.625
6/3/2019 14.625 15.155 14.584 15.018
### 15.018 15.124 14.648 14.877
 ### 14.877 15.56 14.781 15.346
### 15.346 15.517 15.164 15.308
7/1/2019 15.308 15.465 14.897 14.999
7/8/2019 14.999 15.321 14.948 15.224
### 15.224 16.591 15.166 16.207
### 16.207 16.654 16.174 16.39
### 16.39 16.609 15.927 16.206
8/5/2019 16.206 17.247 16.121 16.975
### 16.975 17.512 16.539 17.115
### 17.115 17.484 16.855 17.415
### 17.415 18.655 17.415 18.34
9/2/2019 18.34 19.65 17.968 18.163
9/9/2019 18.163 18.472 17.404 17.438
### 17.438 18.094 17.438 17.969
### 17.969 18.744 17.297 17.556
### 17.556 17.802 16.899 17.557
### 17.557 17.958 17.27 17.553
### 17.553 17.736 17.167 17.549
### 17.549 18.335 17.434 18.04
### 18.04 18.177 17.591 18.102
### 18.102 18.224 16.696 16.845
### 16.845 17.109 16.648 16.968
### 16.968 17.238 16.743 17.026
### 17.026 17.118 16.817 17.024
### 17.024 17.328 16.532 16.575
### 16.575 17.125 16.53 16.893
### 16.893 17.262 16.886 17.198
### 17.198 18.055 17.179 17.767
### 17.767 18.274 17.767 18.059
1/6/2020 18.059 18.86 17.801 18.107
### 18.107 18.175 17.683 18.03
### 18.03 18.171 17.607 18.171
### 18.106 18.367 17.359 18.014
2/3/2020 18.033 18.103 17.487 17.71
### 17.767 17.842 17.469 17.73
### 17.758 18.636 17.697 18.502
### 18.486 18.95 16.396 16.67
3/2/2020 16.67 17.578 16.439 17.319
3/9/2020 17.319 17.604 14.445 14.715
### 14.715 15.127 11.638 12.624
### 12.624 14.728 12.285 14.492
### 14.492 14.57 13.818 14.404
4/6/2020 14.404 15.602 14.252 15.441
### 15.441 15.849 15.029 15.179
### 15.179 15.454 14.538 15.261
### 15.261 15.513 14.645 14.988
5/4/2020 14.988 15.643 14.711 15.53
### 15.53 16.736 15.281 16.64
 ### 16.64 17.643 16.64 17.209
### 17.209 17.916 16.853 17.877
6/1/2020 17.877 18.383 17.218 17.428
6/8/2020 17.428 18.197 17.319 17.492
### 17.492 17.813 16.951 17.617
### 17.617 18.08 17.375 17.801
### 17.801 18.449 17.69 18.05
7/6/2020 18.05 19.044 17.947 18.721
### 18.721 19.482 18.703 19.339
### 19.339 23.259 19.257 22.754
### 22.754 26.207 22.307 24.485
8/3/2020 24.485 29.857 24.027 28.336
### 28.336 29.412 23.44 25.743
### 26.443 28.468 25.825 26.795
### 26.795 27.935 26.063 27.521
### 27.521 28.902 26.304 26.817
9/7/2020 26.817 27.493 25.847 26.755
### 26.755 27.63 26.295 26.779
### 26.779 26.966 21.667 22.889
### 22.889 24.409 22.522 23.722
### 23.722 25.185 22.872 25.131
### 25.131 25.563 23.576 24.17
### 24.17 25.288 24.12 24.617
### 24.617 24.62 22.588 23.655
### 23.655 25.847 23.23 25.612
### 25.612 26.008 23.575 24.661
### 24.661 25.075 23.64 24.153
### 24.153 24.4 22.34 22.34
### 22.689 24.418 21.899 24.188
### 24.188 24.868 23.527 23.94
### 23.94 26.132 23.674 25.815
### 25.815 27.415 24.963 25.81
### 25.81 26.775 25.81 26.394
1/4/2021 26.394 27.928 24.474 25.433
### 25.433 25.897 24.34 24.765
### 24.765 26.05 24.05 25.494
### 25.494 27.658 24.7 26.991
2/1/2021 26.991 30.082 25.902 26.924
2/8/2021 26.924 27.812 26.71 27.359
### 27.359 27.958 26.391 27.295
### 27.295 28.329 26.14 26.679
3/1/2021 26.679 27.08 24.83 25.231
3/8/2021 25.231 26.459 24.954 25.389
### 25.389 26.636 25.389 26.247
### 26.247 26.247 24.411 25.07
### 25.07 25.107 23.782 24.977
4/5/2021 24.977 25.616 24.612 24.987
### 24.987 26.306 24.685 26.306
 ### 26.306 26.645 25.635 25.852
### 25.852 26.478 25.712 25.802
5/3/2021 25.802 27.677 25.802 27.446
### 27.446 27.884 26.722 27.418
### 27.418 28.75 27.202 27.569
### 27.569 28.234 27.399 27.935
### 27.935 28.56 27.036 27.792
6/7/2021 27.792 28.287 27.453 27.922
### 27.922 28.022 25.755 25.757
### 25.757 26.301 25.555 26.301
### 26.112 26.568 25.526 26.568
7/5/2021 26.568 26.776 25.766 26.101
### 26.101 26.466 25.6 25.667
### 25.667 25.764 24.758 25.178
### 25.178 25.802 24.498 25.49
8/2/2021 25.49 26.006 24.196 24.383
8/9/2021 24.383 24.383 22.259 23.711
### 23.711 23.96 22.879 23.021
### 23.021 24.119 22.979 24.017
### 24.017 24.872 23.757 24.727
9/6/2021 24.727 24.827 23.696 23.696
### 23.696 23.969 22.336 22.406
### 22.406 23.147 22.039 22.43
### 22.43 22.852 21.424 22.495
### 22.495 23.193 22.213 22.673
### 22.673 23.593 22.347 23.333
### 23.333 24.827 23.014 24.411
### 24.411 24.621 23.658 23.807
### 23.807 24.178 23.021 24.129
### 24.129 25.389 24.028 25.389
### 25.389 25.405 24.556 24.621
### 24.621 24.888 22.92 23.138
### 23.138 23.444 22.037 22.549
### 22.549 22.613 21.831 22.199
### 22.199 22.68 21.429 22.366
### 22.366 22.937 22.183 22.879
### 22.879 23.435 22.592 23.313
1/3/2022 23.313 23.408 21.947 22.374
### 22.374 23.313 22.194 22.966
### 22.966 24.705 22.809 24.169
### 24.169 24.315 22.15 22.472
### 22.472 23.045 22.007 22.519
2/7/2022 22.519 23.714 22.519 23.691
### 23.691 24.091 23.082 24.091
### 24.091 25.622 23.698 24.277
### 24.277 25.745 24.094 25.711
3/7/2022 25.745 26.951 25.296 25.863
### 25.863 25.94 24.472 24.968
 ### 24.835 25.851 24.58 25.529
### 25.529 25.593 23.975 24.636
4/4/2022 24.636 24.949 24.127 24.812
### 24.812 25.873 24.676 25.55
### 25.55 26.22 24.053 24.053
### 24.053 24.179 22.685 22.776
5/2/2022 22.685 23.285 22.104 22.359
5/9/2022 22.359 22.371 20.456 21.108
### 21.108 22.079 20.846 21.768
### 21.768 22.446 21.673 22.446
### 22.446 22.485 21.437 21.927
6/6/2022 21.927 22.516 21.274 21.895
### 21.895 22.018 20.897 21.674
### 21.674 21.943 20.612 21.224
### 21.224 21.541 19.387 19.88
7/4/2022 19.88 20.205 18.925 19.315
### 19.315 19.412 18.145 18.703
### 18.703 19.102 18.245 18.593
### 18.593 20.392 18.318 20.392
8/1/2022 20.392 20.51 19.56 19.895
8/8/2022 19.895 20.844 19.8 20.829
### 20.829 20.877 19.026 19.027
### 19.027 19.432 18.722 18.902
### 18.902 18.915 17.557 18.05
9/5/2022 18.05 18.95 17.848 18.846
### 18.846 20.014 18.784 19.587
### 19.587 19.923 18.777 18.777
### 18.777 19.293 17.965 19.293
### 19.293 21.241 19.03 20.123
### 20.123 20.19 18.094 18.272
### 18.272 19.426 18.234 19.415
### 19.415 19.781 18.792 19.26
### 19.26 20.909 18.834 20.864
### 20.864 22.066 20.385 21.709
### 21.709 22.251 20.759 20.944
### 20.843 21.679 20.584 21.161
### 21.161 23.236 20.869 23.143
### 23.143 23.684 22.028 23.467
### 23.467 24.131 22.556 23.223
### 23.223 24.299 22.839 23.74
### 23.74 24.285 23.465 23.969
1/2/2023 23.969 24.548 23.117 23.832
1/9/2023 23.832 24.296 23.217 24.296
### 24.296 24.51 23.166 23.937
### 23.937 24.294 22.76 23.601
### 23.601 24.636 22.291 22.356
2/6/2023 22.356 22.615 21.832 22.014
### 22.014 22.082 21.178 21.729
 ### 21.729 21.982 20.74 20.765
### 20.765 21.269 20.423 21.265
3/6/2023 21.265 21.307 19.903 20.795
### 20.545 22.607 20.545 22.605
### 22.605 23.527 22.156 23.527
### 23.527 24.165 22.829 24.109
4/3/2023 24.109 25.137 23.572 24.978
### 24.978 26.089 24.717 25.35
### 25.35 25.608 24.644 24.901
### 25.086 25.361 24.496 25.075
5/1/2023 25.052 26.135 24.581 25.671
5/8/2023 25.671 25.923 23.741 23.969
### 23.969 24.212 23.326 23.86
### 24.019 24.019 22.679 23.335
### 23.335 24.022 22.925 23.61
6/5/2023 23.61 24.528 23.252 24.294
### 24.294 24.407 23.224 24.192
### 24.192 24.192 22.113 22.441
### 22.441 23.1 22.282 22.772
7/3/2023 22.772 23.308 22.525 23.155
### 23.087 25.025 22.751 24.946
### 24.946 25.268 24.591 24.591
### 24.591 25.146 24.045 24.338
### 24.338 24.839 23.241 23.637
8/7/2023 23.797 23.797 22.577 22.689
### 22.689 23.014 22.226 22.635
### 22.635 24.383 22.635 24.228
### 24.228 25.015 24.048 24.182
9/4/2023 24.182 24.295 22.837 22.925
### 22.925 23.294 22.3 23.033
### 23.033 23.775 22.813 23.556
### 23.556 23.649 22.115 22.18
### 22.18 22.18 20.688 21.594
### 21.594 22.819 21.574 22.721
### 22.721 23.703 22.371 23.703
### 23.703 23.703 22.445 23.114
### 23.114 23.606 22.543 23.305
### 23.305 23.305 22.194 22.268
### 22.268 24.145 21.883 23.667
### 23.667 24.339 23.246 24.329
### 24.329 25.524 24.264 25.485
### 25.485 25.925 22.943 23.008
### 23.008 24.291 22.511 23.876
### 23.876 24.607 23.664 24.193
### 24.193 24.492 23.539 23.797
1/1/2024 23.797 24.096 22.69 23.196
1/8/2024 23.196 23.535 22.475 23.194
### 23.194 23.335 22.426 22.617
 ### 22.617 23.026 21.928 22.8
### 22.8 23.327 22.403 22.697
2/5/2024 22.697 22.725 22.145 22.611
### 22.611 23.502 21.936 23.422
### 23.422 23.4625 22.563 22.955
### 22.955 23.2695 22.2775 23.1135
3/4/2024 23.1135 24.636 23.021 24.317
### 24.317 25.446 24.01 25.1865
### 25.1865 25.7785 24.4045 24.667
### 24.667 25.0115 24.328 24.9655
4/1/2024 24.9655 27.5035 24.746 27.501
4/8/2024 27.501 29.7975 26.864 27.879
### 27.879 29.0205 27.587 28.682