This repository was archived by the owner on Jul 30, 2025. It is now read-only.
-
Notifications
You must be signed in to change notification settings - Fork 2
Expand file tree
/
Copy pathperiod-data.js
More file actions
2884 lines (2884 loc) · 172 KB
/
period-data.js
File metadata and controls
2884 lines (2884 loc) · 172 KB
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
"use strict";
Object.defineProperty(exports, "__esModule", { value: true });
/**
* data for period selector
*/
exports.periodData = [
{ Open: .05, High: .09, Low: .06, Close: .09 },
{ Open: .09, High: .09, Low: .08, Close: .08 },
{ Open: .08, High: .08, Low: .07, Close: .07 },
{ Open: .07, High: .08, Low: .07, Close: .08 },
{ Open: .08, High: .08, Low: .05, Close: .05 },
{ Open: .05, High: .07, Low: .05, Close: .06 },
{ Open: .06, High: .06, Low: .05, Close: .05 },
{ Open: .05, High: .06, Low: .05, Close: .05 },
{ Open: .05, High: .06, Low: .05, Close: .06 },
{ Open: .06, High: .06, Low: .05, Close: .06 },
{ Open: .06, High: .06, Low: .05, Close: .06 },
{ Open: .06, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .06 },
{ Open: .06, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .07, Close: .07 },
{ Open: .07, High: .08, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .06 },
{ Open: .06, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .08, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .07, Close: .07 },
{ Open: .07, High: .07, Low: .07, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .07, Low: .06, Close: .06 },
{ Open: .06, High: .07, Low: .06, Close: .06 },
{ Open: .06, High: .07, Low: .06, Close: .06 },
{ Open: .06, High: .07, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .07, Low: .03, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .17, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .06, Low: .06, Close: .06 },
{ Open: .06, High: .07, Low: .06, Close: .07 },
{ Open: .07, High: .09, Low: .01, Close: .09 },
{ Open: .09, High: .12, Low: .07, Close: .09 },
{ Open: .09, High: .13, Low: .08, Close: .1 },
{ Open: .1, High: .1, Low: .09, Close: .09 },
{ Open: .09, High: .1, Low: .08, Close: .09 },
{ Open: .09, High: .1, Low: .09, Close: .1 },
{ Open: .1, High: .1, Low: .06, Close: .1 },
{ Open: .1, High: .12, Low: .09, Close: .1 },
{ Open: .1, High: .1, Low: .1, Close: .1 },
{ Open: .1, High: .1, Low: .1, Close: .1 },
{ Open: .1, High: .1, Low: .1, Close: .1 },
{ Open: .1, High: .1, Low: .1, Close: .1 },
{ Open: .1, High: .1, Low: .09, Close: .1 },
{ Open: .1, High: .11, Low: .1, Close: .11 },
{ Open: .11, High: .11, Low: .1, Close: .1 },
{ Open: .1, High: .11, Low: .1, Close: .11 },
{ Open: .11, High: .19, Low: .11, Close: .11 },
{ Open: .11, High: .19, Low: .09, Close: .13 },
{ Open: .13, High: .18, Low: .13, Close: .15 },
{ Open: .15, High: .19, Low: .15, Close: .19 },
{ Open: .19, High: .19, Low: .17, Close: .17 },
{ Open: .17, High: .19, Low: .17, Close: .19 },
{ Open: .19, High: .2, Low: .19, Close: .2 },
{ Open: .2, High: .2, Low: .17, Close: .19 },
{ Open: .19, High: .2, Low: .17, Close: .2 },
{ Open: .2, High: .19, Low: .19, Close: .19 },
{ Open: .19, High: .27, Low: .12, Close: .19 },
{ Open: .19, High: .24, Low: .19, Close: .23 },
{ Open: .23, High: .26, Low: .21, Close: .26 },
{ Open: .26, High: .5, Low: .24, Close: .39 },
{ Open: .39, High: .47, Low: .29, Close: .34 },
{ Open: .34, High: .37, Low: .23, Close: .24 },
{ Open: .24, High: .32, Low: .2, Close: .21 },
{ Open: .21, High: .24, Low: .14, Close: .24 },
{ Open: .24, High: .24, Low: .21, Close: .22 },
{ Open: .22, High: .29, Low: .22, Close: .27 },
{ Open: .27, High: .3, Low: .27, Close: .28 },
{ Open: .28, High: .3, Low: .27, Close: .28 },
{ Open: .28, High: .28, Low: .27, Close: .27 },
{ Open: .27, High: .27, Low: .22, Close: .22 },
{ Open: .22, High: .29, Low: .21, Close: .23 },
{ Open: .23, High: .28, Low: .22, Close: .27 },
{ Open: .27, High: .28, Low: .27, Close: .28 },
{ Open: .28, High: .29, Low: .27, Close: .28 },
{ Open: .28, High: .28, Low: .28, Close: .28 },
{ Open: .28, High: .29, Low: .27, Close: .29 },
{ Open: .29, High: .28, Low: .28, Close: .28 },
{ Open: .28, High: .28, Low: .28, Close: .28 },
{ Open: .28, High: .28, Low: .28, Close: .28 },
{ Open: .28, High: .29, Low: .28, Close: .28 },
{ Open: .28, High: .28, Low: .28, Close: .28 },
{ Open: .28, High: .28, Low: .27, Close: .27 },
{ Open: .27, High: .28, Low: .22, Close: .23 },
{ Open: .23, High: .23, Low: .2, Close: .21 },
{ Open: .21, High: .23, Low: .21, Close: .23 },
{ Open: .23, High: .26, Low: .22, Close: .25 },
{ Open: .25, High: .26, Low: .24, Close: .25 },
{ Open: .25, High: .26, Low: .2, Close: .2 },
{ Open: .2, High: .23, Low: .19, Close: .19 },
{ Open: .19, High: .22, Low: .18, Close: .2 },
{ Open: .2, High: .25, Low: .17, Close: .23 },
{ Open: .23, High: .24, Low: .22, Close: .24 },
{ Open: .24, High: .23, Low: .17, Close: .2 },
{ Open: .2, High: .2, Low: .18, Close: .2 },
{ Open: .2, High: .23, Low: .19, Close: .23 },
{ Open: .23, High: .23, Low: .21, Close: .22 },
{ Open: .22, High: .23, Low: .21, Close: .23 },
{ Open: .23, High: .25, Low: .21, Close: .25 },
{ Open: .25, High: .25, Low: .24, Close: .24 },
{ Open: .24, High: .25, Low: .22, Close: .25 },
{ Open: .25, High: .25, Low: .24, Close: .24 },
{ Open: .24, High: .25, Low: .24, Close: .24 },
{ Open: .24, High: .25, Low: .24, Close: .24 },
{ Open: .24, High: .27, Low: .24, Close: .27 },
{ Open: .27, High: .27, Low: .24, Close: .24 },
{ Open: .24, High: .25, Low: .24, Close: .25 },
{ Open: .25, High: .25, Low: .24, Close: .25 },
{ Open: .25, High: .25, Low: .24, Close: .25 },
{ Open: .25, High: .25, Low: .25, Close: .25 },
{ Open: .25, High: .27, Low: .25, Close: .26 },
{ Open: .26, High: .27, Low: .25, Close: .26 },
{ Open: .26, High: .28, Low: .26, Close: .28 },
{ Open: .28, High: .3, Low: .27, Close: .3 },
{ Open: .3, High: .3, Low: .29, Close: .3 },
{ Open: .3, High: .3, Low: .29, Close: .3 },
{ Open: .3, High: .3, Low: .29, Close: .3 },
{ Open: .3, High: .3, Low: .29, Close: .3 },
{ Open: .3, High: .3, Low: .29, Close: .29 },
{ Open: .29, High: .3, Low: .29, Close: .3 },
{ Open: .3, High: .3, Low: .29, Close: .3 },
{ Open: .3, High: .3, Low: .29, Close: .3 },
{ Open: .3, High: .32, Low: .3, Close: .32 },
{ Open: .32, High: .32, Low: .31, Close: .32 },
{ Open: .32, High: .32, Low: .32, Close: .32 },
{ Open: .32, High: .33, Low: .32, Close: .33 },
{ Open: .33, High: .33, Low: .32, Close: .33 },
{ Open: .33, High: .36, Low: .32, Close: .32 },
{ Open: .32, High: .4, Low: .32, Close: .32 },
{ Open: .32, High: .45, Low: .32, Close: .4 },
{ Open: .4, High: .4, Low: .38, Close: .39 },
{ Open: .39, High: .4, Low: .39, Close: .39 },
{ Open: .39, High: .39, Low: .31, Close: .35 },
{ Open: .35, High: .35, Low: .3, Close: .31 },
{ Open: .31, High: .31, Low: .3, Close: .31 },
{ Open: .31, High: .39, Low: .31, Close: .39 },
{ Open: .39, High: .44, Low: .37, Close: .42 },
{ Open: .42, High: .44, Low: .39, Close: .44 },
{ Open: .44, High: .44, Low: .42, Close: .44 },
{ Open: .44, High: .44, Low: .38, Close: .42 },
{ Open: .42, High: .42, Low: .4, Close: .41 },
{ Open: .41, High: .42, Low: .39, Close: .42 },
{ Open: .42, High: .45, Low: .41, Close: .42 },
{ Open: .42, High: .45, Low: .42, Close: .45 },
{ Open: .45, High: .44, Low: .43, Close: .44 },
{ Open: .44, High: .48, Low: .44, Close: .48 },
{ Open: .48, High: .95, Low: .47, Close: .52 },
{ Open: .52, High: .85, Low: .52, Close: .7 },
{ Open: .7, High: .76, Low: .69, Close: .72 },
{ Open: .72, High: .75, Low: .65, Close: .69 },
{ Open: .69, High: .88, Low: .67, Close: .81 },
{ Open: .81, High: .92, Low: .81, Close: .92 },
{ Open: .92, High: .92, Low: .83, Close: .9 },
{ Open: .9, High: .9, Low: .83, Close: .89 },
{ Open: .89, High: .92, Low: .86, Close: .92 },
{ Open: .92, High: 1.09, Low: .82, Close: 1.09 },
{ Open: 1.09, High: 1.1, Low: .8, Close: .98 },
{ Open: .98, High: 1.09, Low: .93, Close: 1.07 },
{ Open: 1.07, High: 1.08, Low: .99, Close: 1.08 },
{ Open: 1.08, High: 1.08, Low: 1.02, Close: 1.05 },
{ Open: 1.05, High: 1.08, Low: 1.03, Close: 1.07 },
{ Open: 1.07, High: 1.08, Low: 1.03, Close: 1.05 },
{ Open: 1.05, High: 1.05, Low: 1.02, Close: 1.04 },
{ Open: 1.04, High: 1.05, Low: 1.02, Close: 1.04 },
{ Open: 1.04, High: 1.04, Low: .78, Close: .9 },
{ Open: .9, High: .98, Low: .84, Close: .95 },
{ Open: .95, High: .95, Low: .83, Close: .85 },
{ Open: .85, High: .88, Low: .83, Close: .83 },
{ Open: .83, High: .95, Low: .83, Close: .87 },
{ Open: .87, High: .94, Low: .87, Close: .9 },
{ Open: .9, High: 1., Low: .9, Close: 1. },
{ Open: 1., High: 1., Low: .91, Close: .91 },
{ Open: .91, High: .97, Low: .91, Close: .96 },
{ Open: .96, High: .96, Low: .89, Close: .89 },
{ Open: .89, High: .92, Low: .84, Close: .86 },
{ Open: .86, High: .97, Low: .85, Close: .92 },
{ Open: .92, High: .94, Low: .91, Close: .94 },
{ Open: .94, High: .94, Low: .91, Close: .94 },
{ Open: .94, High: .94, Low: .9, Close: .9 },
{ Open: .9, High: .92, Low: .81, Close: .91 },
{ Open: .91, High: .91, Low: .81, Close: .9 },
{ Open: .9, High: .91, Low: .85, Close: .88 },
{ Open: .88, High: .88, Low: .85, Close: .87 },
{ Open: .87, High: .87, Low: .85, Close: .86 },
{ Open: .86, High: .93, Low: .85, Close: .93 },
{ Open: .93, High: .92, Low: .86, Close: .88 },
{ Open: .88, High: .92, Low: .88, Close: .92 },
{ Open: .92, High: .92, Low: .89, Close: .89 },
{ Open: .89, High: .9, Low: .88, Close: .89 },
{ Open: .89, High: .89, Low: .87, Close: .87 },
{ Open: .87, High: .88, Low: .84, Close: .86 },
{ Open: .86, High: .88, Low: .81, Close: .83 },
{ Open: .83, High: .85, Low: .71, Close: .82 },
{ Open: .82, High: .8, Low: .73, Close: .76 },
{ Open: .76, High: .79, Low: .74, Close: .74 },
{ Open: .74, High: .77, Low: .74, Close: .76 },
{ Open: .76, High: .81, Low: .74, Close: .81 },
{ Open: .81, High: .85, Low: .78, Close: .85 },
{ Open: .85, High: .9, Low: .83, Close: .87 },
{ Open: .87, High: .89, Low: .86, Close: .88 },
{ Open: .88, High: .9, Low: .84, Close: .86 },
{ Open: .86, High: .87, Low: .82, Close: .82 },
{ Open: .82, High: .85, Low: .76, Close: .8 },
{ Open: .8, High: .8, Low: .76, Close: .79 },
{ Open: .79, High: .79, Low: .77, Close: .79 },
{ Open: .79, High: .8, Low: .77, Close: .78 },
{ Open: .78, High: .8, Low: .77, Close: .77 },
{ Open: .77, High: .8, Low: .77, Close: .78 },
{ Open: .78, High: .79, Low: .78, Close: .78 },
{ Open: .78, High: .78, Low: .56, Close: .68 },
{ Open: .68, High: .75, Low: .58, Close: .71 },
{ Open: .71, High: .75, Low: .69, Close: .74 },
{ Open: .74, High: .78, Low: .72, Close: .75 },
{ Open: .75, High: .8, Low: .73, Close: .75 },
{ Open: .75, High: .77, Low: .72, Close: .73 },
{ Open: .73, High: .76, Low: .71, Close: .74 },
{ Open: .74, High: .8, Low: .71, Close: .77 },
{ Open: .77, High: .9, Low: .77, Close: .86 },
{ Open: .86, High: 1., Low: .86, Close: .92 },
{ Open: .92, High: 1., Low: .91, Close: 1. },
{ Open: 1., High: 1.09, Low: .91, Close: .99 },
{ Open: .99, High: 1.09, Low: .95, Close: 1.05 },
{ Open: 1.05, High: 1.14, Low: 1.03, Close: 1.11 },
{ Open: 1.11, High: 1.2, Low: 1.11, Close: 1.16 },
{ Open: 1.16, High: 1.2, Low: 1.14, Close: 1.2 },
{ Open: 1.2, High: 1.2, Low: 1.13, Close: 1.14 },
{ Open: 1.14, High: 1.21, Low: 1.14, Close: 1.21 },
{ Open: 1.21, High: 1.41, Low: 1.19, Close: 1.41 },
{ Open: 1.41, High: 1.95, Low: 1.32, Close: 1.7 },
{ Open: 1.7, High: 1.95, Low: 1.6, Close: 1.63 },
{ Open: 1.63, High: 1.7, Low: 1.52, Close: 1.56 },
{ Open: 1.56, High: 1.79, Low: 1.53, Close: 1.79 },
{ Open: 1.79, High: 1.95, Low: 1.72, Close: 1.9 },
{ Open: 1.9, High: 2.65, Low: 1.66, Close: 2.21 },
{ Open: 2.21, High: 2.95, Low: 2.21, Close: 2.88 },
{ Open: 2.88, High: 4.15, Low: 2.75, Close: 3.5 },
{ Open: 3.5, High: 3.87, Low: 2.5, Close: 3.03 },
{ Open: 3.03, High: 3.49, Low: 3.03, Close: 3.2 },
{ Open: 3.2, High: 3.49, Low: 3.11, Close: 3.41 },
{ Open: 3.41, High: 3.58, Low: 3.25, Close: 3.41 },
{ Open: 3.41, High: 3.45, Low: 3.33, Close: 3.33 },
{ Open: 3.33, High: 3.61, Low: 3.29, Close: 3.45 },
{ Open: 3.45, High: 3.7, Low: 3.42, Close: 3.64 },
{ Open: 3.64, High: 3.94, Low: 3.63, Close: 3.87 },
{ Open: 3.87, High: 3.9, Low: 3.69, Close: 3.8 },
{ Open: 3.8, High: 5.99, Low: 3.81, Close: 5.81 },
{ Open: 5.81, High: 6.06, Low: 4.6, Close: 5.5 },
{ Open: 5.5, High: 6.49, Low: 5.22, Close: 6.3 },
{ Open: 6.3, High: 8.45, Low: 6.32, Close: 8.2 },
{ Open: 8.2, High: 8.9, Low: 5.83, Close: 7.2 },
{ Open: 7.2, High: 7.78, Low: 6.2, Close: 6.99 },
{ Open: 6.99, High: 8.5, Low: 6.75, Close: 8.03 },
{ Open: 8.03, High: 8.39, Low: 6.98, Close: 7.19 },
{ Open: 7.19, High: 7.5, Low: 6.6, Close: 6.88 },
{ Open: 6.88, High: 7.34, Low: 6.61, Close: 6.8 },
{ Open: 6.8, High: 7.1, Low: 5.58, Close: 5.59 },
{ Open: 5.59, High: 6.52, Low: 5.58, Close: 6.12 },
{ Open: 6.12, High: 6.76, Low: 5.99, Close: 6.69 },
{ Open: 6.69, High: 7.45, Low: 6.69, Close: 7.15 },
{ Open: 7.15, High: 7.51, Low: 6.96, Close: 7.42 },
{ Open: 7.42, High: 9.33, Low: 7.22, Close: 8.4 },
{ Open: 8.4, High: 8.99, Low: 8.01, Close: 8.8 },
{ Open: 8.8, High: 8.83, Low: 8.5, Close: 8.5 },
{ Open: 8.5, High: 8.7, Low: 8.11, Close: 8.3 },
{ Open: 8.3, High: 8.49, Low: 8.1, Close: 8.43 },
{ Open: 8.43, High: 9., Low: 8.25, Close: 8.8 },
{ Open: 8.8, High: 9.5, Low: 8.1, Close: 8.74 },
{ Open: 8.74, High: 9.7, Low: 8.3, Close: 9.57 },
{ Open: 9.57, High: 10.89, Low: 9.5, Close: 10.6 },
{ Open: 10.6, High: 14.5, Low: 10.58, Close: 14.29 },
{ Open: 14.29, High: 18.89, Low: 14.04, Close: 18.89 },
{ Open: 18.89, High: 19., Low: 16.2, Close: 16.7 },
{ Open: 16.7, High: 19.23, Low: 16.45, Close: 18.55 },
{ Open: 18.55, High: 24.32, Low: 18.26, Close: 23.92 },
{ Open: 23.92, High: 31.91, Low: 22.21, Close: 29.6 },
{ Open: 29.6, High: 31.5, Low: 26.15, Close: 28.92 },
{ Open: 28.92, High: 29.4, Low: 20.01, Close: 23.95 },
{ Open: 23.95, High: 23.99, Low: 13., Close: 14.65 },
{ Open: 14.65, High: 24.99, Low: 10.25, Close: 18.55 },
{ Open: 18.55, High: 24.5, Low: 16., Close: 19.84 },
{ Open: 19.84, High: 20.5, Low: 18., Close: 19.28 },
{ Open: 19.28, High: 20., Low: 19.02, Close: 19.49 },
{ Open: 19.49, High: 19.89, Low: 17., Close: 17. },
{ Open: 17., High: 18.34, Low: 13., Close: 15.68 },
{ Open: 15.68, High: 16.95, Low: 15.05, Close: 16.89 },
{ Open: 16.89, High: 18.88, Low: 16.85, Close: 17.51 },
{ Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
{ Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
{ Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
{ Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
{ Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
{ Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
{ Open: 17.51, High: 17.51, Low: 14.01, Close: 16.45 },
{ Open: 16.45, High: 18., Low: 15., Close: 16.75 },
{ Open: 16.75, High: 17.52, Low: 16.5, Close: 16.95 },
{ Open: 16.95, High: 17.2, Low: 16.67, Close: 16.84 },
{ Open: 16.84, High: 17., Low: 15.73, Close: 16.1 },
{ Open: 16.1, High: 16.74, Low: 15.26, Close: 15.4 },
{ Open: 15.4, High: 15.8, Low: 15.27, Close: 15.4 },
{ Open: 15.4, High: 15.69, Low: 15.31, Close: 15.44 },
{ Open: 15.44, High: 15.49, Low: 13.14, Close: 13.86 },
{ Open: 13.86, High: 15., Low: 11., Close: 12.91 },
{ Open: 12.91, High: 16.5, Low: 12.67, Close: 14.78 },
{ Open: 14.78, High: 15.9, Low: 14.5, Close: 14.78 },
{ Open: 14.78, High: 15.64, Low: 13.9, Close: 14.31 },
{ Open: 14.31, High: 14.7, Low: 14.02, Close: 14.38 },
{ Open: 14.38, High: 15.68, Low: 14.35, Close: 14.9 },
{ Open: 14.9, High: 15.2, Low: 13.8, Close: 14.21 },
{ Open: 14.21, High: 14.64, Low: 13.9, Close: 14.01 },
{ Open: 14.01, High: 14.15, Low: 13.91, Close: 13.95 },
{ Open: 13.95, High: 14.07, Low: 13.7, Close: 13.99 },
{ Open: 13.99, High: 14.09, Low: 13.5, Close: 13.81 },
{ Open: 13.81, High: 13.81, Low: 13.5, Close: 13.72 },
{ Open: 13.72, High: 13.75, Low: 13.02, Close: 13.16 },
{ Open: 13.16, High: 13.91, Low: 12.51, Close: 13.48 },
{ Open: 13.48, High: 14.7, Low: 13.44, Close: 13.85 },
{ Open: 13.85, High: 14., Low: 13.4, Close: 13.69 },
{ Open: 13.69, High: 13.78, Low: 13.4, Close: 13.61 },
{ Open: 13.61, High: 13.81, Low: 13.45, Close: 13.7 },
{ Open: 13.7, High: 13.76, Low: 13.51, Close: 13.68 },
{ Open: 13.68, High: 14.1, Low: 13.6, Close: 13.98 },
{ Open: 13.98, High: 14.72, Low: 13.76, Close: 14.05 },
{ Open: 14.05, High: 14.05, Low: 13.77, Close: 13.88 },
{ Open: 13.88, High: 14.13, Low: 13.85, Close: 13.94 },
{ Open: 13.94, High: 13.94, Low: 13.31, Close: 13.49 },
{ Open: 13.49, High: 13.7, Low: 13.33, Close: 13.5 },
{ Open: 13.5, High: 13.63, Low: 13.45, Close: 13.53 },
{ Open: 13.53, High: 14.9, Low: 12.83, Close: 13.35 },
{ Open: 13.35, High: 13.55, Low: 12.85, Close: 13.09 },
{ Open: 13.09, High: 13.1, Low: 11.5, Close: 12.05 },
{ Open: 12.05, High: 12.16, Low: 8.7, Close: 9.26 },
{ Open: 9.26, High: 11.15, Low: 9.27, Close: 10.75 },
{ Open: 10.75, High: 10.99, Low: 9.5, Close: 9.8 },
{ Open: 9.8, High: 9.95, Low: 5.74, Close: 6.55 },
{ Open: 6.55, High: 9.47, Low: 6.01, Close: 7.9 },
{ Open: 7.9, High: 8.16, Low: 7.05, Close: 7.8 },
{ Open: 7.8, High: 12.1, Low: 7.67, Close: 9.99 },
{ Open: 9.99, High: 10.4, Low: 9.5, Close: 9.98 },
{ Open: 9.98, High: 10.5, Low: 8.45, Close: 9.46 },
{ Open: 9.46, High: 9.8, Low: 8.91, Close: 9.46 },
{ Open: 9.46, High: 10.25, Low: 9.28, Close: 10.13 },
{ Open: 10.13, High: 11.24, Low: 9.62, Close: 10.8 },
{ Open: 10.8, High: 11.89, Low: 10.72, Close: 11.15 },
{ Open: 11.15, High: 11.32, Low: 10.81, Close: 10.96 },
{ Open: 10.96, High: 11.1, Low: 10.66, Close: 10.95 },
{ Open: 10.95, High: 11.05, Low: 10.81, Close: 10.83 },
{ Open: 10.83, High: 11.81, Low: 10.83, Close: 11.65 },
{ Open: 11.65, High: 11.69, Low: 11.4, Close: 11.45 },
{ Open: 11.45, High: 11.51, Low: 11.31, Close: 11.31 },
{ Open: 11.31, High: 11.5, Low: 10.51, Close: 10.89 },
{ Open: 10.89, High: 11.3, Low: 10.81, Close: 10.94 },
{ Open: 10.94, High: 11.08, Low: 10.83, Close: 10.85 },
{ Open: 10.85, High: 10.89, Low: 9.1, Close: 9.66 },
{ Open: 9.66, High: 9.89, Low: 7.64, Close: 8.18 },
{ Open: 8.18, High: 9.11, Low: 8.12, Close: 8.59 },
{ Open: 8.59, High: 9.48, Low: 8.45, Close: 9.07 },
{ Open: 9.07, High: 9.27, Low: 8.65, Close: 8.97 },
{ Open: 8.97, High: 9., Low: 8.55, Close: 8.79 },
{ Open: 8.79, High: 8.79, Low: 8.01, Close: 8.2 },
{ Open: 8.2, High: 8.36, Low: 8.1, Close: 8.21 },
{ Open: 8.21, High: 8.71, Low: 8.23, Close: 8.64 },
{ Open: 8.64, High: 8.69, Low: 8.36, Close: 8.48 },
{ Open: 8.48, High: 8.49, Low: 7.85, Close: 8.18 },
{ Open: 8.18, High: 8.19, Low: 7.25, Close: 7.61 },
{ Open: 7.61, High: 7.66, Low: 6.12, Close: 6.86 },
{ Open: 6.86, High: 7.6, Low: 6.53, Close: 7.19 },
{ Open: 7.19, High: 7.2, Low: 6.51, Close: 6.53 },
{ Open: 6.53, High: 6.58, Low: 4.18, Close: 5.03 },
{ Open: 5.03, High: 5.49, Low: 4.63, Close: 4.77 },
{ Open: 4.77, High: 7.4, Low: 4.6, Close: 5.86 },
{ Open: 5.86, High: 6.58, Low: 5.41, Close: 6.08 },
{ Open: 6.08, High: 6.08, Low: 5.7, Close: 5.8 },
{ Open: 5.8, High: 5.85, Low: 5.32, Close: 5.62 },
{ Open: 5.62, High: 5.62, Low: 4.44, Close: 4.84 },
{ Open: 4.84, High: 4.99, Low: 4.61, Close: 4.82 },
{ Open: 4.82, High: 4.93, Low: 4.7, Close: 4.77 },
{ Open: 4.77, High: 5.6, Low: 4.72, Close: 5.2 },
{ Open: 5.2, High: 5.64, Low: 4.9, Close: 5.46 },
{ Open: 5.46, High: 6.79, Low: 5.45, Close: 6.11 },
{ Open: 6.11, High: 6.29, Low: 5.06, Close: 5.61 },
{ Open: 5.61, High: 5.83, Low: 5.29, Close: 5.43 },
{ Open: 5.43, High: 5.71, Low: 5.41, Close: 5.55 },
{ Open: 5.55, High: 5.64, Low: 5.32, Close: 5.47 },
{ Open: 5.47, High: 5.49, Low: 5.32, Close: 5.33 },
{ Open: 5.33, High: 5.4, Low: 4.72, Close: 4.87 },
{ Open: 4.87, High: 5.13, Low: 4.78, Close: 4.92 },
{ Open: 4.92, High: 4.97, Low: 4.62, Close: 4.77 },
{ Open: 4.77, High: 4.8, Low: 4.67, Close: 4.78 },
{ Open: 4.78, High: 5.35, Low: 4.74, Close: 5.14 },
{ Open: 5.14, High: 5.25, Low: 4.86, Close: 5.03 },
{ Open: 5.03, High: 5.1, Low: 4.91, Close: 5.03 },
{ Open: 5.03, High: 5.04, Low: 4.89, Close: 5.02 },
{ Open: 5.02, High: 5.02, Low: 4.92, Close: 4.96 },
{ Open: 4.96, High: 5.02, Low: 4.83, Close: 4.87 },
{ Open: 4.87, High: 4.9, Low: 4.5, Close: 4.73 },
{ Open: 4.73, High: 4.8, Low: 3.78, Close: 4.27 },
{ Open: 4.27, High: 4.34, Low: 3.82, Close: 4.01 },
{ Open: 4.01, High: 4.39, Low: 4.01, Close: 4.1 },
{ Open: 4.1, High: 4.2, Low: 4.01, Close: 4.1 },
{ Open: 4.1, High: 4.1, Low: 3.85, Close: 3.93 },
{ Open: 3.93, High: 4.45, Low: 3.9, Close: 4.15 },
{ Open: 4.15, High: 4.2, Low: 4., Close: 4.05 },
{ Open: 4.05, High: 4.11, Low: 3.95, Close: 3.99 },
{ Open: 3.99, High: 4.05, Low: 3.71, Close: 3.84 },
{ Open: 3.84, High: 3.9, Low: 3.4, Close: 3.56 },
{ Open: 3.56, High: 3.74, Low: 2.26, Close: 2.56 },
{ Open: 2.56, High: 2.9, Low: 2.31, Close: 2.42 },
{ Open: 2.42, High: 2.54, Low: 2.04, Close: 2.27 },
{ Open: 2.27, High: 2.39, Low: 2.22, Close: 2.35 },
{ Open: 2.35, High: 2.72, Low: 2.33, Close: 2.57 },
{ Open: 2.57, High: 3.3, Low: 2.55, Close: 3.16 },
{ Open: 3.16, High: 3.2, Low: 2.95, Close: 3.17 },
{ Open: 3.17, High: 3.19, Low: 2.48, Close: 2.54 },
{ Open: 2.54, High: 3.04, Low: 2.44, Close: 2.77 },
{ Open: 2.77, High: 2.85, Low: 2.65, Close: 2.77 },
{ Open: 2.77, High: 3.09, Low: 2.73, Close: 3.04 },
{ Open: 3.04, High: 3.25, Low: 2.9, Close: 3.19 },
{ Open: 3.19, High: 3.83, Low: 3.14, Close: 3.58 },
{ Open: 3.58, High: 3.65, Low: 3.2, Close: 3.27 },
{ Open: 3.27, High: 3.32, Low: 3.07, Close: 3.25 },
{ Open: 3.25, High: 3.35, Low: 3.07, Close: 3.15 },
{ Open: 3.15, High: 3.44, Low: 3.14, Close: 3.25 },
{ Open: 3.25, High: 3.28, Low: 3.1, Close: 3.15 },
{ Open: 3.15, High: 3.21, Low: 3.01, Close: 3.11 },
{ Open: 3.11, High: 3.15, Low: 2.85, Close: 2.97 },
{ Open: 2.97, High: 3., Low: 2.92, Close: 2.96 },
{ Open: 2.96, High: 3.03, Low: 2.95, Close: 3.01 },
{ Open: 3.01, High: 3.21, Low: 3.01, Close: 3.03 },
{ Open: 3.03, High: 3.11, Low: 2.89, Close: 2.95 },
{ Open: 2.95, High: 2.97, Low: 2.8, Close: 2.84 },
{ Open: 2.84, High: 3.11, Low: 2.82, Close: 3.08 },
{ Open: 3.08, High: 3.11, Low: 3.01, Close: 3.03 },
{ Open: 3.03, High: 3.05, Low: 2.95, Close: 3. },
{ Open: 3., High: 3., Low: 2.1, Close: 2.22 },
{ Open: 2.22, High: 2.49, Low: 2.11, Close: 2.33 },
{ Open: 2.33, High: 2.6, Low: 2.3, Close: 2.56 },
{ Open: 2.56, High: 2.59, Low: 1.99, Close: 2.25 },
{ Open: 2.25, High: 2.39, Low: 2., Close: 2.05 },
{ Open: 2.05, High: 2.26, Low: 2., Close: 2.2 },
{ Open: 2.2, High: 2.5, Low: 2.15, Close: 2.2 },
{ Open: 2.2, High: 2.31, Low: 2.17, Close: 2.29 },
{ Open: 2.29, High: 2.35, Low: 2.25, Close: 2.33 },
{ Open: 2.33, High: 2.38, Low: 2.27, Close: 2.33 },
{ Open: 2.33, High: 2.56, Low: 2.31, Close: 2.43 },
{ Open: 2.43, High: 2.53, Low: 2.37, Close: 2.51 },
{ Open: 2.51, High: 2.53, Low: 2.41, Close: 2.47 },
{ Open: 2.47, High: 2.49, Low: 2.42, Close: 2.48 },
{ Open: 2.48, High: 2.55, Low: 2.44, Close: 2.55 },
{ Open: 2.55, High: 2.98, Low: 2.54, Close: 2.75 },
{ Open: 2.75, High: 3.09, Low: 2.73, Close: 2.97 },
{ Open: 2.97, High: 3.14, Low: 2.93, Close: 3.06 },
{ Open: 3.06, High: 3.14, Low: 3.03, Close: 3.12 },
{ Open: 3.12, High: 3.12, Low: 2.75, Close: 2.79 },
{ Open: 2.79, High: 2.9, Low: 2.61, Close: 2.83 },
{ Open: 2.83, High: 2.93, Low: 2.78, Close: 2.88 },
{ Open: 2.88, High: 3.05, Low: 2.87, Close: 3.03 },
{ Open: 3.03, High: 3.08, Low: 2.93, Close: 2.99 },
{ Open: 2.99, High: 3.01, Low: 2.88, Close: 2.98 },
{ Open: 2.98, High: 3.04, Low: 2.93, Close: 2.97 },
{ Open: 2.97, High: 3.13, Low: 2.93, Close: 3.05 },
{ Open: 3.05, High: 3.38, Low: 2.99, Close: 3.25 },
{ Open: 3.25, High: 3.29, Low: 3.08, Close: 3.13 },
{ Open: 3.13, High: 3.25, Low: 3.14, Close: 3.25 },
{ Open: 3.25, High: 3.25, Low: 2.99, Close: 3.15 },
{ Open: 3.15, High: 3.21, Low: 3.11, Close: 3.2 },
{ Open: 3.2, High: 3.22, Low: 3.15, Close: 3.2 },
{ Open: 3.2, High: 3.23, Low: 3.16, Close: 3.2 },
{ Open: 3.2, High: 3.22, Low: 3.18, Close: 3.19 },
{ Open: 3.19, High: 3.7, Low: 3.19, Close: 3.52 },
{ Open: 3.52, High: 4.5, Low: 3.48, Close: 3.95 },
{ Open: 3.95, High: 4.04, Low: 3.81, Close: 3.89 },
{ Open: 3.89, High: 3.99, Low: 3.51, Close: 3.89 },
{ Open: 3.89, High: 3.95, Low: 3.81, Close: 3.95 },
{ Open: 3.95, High: 3.97, Low: 3.85, Close: 3.94 },
{ Open: 3.94, High: 4.39, Low: 3.78, Close: 4.22 },
{ Open: 4.22, High: 4.31, Low: 3.81, Close: 4.02 },
{ Open: 4.02, High: 4.1, Low: 3.96, Close: 4.07 },
{ Open: 4.07, High: 4.25, Low: 3.99, Close: 4.19 },
{ Open: 4.19, High: 4.33, Low: 4.12, Close: 4.17 },
{ Open: 4.17, High: 4.3, Low: 4.06, Close: 4.25 },
{ Open: 4.25, High: 4.99, Low: 4.2, Close: 4.72 },
{ Open: 4.72, High: 5.5, Low: 4.61, Close: 5.27 },
{ Open: 5.27, High: 5.47, Low: 4.8, Close: 5.22 },
{ Open: 5.22, High: 5.29, Low: 4.65, Close: 4.88 },
{ Open: 4.88, High: 5.7, Low: 4.75, Close: 5.57 },
{ Open: 5.57, High: 7.22, Low: 5.57, Close: 6.95 },
{ Open: 6.95, High: 7.21, Low: 6.13, Close: 6.7 },
{ Open: 6.7, High: 7.02, Low: 6.38, Close: 6.81 },
{ Open: 6.81, High: 7.2, Low: 6.73, Close: 7.11 },
{ Open: 7.11, High: 7.19, Low: 5.81, Close: 6.33 },
{ Open: 6.33, High: 6.89, Low: 6., Close: 6.36 },
{ Open: 6.36, High: 7.14, Low: 6.41, Close: 6.9 },
{ Open: 6.9, High: 7., Low: 6.34, Close: 6.8 },
{ Open: 6.8, High: 6.8, Low: 6.4, Close: 6.41 },
{ Open: 6.41, High: 6.95, Low: 6.22, Close: 6.75 },
{ Open: 6.75, High: 7.08, Low: 6.74, Close: 7. },
{ Open: 7., High: 7.19, Low: 6.51, Close: 6.68 },
{ Open: 6.68, High: 6.95, Low: 4.64, Close: 5.6 },
{ Open: 5.6, High: 6.95, Low: 5.1, Close: 5.92 },
{ Open: 5.92, High: 6.36, Low: 5.87, Close: 6.36 },
{ Open: 6.36, High: 6.58, Low: 6.26, Close: 6.49 },
{ Open: 6.49, High: 6.55, Low: 6.1, Close: 6.18 },
{ Open: 6.18, High: 6.45, Low: 6.1, Close: 6.31 },
{ Open: 6.31, High: 6.39, Low: 6.21, Close: 6.36 },
{ Open: 6.36, High: 6.39, Low: 6.22, Close: 6.29 },
{ Open: 6.29, High: 6.32, Low: 5.5, Close: 5.75 },
{ Open: 5.75, High: 5.92, Low: 5.3, Close: 5.34 },
{ Open: 5.34, High: 5.51, Low: 5.05, Close: 5.29 },
{ Open: 5.29, High: 5.76, Low: 5.26, Close: 5.63 },
{ Open: 5.63, High: 5.7, Low: 5.33, Close: 5.38 },
{ Open: 5.38, High: 5.6, Low: 5.37, Close: 5.49 },
{ Open: 5.49, High: 5.65, Low: 5.43, Close: 5.48 },
{ Open: 5.48, High: 6.2, Low: 5.47, Close: 6.08 },
{ Open: 6.08, High: 6.2, Low: 5.82, Close: 6.1 },
{ Open: 6.1, High: 6.14, Low: 5.72, Close: 5.96 },
{ Open: 5.96, High: 5.99, Low: 5.84, Close: 5.87 },
{ Open: 5.87, High: 5.88, Low: 5.45, Close: 5.69 },
{ Open: 5.69, High: 5.72, Low: 5.45, Close: 5.45 },
{ Open: 5.45, High: 5.78, Low: 5.45, Close: 5.69 },
{ Open: 5.69, High: 5.85, Low: 5.3, Close: 5.6 },
{ Open: 5.6, High: 5.91, Low: 5.5, Close: 5.83 },
{ Open: 5.83, High: 5.98, Low: 5.8, Close: 5.91 },
{ Open: 5.91, High: 6., Low: 5.54, Close: 5.6 },
{ Open: 5.6, High: 5.85, Low: 5.43, Close: 5.51 },
{ Open: 5.51, High: 5.72, Low: 5.2, Close: 5.26 },
{ Open: 5.26, High: 5.45, Low: 4.21, Close: 4.46 },
{ Open: 4.46, High: 4.88, Low: 4.2, Close: 4.33 },
{ Open: 4.33, High: 4.44, Low: 3.88, Close: 4.27 },
{ Open: 4.27, High: 4.77, Low: 4.23, Close: 4.41 },
{ Open: 4.41, High: 4.5, Low: 4.12, Close: 4.22 },
{ Open: 4.22, High: 4.52, Low: 4.18, Close: 4.39 },
{ Open: 4.39, High: 4.47, Low: 4.29, Close: 4.36 },
{ Open: 4.36, High: 4.4, Low: 4.21, Close: 4.27 },
{ Open: 4.27, High: 4.54, Low: 4.27, Close: 4.42 },
{ Open: 4.42, High: 5.2, Low: 4.42, Close: 5.01 },
{ Open: 5.01, High: 5.1, Low: 4.82, Close: 5.03 },
{ Open: 5.03, High: 5.07, Low: 4.65, Close: 4.77 },
{ Open: 4.77, High: 5.1, Low: 4.77, Close: 4.92 },
{ Open: 4.92, High: 4.99, Low: 4.89, Close: 4.96 },
{ Open: 4.96, High: 5., Low: 4.73, Close: 4.87 },
{ Open: 4.87, High: 4.9, Low: 4.8, Close: 4.86 },
{ Open: 4.86, High: 4.99, Low: 4.86, Close: 4.92 },
{ Open: 4.92, High: 4.95, Low: 4.51, Close: 4.7 },
{ Open: 4.7, High: 4.78, Low: 4.51, Close: 4.61 },
{ Open: 4.61, High: 4.95, Low: 4.61, Close: 4.82 },
{ Open: 4.82, High: 5.05, Low: 4.82, Close: 4.98 },
{ Open: 4.98, High: 5.07, Low: 4.9, Close: 4.99 },
{ Open: 4.99, High: 5.05, Low: 4.84, Close: 4.94 },
{ Open: 4.94, High: 5., Low: 4.76, Close: 4.93 },
{ Open: 4.93, High: 4.95, Low: 4.82, Close: 4.86 },
{ Open: 4.86, High: 4.91, Low: 4.75, Close: 4.83 },
{ Open: 4.83, High: 4.99, Low: 4.81, Close: 4.91 },
{ Open: 4.91, High: 4.95, Low: 4.86, Close: 4.89 },
{ Open: 4.89, High: 5.41, Low: 4.87, Close: 5.27 },
{ Open: 5.27, High: 5.45, Low: 5.25, Close: 5.38 },
{ Open: 5.38, High: 5.44, Low: 5.25, Close: 5.33 },
{ Open: 5.33, High: 5.4, Low: 5.3, Close: 5.34 },
{ Open: 5.34, High: 5.4, Low: 5.21, Close: 5.22 },
{ Open: 5.22, High: 5.34, Low: 5.21, Close: 5.28 },
{ Open: 5.28, High: 5.31, Low: 4.5, Close: 4.69 },
{ Open: 4.69, High: 4.9, Low: 4.59, Close: 4.84 },
{ Open: 4.84, High: 4.87, Low: 4.75, Close: 4.81 },
{ Open: 4.81, High: 4.88, Low: 4.6, Close: 4.7 },
{ Open: 4.7, High: 4.79, Low: 4.6, Close: 4.69 },
{ Open: 4.69, High: 4.73, Low: 4.6, Close: 4.68 },
{ Open: 4.68, High: 4.68, Low: 4.3, Close: 4.55 },
{ Open: 4.55, High: 4.74, Low: 4.52, Close: 4.62 },
{ Open: 4.62, High: 4.85, Low: 4.49, Close: 4.81 },
{ Open: 4.81, High: 4.84, Low: 4.72, Close: 4.79 },
{ Open: 4.79, High: 4.86, Low: 4.71, Close: 4.81 },
{ Open: 4.81, High: 4.88, Low: 4.72, Close: 4.86 },
{ Open: 4.86, High: 4.95, Low: 4.82, Close: 4.91 },
{ Open: 4.91, High: 4.92, Low: 4.73, Close: 4.83 },
{ Open: 4.83, High: 5.08, Low: 4.76, Close: 4.97 },
{ Open: 4.97, High: 4.99, Low: 4.81, Close: 4.95 },
{ Open: 4.95, High: 4.97, Low: 4.89, Close: 4.91 },
{ Open: 4.91, High: 4.93, Low: 4.87, Close: 4.92 },
{ Open: 4.92, High: 4.98, Low: 4.88, Close: 4.95 },
{ Open: 4.95, High: 4.95, Low: 4.69, Close: 4.69 },
{ Open: 4.69, High: 4.8, Low: 4.62, Close: 4.79 },
{ Open: 4.79, High: 4.88, Low: 4.73, Close: 4.87 },
{ Open: 4.87, High: 4.9, Low: 4.76, Close: 4.84 },
{ Open: 4.84, High: 4.98, Low: 4.79, Close: 4.93 },
{ Open: 4.93, High: 4.95, Low: 4.84, Close: 4.92 },
{ Open: 4.92, High: 4.94, Low: 4.73, Close: 4.94 },
{ Open: 4.94, High: 5.03, Low: 4.9, Close: 4.96 },
{ Open: 4.96, High: 4.98, Low: 4.86, Close: 4.97 },
{ Open: 4.97, High: 4.98, Low: 4.91, Close: 4.93 },
{ Open: 4.93, High: 5.02, Low: 4.92, Close: 4.98 },
{ Open: 4.98, High: 5.18, Low: 4.96, Close: 5.12 },
{ Open: 5.12, High: 5.19, Low: 5.1, Close: 5.14 },
{ Open: 5.14, High: 5.48, Low: 5.1, Close: 5.35 },
{ Open: 5.35, High: 5.48, Low: 5.11, Close: 5.26 },
{ Open: 5.26, High: 5.32, Low: 5.1, Close: 5.2 },
{ Open: 5.2, High: 5.22, Low: 4.96, Close: 4.96 },
{ Open: 4.96, High: 5.2, Low: 4.95, Close: 5.1 },
{ Open: 5.1, High: 5.18, Low: 5.04, Close: 5.13 },
{ Open: 5.13, High: 5.17, Low: 4.99, Close: 5.1 },
{ Open: 5.1, High: 5.12, Low: 5.03, Close: 5.11 },
{ Open: 5.11, High: 5.11, Low: 4.85, Close: 4.98 },
{ Open: 4.98, High: 5.02, Low: 4.88, Close: 4.9 },
{ Open: 4.9, High: 5., Low: 4.87, Close: 4.95 },
{ Open: 4.95, High: 5., Low: 4.92, Close: 5. },
{ Open: 5., High: 5.18, Low: 4.97, Close: 5.07 },
{ Open: 5.07, High: 5.18, Low: 5.02, Close: 5.13 },
{ Open: 5.13, High: 5.15, Low: 5.07, Close: 5.07 },
{ Open: 5.07, High: 5.12, Low: 5.03, Close: 5.08 },
{ Open: 5.08, High: 5.1, Low: 5.01, Close: 5.05 },
{ Open: 5.05, High: 5.1, Low: 4.97, Close: 5.06 },
{ Open: 5.06, High: 5.1, Low: 4.96, Close: 5.05 },
{ Open: 5.05, High: 5.1, Low: 5., Close: 5.04 },
{ Open: 5.04, High: 5.12, Low: 4.8, Close: 4.85 },
{ Open: 4.85, High: 5., Low: 4.8, Close: 4.96 },
{ Open: 4.96, High: 5., Low: 4.91, Close: 4.95 },
{ Open: 4.95, High: 5., Low: 4.92, Close: 4.93 },
{ Open: 4.93, High: 5.04, Low: 4.9, Close: 5.01 },
{ Open: 5.01, High: 5.04, Low: 4.95, Close: 5.03 },
{ Open: 5.03, High: 5.13, Low: 5., Close: 5.09 },
{ Open: 5.09, High: 5.1, Low: 5.05, Close: 5.1 },
{ Open: 5.1, High: 5.13, Low: 5.06, Close: 5.12 },
{ Open: 5.12, High: 5.14, Low: 5.07, Close: 5.1 },
{ Open: 5.1, High: 5.15, Low: 5.09, Close: 5.09 },
{ Open: 5.09, High: 5.13, Low: 5.06, Close: 5.1 },
{ Open: 5.1, High: 5.11, Low: 5.05, Close: 5.1 },
{ Open: 5.1, High: 5.16, Low: 5.06, Close: 5.14 },
{ Open: 5.14, High: 5.15, Low: 5.07, Close: 5.12 },
{ Open: 5.12, High: 5.15, Low: 5.1, Close: 5.15 },
{ Open: 5.15, High: 5.14, Low: 5.1, Close: 5.1 },
{ Open: 5.1, High: 5.15, Low: 5.1, Close: 5.14 },
{ Open: 5.14, High: 5.16, Low: 5.11, Close: 5.14 },
{ Open: 5.14, High: 5.16, Low: 5.01, Close: 5.15 },
{ Open: 5.15, High: 5.17, Low: 5.1, Close: 5.13 },
{ Open: 5.13, High: 5.2, Low: 5.11, Close: 5.18 },
{ Open: 5.18, High: 5.28, Low: 5.18, Close: 5.27 },
{ Open: 5.27, High: 5.27, Low: 5.21, Close: 5.25 },
{ Open: 5.25, High: 5.25, Low: 5.21, Close: 5.21 },
{ Open: 5.21, High: 5.28, Low: 5.18, Close: 5.27 },
{ Open: 5.27, High: 5.5, Low: 5.22, Close: 5.44 },
{ Open: 5.44, High: 5.49, Low: 5.39, Close: 5.46 },
{ Open: 5.46, High: 5.59, Low: 5.41, Close: 5.59 },
{ Open: 5.59, High: 5.66, Low: 5.56, Close: 5.63 },
{ Open: 5.63, High: 5.7, Low: 5.46, Close: 5.56 },
{ Open: 5.56, High: 5.58, Low: 5.43, Close: 5.47 },
{ Open: 5.47, High: 5.6, Low: 5.43, Close: 5.57 },
{ Open: 5.57, High: 5.75, Low: 5.5, Close: 5.7 },
{ Open: 5.7, High: 5.96, Low: 5.66, Close: 5.93 },
{ Open: 5.93, High: 5.97, Low: 5.81, Close: 5.95 },
{ Open: 5.95, High: 6.59, Low: 5.88, Close: 6.5 },
{ Open: 6.5, High: 6.6, Low: 6.26, Close: 6.4 },
{ Open: 6.4, High: 6.53, Low: 6.1, Close: 6.16 },
{ Open: 6.16, High: 6.36, Low: 6.03, Close: 6.31 },
{ Open: 6.31, High: 6.53, Low: 6.28, Close: 6.5 },
{ Open: 6.5, High: 6.71, Low: 6.45, Close: 6.67 },
{ Open: 6.67, High: 6.8, Low: 6.56, Close: 6.68 },
{ Open: 6.68, High: 6.8, Low: 6.43, Close: 6.55 },
{ Open: 6.55, High: 6.65, Low: 6.4, Close: 6.43 },
{ Open: 6.43, High: 6.47, Low: 6.35, Close: 6.35 },
{ Open: 6.35, High: 6.45, Low: 6.22, Close: 6.3 },
{ Open: 6.3, High: 6.47, Low: 6.29, Close: 6.42 },
{ Open: 6.42, High: 6.65, Low: 6.4, Close: 6.65 },
{ Open: 6.65, High: 6.67, Low: 6.49, Close: 6.61 },
{ Open: 6.61, High: 6.68, Low: 6.54, Close: 6.65 },
{ Open: 6.65, High: 6.69, Low: 6.6, Close: 6.69 },
{ Open: 6.69, High: 6.69, Low: 6.54, Close: 6.63 },
{ Open: 6.63, High: 6.76, Low: 6.58, Close: 6.76 },
{ Open: 6.76, High: 6.76, Low: 6.4, Close: 6.45 },
{ Open: 6.45, High: 6.55, Low: 6.45, Close: 6.51 },
{ Open: 6.51, High: 6.77, Low: 6.48, Close: 6.67 },
{ Open: 6.67, High: 6.72, Low: 6.55, Close: 6.65 },
{ Open: 6.65, High: 6.87, Low: 6.63, Close: 6.76 },
{ Open: 6.76, High: 6.86, Low: 6.72, Close: 6.8 },
{ Open: 6.8, High: 7.1, Low: 6.74, Close: 7.02 },
{ Open: 7.02, High: 7.25, Low: 6.96, Close: 7.2 },
{ Open: 7.2, High: 7.26, Low: 7.02, Close: 7.15 },
{ Open: 7.15, High: 7.9, Low: 7.1, Close: 7.76 },
{ Open: 7.76, High: 7.82, Low: 7.42, Close: 7.67 },
{ Open: 7.67, High: 7.66, Low: 7.52, Close: 7.54 },
{ Open: 7.54, High: 7.7, Low: 7.45, Close: 7.62 },
{ Open: 7.62, High: 8.65, Low: 7.62, Close: 8.5 },
{ Open: 8.5, High: 9.49, Low: 7.32, Close: 8.8 },
{ Open: 8.8, High: 9.4, Low: 8.5, Close: 9.11 },
{ Open: 9.11, High: 9.23, Low: 8.82, Close: 8.87 },
{ Open: 8.87, High: 8.87, Low: 7.6, Close: 8.52 },
{ Open: 8.52, High: 9.7, Low: 7.96, Close: 8.85 },
{ Open: 8.85, High: 8.97, Low: 8.27, Close: 8.41 },
{ Open: 8.41, High: 9.2, Low: 7.75, Close: 8.45 },
{ Open: 8.45, High: 8.85, Low: 8.34, Close: 8.6 },
{ Open: 8.6, High: 8.9, Low: 8.37, Close: 8.8 },
{ Open: 8.8, High: 8.9, Low: 8.6, Close: 8.9 },
{ Open: 8.9, High: 8.95, Low: 8.81, Close: 8.9 },
{ Open: 8.9, High: 8.93, Low: 8.71, Close: 8.89 },
{ Open: 8.89, High: 8.89, Low: 8.7, Close: 8.71 },
{ Open: 8.71, High: 9.15, Low: 8.7, Close: 9.1 },
{ Open: 9.1, High: 9.44, Low: 9.08, Close: 9.35 },
{ Open: 9.35, High: 9.65, Low: 9.11, Close: 9.55 },
{ Open: 9.55, High: 11., Low: 9.41, Close: 10.53 },
{ Open: 10.53, High: 11.12, Low: 10.3, Close: 10.97 },
{ Open: 10.97, High: 11.3, Low: 10.53, Close: 10.98 },
{ Open: 10.98, High: 11.29, Low: 10.11, Close: 10.87 },
{ Open: 10.87, High: 11.19, Low: 10.64, Close: 10.86 },
{ Open: 10.86, High: 11.1, Low: 10.65, Close: 11.1 },
{ Open: 11.1, High: 11.15, Low: 10.85, Close: 11.06 },
{ Open: 11.06, High: 12., Low: 10.8, Close: 11.06 },
{ Open: 11.06, High: 11.6, Low: 11.01, Close: 11.39 },
{ Open: 11.39, High: 11.6, Low: 11.39, Close: 11.51 },
{ Open: 11.51, High: 11.76, Low: 11.45, Close: 11.62 },
{ Open: 11.62, High: 12.05, Low: 11.49, Close: 12.04 },
{ Open: 12.04, High: 12.34, Low: 11.89, Close: 12.19 },
{ Open: 12.19, High: 13.25, Low: 12.16, Close: 13.25 },
{ Open: 13.25, High: 13.84, Low: 12.5, Close: 13.5 },
{ Open: 13.5, High: 15.4, Low: 10.6, Close: 11.58 },
{ Open: 11.58, High: 12.9, Low: 11.02, Close: 11.61 },
{ Open: 11.61, High: 11.62, Low: 7.58, Close: 8. },
{ Open: 8., High: 10.5, Low: 7.81, Close: 10.1 },
{ Open: 10.1, High: 10.3, Low: 9.7, Close: 9.91 },
{ Open: 9.91, High: 10.1, Low: 9.57, Close: 9.81 },
{ Open: 9.81, High: 10.25, Low: 9.7, Close: 10.1 },
{ Open: 10.1, High: 10.62, Low: 9.85, Close: 10.6 },
{ Open: 10.6, High: 10.63, Low: 10.2, Close: 10.52 },
{ Open: 10.52, High: 10.62, Low: 10.45, Close: 10.61 },
{ Open: 10.61, High: 12.15, Low: 10.54, Close: 10.95 },
{ Open: 10.95, High: 11.21, Low: 10.5, Close: 10.94 },
{ Open: 10.94, High: 11.13, Low: 10.55, Close: 10.92 },
{ Open: 10.92, High: 10.93, Low: 10.6, Close: 10.78 },
{ Open: 10.78, High: 10.83, Low: 9.66, Close: 10.16 },
{ Open: 10.16, High: 10.3, Low: 9.78, Close: 9.97 },
{ Open: 9.97, High: 10.36, Low: 9.72, Close: 10.2 },
{ Open: 10.2, High: 10.59, Low: 10.09, Close: 10.53 },
{ Open: 10.53, High: 10.53, Low: 10.15, Close: 10.38 },
{ Open: 10.38, High: 11.17, Low: 10.26, Close: 11. },
{ Open: 11., High: 11.29, Low: 10.64, Close: 11.18 },
{ Open: 11.18, High: 11.21, Low: 10.95, Close: 11. },
{ Open: 11., High: 11.14, Low: 10.76, Close: 11.04 },
{ Open: 11.04, High: 11.14, Low: 10.92, Close: 11.02 },
{ Open: 11.02, High: 11.19, Low: 10.87, Close: 11.17 },
{ Open: 11.17, High: 11.35, Low: 10.88, Close: 11.33 },
{ Open: 11.33, High: 11.39, Low: 10.78, Close: 11.36 },
{ Open: 11.36, High: 11.4, Low: 11.22, Close: 11.4 },
{ Open: 11.4, High: 11.8, Low: 11.32, Close: 11.67 },
{ Open: 11.67, High: 11.79, Low: 11.6, Close: 11.75 },
{ Open: 11.75, High: 11.99, Low: 11.72, Close: 11.87 },
{ Open: 11.87, High: 11.96, Low: 11.77, Close: 11.89 },
{ Open: 11.89, High: 12.35, Low: 11.84, Close: 12.25 },
{ Open: 12.25, High: 12.69, Low: 12.15, Close: 12.57 },
{ Open: 12.57, High: 12.66, Low: 12.25, Close: 12.28 },
{ Open: 12.28, High: 12.5, Low: 12.01, Close: 12.37 },
{ Open: 12.37, High: 12.4, Low: 12.14, Close: 12.24 },
{ Open: 12.24, High: 12.27, Low: 11.63, Close: 12.19 },
{ Open: 12.19, High: 12.3, Low: 11.95, Close: 12.1 },
{ Open: 12.1, High: 12.23, Low: 12.01, Close: 12.2 },
{ Open: 12.2, High: 12.46, Low: 12.02, Close: 12.27 },
{ Open: 12.27, High: 12.39, Low: 12.21, Close: 12.31 },
{ Open: 12.31, High: 12.45, Low: 12.12, Close: 12.39 },
{ Open: 12.39, High: 12.49, Low: 12.21, Close: 12.36 },
{ Open: 12.36, High: 12.45, Low: 12.3, Close: 12.4 },
{ Open: 12.4, High: 12.48, Low: 12.32, Close: 12.4 },
{ Open: 12.4, High: 12.88, Low: 12.34, Close: 12.84 },
{ Open: 12.84, High: 12.99, Low: 12.68, Close: 12.89 },
{ Open: 12.89, High: 13.09, Low: 12.6, Close: 12.85 },
{ Open: 12.85, High: 12.97, Low: 12.51, Close: 12.69 },
{ Open: 12.69, High: 12.86, Low: 12.35, Close: 12.5 },
{ Open: 12.5, High: 12.62, Low: 11.7, Close: 11.8 },
{ Open: 11.8, High: 11.95, Low: 10.62, Close: 11.78 },
{ Open: 11.78, High: 12.35, Low: 11.57, Close: 11.89 },
{ Open: 11.89, High: 12.19, Low: 11.77, Close: 12.12 },
{ Open: 12.12, High: 12.15, Low: 11.86, Close: 12.03 },
{ Open: 12.03, High: 12.15, Low: 11.92, Close: 12. },
{ Open: 12., High: 12.11, Low: 11.85, Close: 11.86 },
{ Open: 11.86, High: 12.03, Low: 11.5, Close: 11.74 },
{ Open: 11.74, High: 11.99, Low: 11.43, Close: 11.84 },
{ Open: 11.84, High: 11.99, Low: 11.5, Close: 11.85 },
{ Open: 11.85, High: 11.96, Low: 11.7, Close: 11.81 },
{ Open: 11.81, High: 11.96, Low: 11.75, Close: 11.94 },
{ Open: 11.94, High: 11.97, Low: 11.62, Close: 11.74 },
{ Open: 11.74, High: 11.85, Low: 11.56, Close: 11.74 },
{ Open: 11.74, High: 11.77, Low: 11.61, Close: 11.63 },
{ Open: 11.63, High: 11.81, Low: 11.47, Close: 11.71 },
{ Open: 11.71, High: 12., Low: 11.41, Close: 11.65 },
{ Open: 11.65, High: 11.79, Low: 11.59, Close: 11.65 },
{ Open: 11.65, High: 11.7, Low: 10.52, Close: 10.86 },
{ Open: 10.86, High: 10.95, Low: 9.74, Close: 10.17 },
{ Open: 10.17, High: 10.84, Low: 9.82, Close: 10.26 },
{ Open: 10.26, High: 10.95, Low: 10.25, Close: 10.7 },
{ Open: 10.7, High: 10.94, Low: 10.32, Close: 10.6 },
{ Open: 10.6, High: 10.89, Low: 10.58, Close: 10.89 },
{ Open: 10.89, High: 11.21, Low: 10.71, Close: 11.2 },
{ Open: 11.2, High: 11.28, Low: 10.4, Close: 10.57 },
{ Open: 10.57, High: 10.8, Low: 10.33, Close: 10.47 },
{ Open: 10.47, High: 10.65, Low: 10.4, Close: 10.64 },
{ Open: 10.64, High: 10.9, Low: 10.51, Close: 10.8 },
{ Open: 10.8, High: 10.88, Low: 10.61, Close: 10.75 },
{ Open: 10.75, High: 10.9, Low: 10.67, Close: 10.9 },
{ Open: 10.9, High: 11.22, Low: 10.8, Close: 10.92 },
{ Open: 10.92, High: 11.07, Low: 10.75, Close: 10.92 },
{ Open: 10.92, High: 10.98, Low: 10.79, Close: 10.81 },
{ Open: 10.81, High: 10.96, Low: 10.75, Close: 10.89 },
{ Open: 10.89, High: 10.94, Low: 10.7, Close: 10.87 },
{ Open: 10.87, High: 11.18, Low: 10.77, Close: 11.01 },
{ Open: 11.01, High: 11.13, Low: 10.92, Close: 10.95 },
{ Open: 10.95, High: 11.05, Low: 10.82, Close: 10.95 },
{ Open: 10.95, High: 11.3, Low: 10.86, Close: 11.2 },
{ Open: 11.2, High: 11.8, Low: 11.17, Close: 11.75 },
{ Open: 11.75, High: 11.8, Low: 11.52, Close: 11.79 },
{ Open: 11.79, High: 11.83, Low: 11.62, Close: 11.65 },
{ Open: 11.65, High: 11.84, Low: 11.6, Close: 11.8 },
{ Open: 11.8, High: 11.8, Low: 11.57, Close: 11.73 },
{ Open: 11.73, High: 11.78, Low: 11.64, Close: 11.77 },
{ Open: 11.77, High: 12.43, Low: 11.67, Close: 12.42 },
{ Open: 12.42, High: 12.41, Low: 12.13, Close: 12.34 },
{ Open: 12.34, High: 12.48, Low: 12.25, Close: 12.41 },
{ Open: 12.41, High: 12.6, Low: 12.31, Close: 12.48 },
{ Open: 12.48, High: 12.65, Low: 11.89, Close: 12.25 },
{ Open: 12.25, High: 12.34, Low: 11.9, Close: 12.2 },
{ Open: 12.2, High: 12.41, Low: 12.1, Close: 12.35 },
{ Open: 12.35, High: 12.6, Low: 12.15, Close: 12.45 },
{ Open: 12.45, High: 12.65, Low: 12.42, Close: 12.56 },
{ Open: 12.56, High: 12.69, Low: 12.46, Close: 12.56 },
{ Open: 12.56, High: 12.68, Low: 12.43, Close: 12.5 },
{ Open: 12.5, High: 12.68, Low: 12.48, Close: 12.68 },
{ Open: 12.68, High: 13.5, Low: 12.62, Close: 13.41 },
{ Open: 13.41, High: 13.42, Low: 13.15, Close: 13.38 },
{ Open: 13.38, High: 13.69, Low: 12.9, Close: 13.3 },
{ Open: 13.3, High: 13.55, Low: 12.97, Close: 13.5 },
{ Open: 13.5, High: 13.55, Low: 13.35, Close: 13.42 },
{ Open: 13.42, High: 13.53, Low: 13.02, Close: 13.39 },
{ Open: 13.39, High: 13.55, Low: 13.27, Close: 13.43 },
{ Open: 13.43, High: 13.67, Low: 13.3, Close: 13.56 },
{ Open: 13.56, High: 13.8, Low: 13.3, Close: 13.7 },
{ Open: 13.7, High: 13.8, Low: 13.47, Close: 13.7 },
{ Open: 13.7, High: 13.9, Low: 13., Close: 13.6 },
{ Open: 13.6, High: 13.64, Low: 13.44, Close: 13.49 },
{ Open: 13.49, High: 13.67, Low: 13.13, Close: 13.3 },
{ Open: 13.3, High: 13.48, Low: 12.75, Close: 13.25 },
{ Open: 13.25, High: 13.4, Low: 13.11, Close: 13.3 },
{ Open: 13.3, High: 13.6, Low: 13.2, Close: 13.6 },
{ Open: 13.6, High: 13.72, Low: 13.33, Close: 13.52 },
{ Open: 13.52, High: 13.6, Low: 13.42, Close: 13.5 },
{ Open: 13.5, High: 13.59, Low: 13.32, Close: 13.37 },
{ Open: 13.37, High: 13.47, Low: 13.01, Close: 13.31 },
{ Open: 13.31, High: 13.45, Low: 13.21, Close: 13.38 },
{ Open: 13.38, High: 13.43, Low: 13.14, Close: 13.35 },
{ Open: 13.35, High: 13.47, Low: 13.2, Close: 13.47 },
{ Open: 13.47, High: 13.47, Low: 13.25, Close: 13.42 },
{ Open: 13.42, High: 13.65, Low: 13.34, Close: 13.42 },
{ Open: 13.42, High: 13.67, Low: 13.27, Close: 13.4 },
{ Open: 13.4, High: 13.59, Low: 13.35, Close: 13.45 },
{ Open: 13.45, High: 13.56, Low: 13.37, Close: 13.51 },
{ Open: 13.51, High: 13.56, Low: 13.16, Close: 13.3 },
{ Open: 13.3, High: 13.4, Low: 13.16, Close: 13.28 },
{ Open: 13.28, High: 13.46, Low: 13.25, Close: 13.4 },
{ Open: 13.4, High: 13.52, Low: 13.27, Close: 13.5 },
{ Open: 13.5, High: 13.55, Low: 13.31, Close: 13.44 },
{ Open: 13.44, High: 13.52, Low: 13.36, Close: 13.45 },
{ Open: 13.45, High: 13.59, Low: 13.4, Close: 13.59 },
{ Open: 13.59, High: 13.88, Low: 13.5, Close: 13.74 },
{ Open: 13.74, High: 13.86, Low: 13.62, Close: 13.77 },
{ Open: 13.77, High: 14.32, Low: 13.77, Close: 14.14 },
{ Open: 14.14, High: 14.35, Low: 13.91, Close: 14.14 },
{ Open: 14.14, High: 14.34, Low: 13.97, Close: 14.24 },
{ Open: 14.24, High: 14.31, Low: 13.95, Close: 14.12 },
{ Open: 14.12, High: 14.35, Low: 14.11, Close: 14.3 },
{ Open: 14.3, High: 14.48, Low: 13.99, Close: 14.25 },
{ Open: 14.25, High: 14.73, Low: 14.21, Close: 14.73 },
{ Open: 14.73, High: 15.7, Low: 14.63, Close: 15.5 },
{ Open: 15.5, High: 15.98, Low: 15.41, Close: 15.7 },
{ Open: 15.7, High: 15.77, Low: 15.25, Close: 15.61 },
{ Open: 15.61, High: 15.89, Low: 15.51, Close: 15.7 },
{ Open: 15.7, High: 16.98, Low: 15.63, Close: 16.8 },
{ Open: 16.8, High: 17.59, Low: 16.65, Close: 17.26 },
{ Open: 17.26, High: 17.59, Low: 16.8, Close: 17.5 },
{ Open: 17.5, High: 19.19, Low: 15.61, Close: 16.9 },
{ Open: 16.9, High: 17.8, Low: 15.39, Close: 17.4 },
{ Open: 17.4, High: 17.88, Low: 16.54, Close: 17.88 },
{ Open: 17.88, High: 18., Low: 17.21, Close: 17.82 },
{ Open: 17.82, High: 18.88, Low: 17.75, Close: 18.72 },
{ Open: 18.72, High: 19.8, Low: 18.7, Close: 19.53 },
{ Open: 19.53, High: 19.8, Low: 19.15, Close: 19.7 },
{ Open: 19.7, High: 21.43, Low: 19.51, Close: 20.41 },
{ Open: 20.41, High: 21.13, Low: 20.3, Close: 20.5 },
{ Open: 20.5, High: 20.5, Low: 18., Close: 19.63 },
{ Open: 19.63, High: 20.9, Low: 19.42, Close: 20.59 },
{ Open: 20.59, High: 21.05, Low: 19.85, Close: 20.43 },
{ Open: 20.43, High: 20.79, Low: 20.2, Close: 20.6 },
{ Open: 20.6, High: 21.33, Low: 20.6, Close: 21.18 },
{ Open: 21.18, High: 22.22, Low: 20.77, Close: 22.15 },
{ Open: 22.15, High: 22.77, Low: 22., Close: 22.66 },
{ Open: 22.66, High: 23.99, Low: 22.58, Close: 23.65 },
{ Open: 23.65, High: 24.11, Low: 22.67, Close: 23.97 },
{ Open: 23.97, High: 24.67, Low: 23.65, Close: 24.65 },
{ Open: 24.65, High: 25.83, Low: 24.3, Close: 25.17 },
{ Open: 25.17, High: 26.3, Low: 24.19, Close: 24.2 },
{ Open: 24.2, High: 27.6, Low: 21.72, Close: 27.22 },
{ Open: 27.22, High: 27.51, Low: 26.1, Close: 27.1 },
{ Open: 27.1, High: 27.5, Low: 26.81, Close: 27.22 },
{ Open: 27.22, High: 27.4, Low: 25., Close: 26.81 },
{ Open: 26.81, High: 27.15, Low: 26.36, Close: 26.95 },
{ Open: 26.95, High: 29.65, Low: 26.8, Close: 29.42 },
{ Open: 29.42, High: 29.87, Low: 28.99, Close: 29.64 },
{ Open: 29.64, High: 29.98, Low: 29.31, Close: 29.75 },
{ Open: 29.75, High: 31.3, Low: 29.67, Close: 30.25 },
{ Open: 30.25, High: 30.69, Low: 28., Close: 29.8 },
{ Open: 29.8, High: 30.4, Low: 29.2, Close: 29.89 },
{ Open: 29.89, High: 30.4, Low: 29.55, Close: 30.4 },
{ Open: 30.4, High: 31.7, Low: 30.12, Close: 31.1 },
{ Open: 31.1, High: 31.65, Low: 30.79, Close: 30.9 },
{ Open: 30.9, High: 34.52, Low: 30.9, Close: 33.38 },
{ Open: 33.38, High: 34.9, Low: 32.92, Close: 34.5 },
{ Open: 34.5, High: 34.81, Low: 33.15, Close: 34.25 },
{ Open: 34.25, High: 34.5, Low: 33.8, Close: 34.5 },
{ Open: 34.5, High: 36.7, Low: 34.19, Close: 36.15 },
{ Open: 36.15, High: 40.65, Low: 36.15, Close: 40.33 },
{ Open: 40.33, High: 49.1, Low: 40.14, Close: 41.02 },
{ Open: 41.02, High: 45.5, Low: 33.3, Close: 42. },
{ Open: 42., High: 44.5, Low: 41.02, Close: 44.18 },
{ Open: 44.18, High: 46.99, Low: 43.41, Close: 46.85 },
{ Open: 46.85, High: 47.95, Low: 45.47, Close: 46. },
{ Open: 46., High: 48.47, Low: 45.54, Close: 48.4 },
{ Open: 48.4, High: 48.4, Low: 36.65, Close: 44.29 },
{ Open: 44.29, High: 47.29, Low: 43.75, Close: 46.92 },
{ Open: 46.92, High: 47.99, Low: 46.05, Close: 47.17 },
{ Open: 47.17, High: 47.45, Low: 46.4, Close: 46.95 },
{ Open: 46.95, High: 47.36, Low: 46.27, Close: 47. },
{ Open: 47., High: 47.74, Low: 46.8, Close: 47.4 },
{ Open: 47.4, High: 52.87, Low: 47.12, Close: 51.6 },
{ Open: 51.6, High: 62., Low: 50., Close: 59.14 },
{ Open: 59.14, High: 66., Low: 57.7, Close: 64.49 },
{ Open: 64.49, High: 74.9, Low: 63.1, Close: 70.85 },
{ Open: 70.85, High: 73.75, Low: 65., Close: 69.86 },
{ Open: 69.86, High: 70.5, Low: 52.35, Close: 64.35 },
{ Open: 64.35, High: 72.5, Low: 62.7, Close: 71.5 },
{ Open: 71.5, High: 78., Low: 69.52, Close: 73.6 },
{ Open: 73.6, High: 79.72, Low: 73.11, Close: 78.5 },
{ Open: 78.5, High: 89.5, Low: 78.4, Close: 88.92 },
{ Open: 88.92, High: 95.7, Low: 75., Close: 86.18 },
{ Open: 86.18, High: 93.06, Low: 83.01, Close: 90.5 },
{ Open: 90.5, High: 94.98, Low: 87., Close: 92.19 },
{ Open: 92.19, High: 93.8, Low: 91., Close: 93.03 },
{ Open: 93.03, High: 106., Low: 92.24, Close: 104. },
{ Open: 104., High: 118.36, Low: 99., Close: 117.98 },
{ Open: 117.98, High: 147., Low: 110., Close: 135. },
{ Open: 135., High: 142.12, Low: 116.39, Close: 132.12 },
{ Open: 132.12, High: 144.94, Low: 130.24, Close: 142.32 },
{ Open: 142.32, High: 143.9, Low: 139.54, Close: 142.63 },