Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1992-04-13,22.0,24.2,22.0,24.3,319,,,
1992-04-17,24.1,24.5,23.3,23.9,312,,,
1992-04-21,23.5,23.5,22.1,23.25,218,,,
1992-04-23,24.6,24.85,24.0,24.85,290,,,
1992-04-24,25.0,25.7,24.5,25.6,588,,,
1992-04-28,24.5,24.8,24.3,24.55,255,,,
1992-04-29,24.0,24.6,24.0,24.6,122,,,
1992-04-30,24.75,26.0,24.7,24.9,334,,,
1992-05-06,25.25,27.0,24.8,26.0,872,,,
1992-05-07,26.0,26.15,24.75,24.8,356,,,
1992-05-11,25.0,25.5,23.6,25.5,243,,,
1992-05-12,25.5,26.8,25.5,25.8,373,,,
1992-05-13,25.95,28.0,26.0,26.9,716,,,
1992-05-18,28.0,29.0,27.5,28.3,270,,,
1992-05-19,28.5,29.4,28.5,29.15,480,,,
1992-05-20,29.0,30.45,29.0,29.6,386,,,
1992-05-21,29.6,29.8,28.5,29.8,248,,,
1992-05-22,29.8,30.25,29.5,30.15,272,,,
1992-05-25,30.15,31.9,30.15,31.55,616,,,
1992-05-26,31.8,35.0,31.8,35.0,261,,,
1992-05-27,35.0,38.7,35.85,37.5,335,Top,Stroke1_Start,
1992-05-29,36.5,36.5,35.0,35.35,695,,,
1992-06-01,35.5,37.15,35.5,36.35,405,,,
1992-06-02,36.35,36.35,35.0,36.0,282,,,
1992-06-03,36.15,36.15,33.65,33.9,170,,,
1992-06-04,32.5,34.8,31.5,34.6,362,,,
1992-06-05,34.55,36.0,34.0,34.25,304,,,
1992-06-08,32.7,33.9,32.7,33.2,177,,,
1992-06-09,31.55,33.0,30.5,30.5,121,,,
1992-06-10,30.35,31.75,30.0,31.6,219,,,
1992-06-12,31.0,30.8,29.8,30.8,226,,,
1992-06-16,30.05,30.1,28.0,28.0,349,,,
1992-06-17,28.0,29.0,26.8,29.0,223,,,
1992-06-18,29.15,30.5,28.5,28.5,343,,,
1992-06-19,28.5,28.05,26.7,28.5,186,Bottom,Stroke2_Start,Stroke1_End
1992-06-25,27.6,28.2,27.6,28.0,140,,,
1992-06-26,28.3,30.0,28.3,30.0,166,,,
1992-06-29,30.15,32.7,30.15,32.5,305,,,
1992-06-30,32.65,35.0,32.65,34.0,290,,,
1992-07-01,34.15,34.5,32.45,33.0,925,,,
1992-07-02,32.0,32.6,31.45,32.55,368,,,
1992-07-08,32.5,33.6,32.3,32.5,158,,,
1992-07-09,32.5,32.6,31.7,31.7,266,,,
1992-07-10,31.6,32.0,31.2,31.8,283,,,
1992-07-13,31.8,32.35,31.6,32.3,201,,,
1992-07-14,32.45,33.5,32.95,32.55,154,,,
1992-07-17,33.5,34.6,33.5,34.6,340,,,
1992-07-20,34.9,36.0,34.9,36.0,709,,,
1992-07-21,36.0,36.3,35.25,35.8,267,,,
1992-07-22,35.15,35.6,34.8,35.5,159,,,
1992-07-23,35.5,36.3,35.35,35.9,346,,,
1992-07-24,36.2,36.5,35.7,36.3,273,,,
1992-07-27,36.3,37.5,36.25,37.1,169,Top,Stroke3_Start,Stroke2_End
1992-07-28,37.15,36.3,35.75,36.25,141,,,
1992-07-30,36.15,36.65,35.8,36.0,175,,,
1992-08-03,35.0,35.2,34.0,34.0,82,,,
1992-08-04,33.0,34.6,33.0,34.15,166,,,
1992-08-05,34.1,35.5,34.35,34.7,89,,,
1992-08-10,36.45,36.45,35.95,36.0,152,,,
1992-08-11,34.0,34.05,33.1,34.0,105,,,
1992-08-13,33.55,33.55,32.5,32.9,228,,,
1992-08-14,32.9,33.95,32.9,33.6,221,,,
1992-08-17,35.05,35.05,34.3,34.35,278,,,
1992-08-18,34.4,34.6,33.9,34.0,107,,,
1992-08-20,34.3,34.3,33.35,33.9,134,,,
1992-08-21,34.0,34.0,33.2,33.2,98,,,
1992-08-24,33.05,33.2,32.7,32.7,74,,,
1992-08-25,32.75,32.75,31.6,31.7,53,,,
1992-08-26,31.3,32.1,31.05,32.0,222,,,
1992-08-27,32.0,32.7,32.0,32.5,134,,,
1992-08-31,32.0,32.0,31.2,31.5,42,,,
1992-09-01,31.3,31.5,30.8,30.8,39,,,
1992-09-02,30.8,30.8,29.7,30.05,95,,,
1992-09-04,30.05,30.05,28.75,28.75,183,,,
1992-09-07,28.9,28.9,27.5,27.5,118,,,
1992-09-08,27.3,28.6,27.0,28.6,225,Bottom,Stroke4_Start,Stroke3_End
1992-09-09,29.0,31.25,29.0,31.25,188,,,
1992-09-10,31.5,32.5,31.5,32.0,387,,,
1992-09-11,32.15,32.2,31.0,32.2,341,,,
1992-09-14,33.0,33.5,32.2,32.2,186,,,
1992-09-15,31.5,32.0,31.5,31.5,117,,,
1992-09-16,31.0,31.55,30.8,31.2,113,,,
1992-09-17,31.05,32.75,31.5,32.05,75,,,
1992-09-21,31.5,31.2,30.8,31.2,94,,,
1992-09-23,31.2,32.0,31.2,32.0,91,,,
1992-09-24,32.0,33.0,32.0,32.9,148,,,
1992-09-25,33.15,33.5,32.55,32.6,203,Top,Stroke5_Start,Stroke4_End
1992-09-28,32.5,32.5,31.6,32.15,52,,,
1992-09-30,32.65,32.65,32.15,32.4,78,,,
1992-10-05,32.2,32.3,32.0,32.0,36,,,
1992-10-06,32.0,32.0,31.4,31.5,43,,,
1992-10-07,31.7,31.7,31.2,31.5,33,,,
1992-10-08,31.8,31.85,31.5,31.5,12,,,
1992-10-12,32.25,32.25,31.9,31.9,71,,,
1992-10-13,31.9,31.9,31.5,31.5,44,,,
1992-10-14,31.2,31.4,30.8,31.35,61,,,
1992-10-16,31.5,31.5,31.0,31.0,69,,,
1992-10-20,31.15,31.15,30.05,30.25,114,,,
1992-10-21,30.25,30.25,28.8,29.0,53,,,
1992-10-22,29.0,29.0,27.8,28.6,124,,,
1992-10-23,28.35,28.35,26.9,26.9,119,,,
1992-10-26,26.7,26.7,22.8,23.5,285,,,
1992-10-27,23.5,22.8,22.0,22.7,426,,,
1992-10-30,23.2,24.3,23.2,24.0,509,,,
1992-11-03,22.85,23.5,22.6,23.5,186,,,
1992-11-04,23.5,24.0,23.3,23.5,155,,,
1992-11-05,23.5,23.55,23.0,23.4,266,,,
1992-11-09,18.7,19.0,18.65,18.65,110,,,
1992-11-10,18.5,18.8,17.9,17.9,48,,,
1992-11-11,17.6,17.6,16.8,17.0,118,,,
1992-11-12,17.15,17.5,15.8,16.0,206,,,
1992-11-13,16.0,16.0,14.3,14.65,307,,,
1992-11-16,14.6,14.6,12.6,12.8,366,,,
1992-11-17,12.6,13.3,12.0,12.8,466,,,
1992-11-18,12.8,14.4,13.5,13.8,674,,,
1992-11-20,14.0,14.2,13.35,13.35,491,,,
1992-11-23,13.2,13.0,11.8,12.25,339,Bottom,Stroke6_Start,Stroke5_End
1992-11-25,13.0,13.55,12.5,13.5,2470,,,
1992-11-26,13.5,16.2,15.1,16.2,685,,,
1992-11-30,16.5,18.8,16.5,18.6,761,,,
1992-12-01,18.75,19.3,17.6,19.3,1001,,,
1992-12-02,19.45,20.15,18.5,18.9,1162,,,
1992-12-03,17.0,17.1,16.05,16.4,1446,,,
1992-12-04,16.25,17.5,16.1,17.5,1526,,,
1992-12-07,17.65,19.15,17.95,18.8,1483,Top,Stroke7_Start,Stroke6_End
1992-12-09,17.8,18.5,17.15,17.7,1334,,,
1992-12-10,17.7,17.7,16.7,17.2,1087,,,
1992-12-11,17.35,18.5,17.25,17.5,1202,,,
1992-12-14,17.65,17.75,17.0,17.35,742,,,
1992-12-15,16.9,17.3,16.55,16.8,515,,,
1992-12-16,16.8,17.6,16.7,17.6,578,,,
1992-12-17,17.75,17.8,17.1,17.1,465,,,
1992-12-21,17.95,18.65,17.25,18.4,1321,,,
1992-12-22,18.5,18.8,18.1,18.2,1367,,,
1992-12-23,18.15,18.45,18.0,18.2,555,Bottom,Stroke8_Start,Stroke7_End
1992-12-25,18.7,18.8,18.4,18.8,718,,,
1992-12-28,18.9,19.3,18.9,19.0,907,,,
1992-12-29,19.0,19.4,19.0,19.4,760,,,
1992-12-30,19.4,20.5,19.4,20.5,1182,,,
1992-12-31,20.65,21.4,20.65,20.8,1482,,,
1993-01-04,22.15,22.4,21.3,21.35,1542,,,
1993-01-05,21.2,21.9,21.2,21.6,983,,,
1993-01-07,22.0,25.5,22.0,22.25,820,,,
1993-01-12,24.8,26.0,24.3,24.5,1324,,,
1993-01-13,24.65,25.3,23.95,24.8,700,,,
1993-01-14,24.8,24.8,23.8,23.95,379,,,
1993-01-15,23.95,24.45,23.3,24.45,739,,,
1993-01-18,24.5,24.5,24.0,24.35,744,,,
1993-02-01,24.5,26.4,24.5,26.4,1375,,,
1993-02-02,26.5,28.5,26.5,28.5,822,,,
1993-02-03,28.5,29.05,28.0,28.6,1116,,,
1993-02-04,28.45,30.2,28.35,30.0,1236,,,
1993-02-05,30.15,30.45,29.4,29.8,782,,,
1993-02-08,29.8,31.5,29.8,29.85,1255,Top,Stroke9_Start,Stroke8_End
1993-02-09,30.0,30.5,28.2,29.0,1262,,,
1993-02-10,29.0,30.65,29.0,29.6,1775,,,
1993-02-11,29.75,30.4,28.75,29.0,421,,,
1993-02-12,29.0,29.0,26.8,28.2,1119,,,
1993-02-15,28.35,29.25,28.25,28.5,594,,,
1993-02-16,28.65,29.0,27.8,28.2,399,,,
1993-02-17,28.2,29.5,28.0,29.0,1091,,,
1993-02-18,29.15,31.65,29.15,31.0,2381,,,
1993-02-19,31.0,33.0,31.0,33.0,2356,,,
1993-02-22,33.15,34.0,31.5,31.85,1310,,,
1993-02-23,32.0,32.0,30.6,30.7,1148,,,
1993-02-24,30.7,31.0,28.8,29.2,1132,,,
1993-02-25,29.05,30.2,28.5,29.9,1170,,,
1993-03-01,29.3,29.3,28.4,28.7,449,,,
1993-03-02,28.7,28.8,27.7,28.2,244,,,
1993-03-04,27.55,28.0,26.5,27.5,536,,,
1993-03-05,27.6,26.85,25.5,25.85,434,,,
1993-03-09,26.55,26.6,25.3,25.8,271,,,
1993-03-10,25.65,29.0,25.65,29.0,651,,,
1993-03-11,29.15,29.3,28.0,28.8,887,,,
1993-03-12,28.8,29.95,28.5,29.8,828,,,
1993-03-16,27.3,27.8,26.9,27.35,412,,,
1993-03-17,27.3,27.3,26.4,26.6,247,,,
1993-03-18,26.7,27.2,26.2,26.7,251,,,
1993-03-19,26.7,26.7,25.8,26.05,465,,,
1993-03-22,25.9,25.9,24.2,24.2,330,,,
1993-03-23,24.2,24.3,23.15,24.2,589,Bottom,Stroke10_Start,Stroke9_End
1993-03-25,23.2,25.3,23.2,25.0,572,,,
1993-03-26,25.0,25.85,25.0,25.15,814,,,
1993-03-29,25.0,25.8,24.8,24.9,284,,,
1993-03-30,24.9,25.6,24.55,25.5,128,,,
1993-03-31,25.7,26.05,25.25,25.8,346,,,
1993-04-01,25.75,26.1,25.5,25.6,229,,,
1993-04-06,25.3,25.75,24.9,25.6,281,,,
1993-04-07,25.6,28.0,25.6,28.0,634,,,
1993-04-08,28.15,28.5,27.7,28.4,1234,,,
1993-04-12,28.2,29.0,28.15,28.75,824,,,
1993-04-14,28.3,28.8,28.0,28.15,381,,,
1993-04-15,28.15,28.3,27.95,28.1,453,,,
1993-04-16,28.1,30.9,29.45,29.6,1797,Top,Stroke11_Start,Stroke10_End
1993-04-22,30.0,30.5,29.35,29.5,930,,,
1993-04-23,29.6,29.3,28.7,29.2,573,,,
1993-04-29,29.0,29.0,28.3,28.4,140,,,
1993-04-30,28.25,28.9,27.5,28.4,451,,,
1993-05-04,27.8,28.2,27.3,27.7,473,,,
1993-05-05,27.6,27.8,26.25,26.6,334,,,
1993-05-06,26.5,26.5,24.7,25.8,959,,,
1993-05-07,25.8,25.55,24.3,25.55,954,,,
1993-05-11,24.5,24.5,23.0,23.55,1430,,,
1993-05-13,24.8,25.6,24.45,25.55,1207,,,
1993-05-14,25.55,26.45,24.7,25.65,1169,,,
1993-05-18,24.3,24.6,23.8,25.15,4453,,,
1993-05-21,24.0,24.0,23.4,23.75,3938,,,
1993-05-24,23.65,23.65,22.55,22.8,2954,,,
1993-05-26,23.5,23.8,23.0,23.05,4720,,,
1993-05-27,23.1,23.35,22.75,23.05,3161,,,
1993-05-31,23.3,24.74,23.04,24.15,2851,,,
1993-06-02,23.3,23.89,22.96,23.89,2134,,,
1993-06-03,24.15,25.25,23.72,25.0,6675,,,
1993-06-07,24.23,24.23,23.55,23.72,1101,,,
1993-06-08,23.72,23.89,23.3,23.3,1612,,,
1993-06-09,23.21,23.21,22.53,22.87,955,,,
1993-06-11,22.62,22.78,21.51,22.1,1553,,,
1993-06-14,22.19,21.08,20.32,21.26,1763,Bottom,Stroke12_Start,Stroke11_End
1993-06-18,21.0,22.7,21.0,22.62,3853,,,
1993-06-21,22.87,23.21,21.85,21.94,3667,,,
1993-06-22,21.94,22.36,21.68,22.1,969,,,
1993-06-23,21.85,22.7,21.85,22.53,982,,,
1993-06-24,22.7,23.55,22.7,23.3,2194,,,
1993-06-28,21.85,22.36,21.0,22.1,1375,,,
1993-06-29,22.02,22.44,21.85,22.28,985,,,
1993-06-30,22.28,22.28,21.6,21.6,714,,,
1993-07-01,21.6,21.6,20.58,21.17,2906,,,
1993-07-05,22.36,24.15,21.51,22.19,4881,Top,Stroke13_Start,Stroke12_End
1993-07-06,22.02,22.02,20.92,21.17,2056,,,
1993-07-07,21.0,21.34,20.66,21.08,1826,,,
1993-07-09,21.0,21.08,20.49,20.49,1425,,,
1993-07-12,20.24,19.81,19.3,19.72,1872,,,
1993-07-15,19.04,19.3,18.36,18.54,1151,,,
1993-07-16,18.28,18.36,17.77,17.77,1470,,,
1993-07-19,17.77,17.77,16.24,16.49,2007,,,
1993-07-20,16.49,16.49,14.79,16.49,2933,Bottom,Stroke14_Start,Stroke13_End
1993-07-21,16.75,16.75,15.05,15.47,3526,,,
1993-07-23,15.9,17.43,16.07,16.75,4011,,,
1993-07-28,17.6,19.64,17.6,18.45,10020,,,
1993-07-30,19.9,20.32,19.47,20.06,11908,,,
1993-08-02,20.24,21.0,19.64,19.81,13263,,,
1993-08-03,19.56,20.4,19.3,19.3,5352,,,
1993-08-04,19.13,19.81,19.04,19.64,5453,,,
1993-08-05,19.9,20.32,19.64,20.32,5426,,,
1993-08-06,20.58,21.68,19.81,19.81,4292,,,
1993-08-10,21.94,22.96,21.42,21.6,12451,,,
1993-08-12,23.21,24.06,22.78,24.06,13929,,,
1993-08-13,24.32,26.1,24.32,25.59,15147,,,
1993-08-16,25.85,29.84,25.85,28.31,13621,Top,Stroke15_Start,Stroke14_End
1993-08-18,22.7,25.0,22.7,24.4,13506,,,
1993-08-20,23.21,23.21,21.94,22.44,8550,,,
1993-08-23,22.19,22.19,19.3,20.4,6535,,,
1993-08-25,23.64,23.72,21.85,22.36,8627,,,
1993-08-26,22.1,22.7,21.68,21.76,2677,,,
1993-08-27,21.51,22.02,20.92,21.0,3557,,,
1993-08-30,20.83,21.85,20.32,21.08,2438,,,
1993-08-31,21.0,22.36,21.0,21.6,2472,,,
1993-09-01,21.85,22.02,20.83,20.83,1949,,,
1993-09-02,20.58,21.26,20.4,20.66,1208,,,
1993-09-06,21.85,22.02,21.08,21.17,2293,,,
1993-09-08,21.0,21.26,20.66,20.83,1219,,,
1993-09-10,20.66,21.08,20.24,20.32,1427,,,
1993-09-13,20.06,18.79,18.45,19.39,2211,Bottom,Stroke16_Start,Stroke15_End
1993-09-21,20.32,21.42,19.81,19.9,4306,,,
1993-09-22,19.64,20.4,19.64,20.32,2075,,,
1993-09-23,20.58,21.0,20.32,20.4,2779,,,
1993-09-24,20.15,19.64,18.7,19.47,4012,,,
1993-09-29,19.64,20.58,19.64,20.32,1514,,,
1993-09-30,20.49,20.83,19.9,20.15,1178,,,
1993-10-04,20.15,21.42,20.15,20.83,1460,Top,Stroke17_Start,Stroke16_End
1993-10-07,20.15,20.58,20.06,20.32,780,,,
1993-10-12,19.81,20.24,19.81,20.06,675,,,
1993-10-13,20.06,20.15,19.56,19.64,1188,,,
1993-10-14,19.47,19.56,19.22,19.56,580,,,
1993-10-22,19.3,19.3,18.96,19.13,572,,,
1993-10-25,19.13,19.13,18.28,18.36,1345,,,
1993-10-26,18.28,18.36,18.02,18.28,792,Bottom,Stroke18_Start,Stroke17_End
1993-10-27,18.28,18.88,18.28,18.62,1329,,,
1993-10-28,18.62,19.64,18.36,19.64,1116,,,
1993-10-29,19.9,20.06,19.13,19.13,1705,,,
1993-11-01,18.88,19.04,18.7,18.96,684,,,
1993-11-02,18.96,19.72,18.96,19.13,1042,,,
1993-11-04,18.96,18.96,18.79,18.88,589,,,
1993-11-08,19.22,20.15,19.22,19.81,2715,,,
1993-11-09,20.06,21.34,19.64,20.49,8336,,,
1993-11-10,20.74,22.28,20.74,22.02,12289,,,
1993-11-11,22.28,22.87,21.68,22.62,9623,,,
1993-11-12,22.87,23.04,22.02,23.04,9222,,,
1993-11-15,23.3,24.65,23.3,23.89,11266,,,
1993-11-16,23.64,23.89,23.04,23.3,5331,,,
1993-11-18,23.55,25.59,23.89,24.06,10151,Top,Stroke19_Start,Stroke18_End
1993-11-23,23.89,24.74,23.21,23.21,6241,,,
1993-11-24,22.96,23.46,22.19,22.36,5048,,,
1993-11-26,23.46,23.55,22.36,22.7,2953,,,
1993-11-29,22.44,22.7,22.02,22.7,2252,,,
1993-11-30,22.87,23.04,22.7,22.78,2585,,,
1993-12-01,22.78,22.78,22.19,22.28,1376,,,
1993-12-02,22.02,22.19,21.76,21.94,2608,Bottom,Stroke20_Start,Stroke19_End
1993-12-06,22.02,22.53,21.85,22.53,1871,,,
1993-12-07,22.7,22.96,22.36,22.1,1949,,,
1993-12-10,22.44,24.15,22.44,24.06,9253,,,
1993-12-13,24.32,24.74,23.21,23.04,7573,,,
1993-12-15,23.46,24.32,23.04,24.32,5253,,,
1993-12-16,24.57,24.65,23.89,23.89,5893,Top,Stroke21_Start,Stroke20_End
1993-12-17,23.72,24.06,23.46,23.64,2592,,,
1993-12-20,23.55,22.96,21.85,22.62,13397,,,
1993-12-24,22.36,23.72,22.19,23.46,4993,,,
1993-12-28,22.7,22.7,21.0,22.02,5469,,,
1993-12-30,22.36,23.04,22.19,22.78,5485,,,
1993-12-31,23.12,23.3,22.53,22.53,3457,,,
1994-01-03,22.44,22.36,21.76,22.1,1442,,,
1994-01-06,22.36,22.7,21.85,22.7,4394,,,
1994-01-07,22.96,22.96,22.36,22.78,4146,,,
1994-01-11,22.28,22.7,22.19,22.28,1785,,,
1994-01-12,22.28,22.62,22.02,22.02,2005,,,
1994-01-13,22.19,22.19,21.0,21.94,1440,,,
1994-01-17,21.08,21.26,20.32,20.66,1709,,,
1994-01-19,20.92,20.92,20.15,20.32,956,,,
1994-01-20,20.24,20.24,19.81,19.98,828,,,
1994-01-21,19.81,20.06,19.3,19.3,2420,,,
1994-01-25,19.81,19.81,19.22,19.22,955,,,
1994-01-26,19.3,19.3,18.45,18.45,1495,,,
1994-01-27,18.45,18.79,18.02,18.79,1574,,,
1994-01-31,17.6,17.6,16.49,16.84,1720,,,
1994-02-02,16.41,17.26,16.41,17.18,1607,Bottom,Stroke22_Start,Stroke21_End
1994-02-03,17.26,19.56,17.26,19.47,8887,,,
1994-02-04,19.81,21.85,19.64,20.83,7160,,,
1994-02-15,18.45,19.13,17.86,18.7,5012,,,
1994-02-17,18.11,18.28,17.77,18.02,1431,,,
1994-02-18,17.94,18.11,17.69,18.11,881,,,
1994-02-21,18.02,18.02,17.18,17.26,1764,,,
1994-02-22,17.77,20.66,18.88,18.45,8993,Top,Stroke23_Start,Stroke22_End
1994-02-28,18.96,19.13,18.45,18.45,1690,,,
1994-03-01,18.45,18.45,17.77,17.77,1622,,,
1994-03-03,17.94,17.94,17.43,17.6,3911,,,
1994-03-04,17.6,17.09,16.41,17.34,2419,,,
1994-03-14,17.34,18.79,17.34,18.28,6267,,,
1994-03-16,17.26,17.34,16.92,17.09,2134,,,
1994-03-17,17.09,17.6,17.09,17.43,1712,,,
1994-03-18,17.94,17.94,17.51,17.6,2137,,,
1994-03-21,17.69,17.77,16.92,17.0,1581,,,
1994-03-22,16.92,17.09,16.66,16.75,1114,,,
1994-03-23,16.75,16.75,15.64,15.81,1790,,,
1994-03-24,15.64,15.47,14.46,15.22,3033,,,
1994-03-30,15.56,15.9,14.54,15.47,6969,,,
1994-03-31,15.39,15.47,14.28,14.54,1561,,,
1994-04-01,14.2,14.79,14.2,14.46,2374,,,
1994-04-04,14.54,14.96,14.37,14.46,1163,,,
1994-04-05,14.46,15.14,14.62,14.62,2471,,,
1994-04-07,15.22,15.22,14.71,14.71,2427,,,
1994-04-08,14.71,14.71,14.03,14.11,1512,,,
1994-04-11,14.03,14.03,12.84,13.1,1312,,,
1994-04-13,13.18,13.69,12.76,12.76,2462,,,
1994-04-14,12.5,12.67,11.65,11.65,2606,,,
1994-04-15,11.31,12.24,10.46,12.24,7033,,,
1994-04-19,10.46,10.97,9.44,9.52,3591,,,
1994-04-20,9.1,9.44,8.33,8.59,5772,,,
1994-04-21,8.59,9.78,8.76,9.44,7286,,,
1994-04-25,8.76,9.1,8.25,9.1,2999,Bottom,Stroke24_Start,Stroke23_End
1994-04-26,9.27,9.52,8.93,9.44,4825,,,
1994-04-27,9.61,10.38,9.52,10.22,5893,,,
1994-04-28,10.38,11.14,9.69,10.02,12723,,,
1994-04-29,9.78,10.97,9.44,10.8,9819,,,
1994-05-03,11.22,12.84,10.89,12.5,20449,,,
1994-05-04,12.92,13.35,11.56,11.65,20572,,,
1994-05-05,11.14,11.31,10.19,10.8,7332,,,
1994-05-09,11.7,12.67,11.24,12.5,18853,,,
1994-05-10,12.92,12.92,11.99,12.67,10468,,,
1994-05-12,11.65,12.26,11.56,11.82,8254,,,
1994-05-16,13.35,13.52,12.64,13.01,10294,Top,Stroke25_Start,Stroke24_End
1994-05-17,13.01,13.01,12.42,12.5,5070,,,
1994-05-18,12.5,12.89,12.33,12.64,6608,,,
1994-05-20,12.84,12.92,12.42,12.67,2638,,,
1994-05-23,12.47,11.65,10.8,12.3,1356,,,
1994-05-30,11.14,11.14,10.44,10.46,1663,,,
1994-05-31,10.46,10.94,10.29,10.8,1795,,,
1994-06-01,10.66,10.46,10.04,10.12,2243,,,
1994-06-03,10.31,10.8,10.46,10.54,1757,,,
1994-06-07,10.8,10.97,10.61,10.85,1076,,,
1994-06-08,10.65,11.65,10.65,11.56,5940,,,
1994-06-09,11.67,12.76,11.65,12.19,20984,,,
1994-06-10,12.16,12.24,10.97,11.14,7419,,,
1994-06-13,10.8,10.94,10.29,10.34,2124,,,
1994-06-14,10.29,10.34,9.49,9.58,1775,,,
1994-06-15,9.58,10.04,9.44,9.69,1280,,,
1994-06-16,9.69,10.46,9.58,10.27,1478,,,
1994-06-17,10.38,10.63,9.75,10.56,4014,,,
1994-06-20,10.71,10.71,9.78,9.86,2773,,,
1994-06-21,9.86,9.88,9.61,9.75,805,,,
1994-06-22,10.22,10.22,9.81,10.0,1036,,,
1994-06-23,10.0,10.0,9.8,9.81,536,,,
1994-06-24,9.81,9.98,9.69,9.95,1323,,,
1994-06-27,9.69,9.78,9.46,9.49,2154,,,
1994-06-28,9.44,9.44,8.51,9.25,1268,,,
1994-07-04,8.08,7.56,6.92,7.94,1019,,,
1994-07-14,7.47,7.65,7.21,7.36,1377,,,
1994-07-15,7.5,7.5,6.55,6.55,2014,,,
1994-07-18,5.94,6.35,5.68,5.97,847,,,
1994-07-20,6.2,5.74,5.36,5.77,464,,,
1994-07-22,5.65,6.09,5.48,5.77,950,,,
1994-07-25,5.71,6.2,5.65,6.2,1862,,,
1994-07-26,6.35,7.04,6.2,6.81,7674,,,
1994-07-28,6.11,6.11,5.48,5.54,1988,,,
1994-07-29,5.42,5.48,5.31,5.42,1764,Bottom,Stroke26_Start,Stroke25_End
1994-08-01,7.53,9.81,7.16,9.47,21599,,,
1994-08-02,10.1,11.4,8.08,9.18,30880,,,
1994-08-03,8.89,11.55,8.89,11.55,25434,,,
1994-08-04,11.98,12.79,11.11,11.55,36082,,,
1994-08-05,11.55,13.43,11.26,12.99,23696,,,
1994-08-08,13.86,14.0,12.13,12.82,32919,,,
1994-08-09,12.7,12.7,10.97,11.26,13217,,,
1994-08-10,11.26,13.28,11.03,13.14,23479,,,
1994-08-11,14.0,14.15,12.13,12.27,43704,Top,Stroke27_Start,Stroke26_End
1994-08-12,11.92,12.99,11.78,12.13,12964,,,
1994-08-15,12.13,11.98,11.26,11.43,9602,,,
1994-08-18,12.33,13.43,12.07,12.85,27039,,,
1994-08-22,11.84,12.07,11.26,11.58,12050,,,
1994-08-23,11.58,11.84,11.11,11.75,8320,,,
1994-08-24,11.75,12.13,11.55,11.66,8112,,,
1994-08-25,11.55,11.66,11.2,11.23,4757,,,
1994-08-26,11.03,11.49,10.25,11.03,6396,Bottom,Stroke28_Start,Stroke27_End
1994-08-31,13.14,13.86,12.33,12.96,30355,,,
1994-09-01,13.51,14.73,13.98,13.98,63585,,,
1994-09-05,16.17,19.06,16.17,19.0,60968,,,
1994-09-06,19.64,21.95,19.29,21.66,77360,,,
1994-09-07,22.53,25.28,20.88,21.32,97568,,,
1994-09-09,23.11,22.53,20.36,20.65,40036,,,
1994-09-13,22.82,23.4,21.52,21.89,24107,Top,Stroke29_Start,Stroke28_End
1994-09-14,22.1,20.74,19.35,20.85,23715,,,
1994-09-16,21.37,21.37,19.96,20.59,11158,,,
1994-09-19,20.22,20.51,19.81,19.93,5479,,,
1994-09-20,19.5,19.78,18.77,19.35,8246,,,
1994-09-21,19.64,20.94,19.41,20.77,9338,,,
1994-09-22,22.1,22.1,20.22,20.8,20790,,,
1994-09-23,20.22,20.36,19.64,20.07,10106,,,
1994-09-26,20.07,20.22,19.06,19.84,4607,,,
1994-09-28,20.07,21.61,19.35,20.8,15162,,,
1994-09-29,21.23,21.23,16.46,18.34,9434,,,
1994-09-30,17.96,17.96,15.59,15.74,22464,,,
1994-10-05,14.73,15.16,12.36,13.31,14252,,,
1994-10-06,13.57,11.26,9.24,12.24,9875,Bottom,Stroke30_Start,Stroke29_End
1994-10-19,11.2,11.55,11.09,11.52,4182,,,
1994-10-20,11.52,12.99,11.52,12.62,8614,,,
1994-10-24,11.55,13.28,11.55,13.14,10046,,,
1994-10-25,13.14,13.72,12.07,12.27,19330,,,
1994-10-26,12.13,12.39,11.78,12.04,6205,,,
1994-10-31,11.55,11.81,11.11,11.26,3055,,,
1994-11-01,11.03,11.43,11.03,11.37,1970,,,
1994-11-03,11.26,12.13,11.26,11.89,4570,Top,Stroke31_Start,Stroke30_End
1994-11-07,10.97,11.26,10.83,11.06,3520,,,
1994-11-08,11.35,11.84,11.26,11.52,4257,,,
1994-11-09,11.52,11.69,11.17,11.58,3489,,,
1994-11-11,11.26,11.78,11.2,11.58,1595,,,
1994-11-14,11.92,11.92,11.55,11.66,2400,,,
1994-11-15,11.55,11.55,11.26,11.37,1200,,,
1994-11-17,11.26,11.35,11.2,11.23,1356,,,
1994-11-18,11.14,11.26,11.0,11.14,891,,,
1994-11-23,11.09,11.11,10.88,10.94,1556,,,
1994-11-24,10.74,10.97,10.68,10.83,938,,,
1994-11-25,11.26,11.32,10.97,11.06,1368,,,
1994-11-28,10.97,10.97,10.71,10.94,593,,,
1994-11-30,11.32,11.32,10.97,11.0,872,,,
1994-12-01,10.85,11.11,10.85,11.06,386,,,
1994-12-05,10.91,10.91,10.65,10.68,1008,,,
1994-12-06,10.68,10.68,10.19,10.28,2454,,,
1994-12-07,10.05,10.57,10.05,10.16,580,,,
1994-12-08,10.16,10.25,9.87,9.87,631,,,
1994-12-09,9.96,9.96,9.55,9.7,971,,,
1994-12-12,9.38,9.44,8.08,9.24,758,Bottom,Stroke32_Start,Stroke31_End
1994-12-16,10.83,11.43,10.1,10.54,9502,,,
1994-12-19,10.54,10.54,9.81,9.96,2370,,,
1994-12-21,9.06,9.67,9.06,9.93,1934,,,
1994-12-27,9.76,10.39,9.52,9.52,460,,,
1995-01-04,9.9,10.54,9.67,10.48,1369,,,
1995-01-05,10.31,10.65,10.05,10.48,2908,Top,Stroke33_Start,Stroke32_End
1995-01-09,10.05,10.31,9.55,9.76,1012,,,
1995-01-10,9.52,9.67,9.21,9.55,1771,,,
1995-01-13,9.12,9.21,8.98,9.09,1184,,,
1995-01-16,8.51,8.54,8.08,8.46,1062,,,
1995-01-18,8.51,8.72,8.22,8.66,723,,,
1995-01-20,8.08,8.22,7.79,8.08,962,Bottom,Stroke34_Start,Stroke33_End
1995-01-25,8.25,8.37,8.22,8.37,1116,,,
1995-01-27,8.31,8.46,8.31,8.31,769,,,
1995-02-13,8.08,8.17,7.99,8.17,490,,,
1995-02-15,8.6,8.6,8.08,8.14,244,,,
1995-02-16,8.08,8.22,8.05,8.05,324,,,
1995-02-20,8.08,8.02,7.79,7.96,548,,,
1995-02-22,7.85,9.67,8.48,9.38,4377,,,
1995-02-24,8.83,8.83,8.11,8.25,1464,,,
1995-02-27,8.66,9.24,8.25,8.37,2536,,,
1995-02-28,8.37,8.37,8.08,8.08,449,,,
1995-03-03,8.31,8.77,8.31,8.6,1921,,,
1995-03-06,9.09,9.09,8.69,9.03,4045,,,
1995-03-07,9.18,9.64,9.03,9.5,8443,,,
1995-03-08,9.52,10.39,9.38,9.9,12431,Top,Stroke35_Start,Stroke34_End
1995-03-10,9.38,9.52,8.92,8.95,5423,,,
1995-03-13,8.95,9.38,8.69,8.74,1797,,,
1995-03-14,9.09,9.15,8.66,8.92,1306,,,
1995-03-15,8.8,9.12,8.37,8.57,1617,,,
1995-03-16,8.57,8.8,8.34,8.66,1292,,,
1995-03-17,8.43,8.92,8.43,8.69,1031,,,
1995-03-21,8.66,8.66,8.22,8.6,701,Bottom,Stroke36_Start,Stroke35_End
1995-03-23,9.12,9.32,8.8,8.8,1809,,,
1995-03-29,8.66,9.09,8.66,9.09,491,,,
1995-03-30,9.09,9.24,8.89,8.89,2547,,,
1995-04-03,9.32,9.35,9.03,9.18,2015,,,
1995-04-04,9.12,9.12,8.74,9.03,2015,,,
1995-04-05,9.12,9.21,8.89,8.95,958,,,
1995-04-07,9.0,9.76,9.0,9.29,2654,Top,Stroke37_Start,Stroke36_End
1995-04-11,9.38,9.38,8.8,8.83,2672,,,
1995-04-12,8.83,8.98,8.66,8.95,1137,,,
1995-04-13,8.95,9.09,8.86,8.92,1183,,,
1995-04-14,8.89,8.95,8.54,8.95,633,,,
1995-04-19,8.57,8.66,8.51,8.54,717,,,
1995-04-20,8.54,8.8,8.54,8.74,845,,,
1995-04-21,8.74,8.83,8.57,8.6,1058,,,
1995-04-24,8.46,8.46,7.99,8.05,1078,,,
1995-04-25,8.02,8.02,7.36,7.94,1072,,,
1995-04-27,5.36,5.45,5.19,5.77,7955,Bottom,Stroke38_Start,Stroke37_End
1995-05-09,5.33,5.62,5.33,5.54,685,,,
1995-05-10,5.54,5.42,5.19,5.22,974,,,
1995-05-12,5.28,5.57,5.28,5.45,1316,,,
1995-05-15,5.42,5.33,5.19,5.22,652,,,
1995-05-17,5.31,5.51,5.31,5.51,445,,,
1995-05-18,6.64,9.64,8.22,8.74,17225,,,
1995-05-22,10.1,10.83,9.38,9.79,20274,Top,Stroke39_Start,Stroke38_End
1995-05-23,9.09,9.09,6.49,6.64,17351,,,
1995-05-24,6.35,7.21,6.2,6.58,4920,,,
1995-05-25,6.66,6.69,5.54,5.62,2751,,,
1995-05-26,5.62,7.36,6.09,5.91,8607,,,
1995-06-05,6.37,6.55,6.0,6.26,2575,,,
1995-06-06,6.26,6.26,5.71,6.06,1593,,,
1995-06-07,6.2,6.58,6.32,6.32,2117,,,
1995-06-09,6.32,6.32,5.88,6.06,898,,,
1995-06-12,5.91,5.91,5.62,5.68,1801,,,
1995-06-13,5.62,5.68,5.54,5.62,781,,,
1995-06-14,7.21,7.21,5.65,5.71,1862,,,
1995-06-15,5.62,5.62,4.9,4.96,2738,,,
1995-06-16,4.9,5.16,4.76,5.25,3231,,,
1995-06-20,5.05,5.42,5.13,5.1,324,,,
1995-06-26,5.19,5.36,5.05,5.33,1754,,,
1995-06-27,5.25,5.42,5.13,5.25,1370,,,
1995-06-28,5.13,5.16,4.9,5.13,1034,,,
1995-07-03,4.79,5.02,4.73,4.84,696,Bottom,Stroke40_Start,Stroke39_End
1995-07-07,4.84,5.13,4.76,5.07,1117,,,
1995-07-10,5.13,5.19,4.96,5.19,1832,,,
1995-07-12,5.02,5.02,4.84,4.9,456,,,
1995-07-13,4.9,5.19,4.9,4.99,1446,,,
1995-07-17,4.96,5.45,4.93,5.31,6144,,,
1995-07-18,5.33,5.48,5.05,5.13,1472,Top,Stroke41_Start,Stroke40_End
1995-07-19,5.13,5.16,4.9,4.93,1528,,,
1995-07-20,4.93,5.36,5.02,5.1,1406,,,
1995-07-24,5.36,5.42,5.1,5.19,2213,,,
1995-07-25,5.28,5.28,5.05,5.16,1445,,,
1995-07-26,5.28,5.33,5.19,5.22,1637,,,
1995-07-27,5.19,5.25,5.13,5.22,1207,,,
1995-08-01,5.25,5.31,5.16,5.28,883,,,
1995-08-02,5.36,5.39,5.19,5.19,1600,,,
1995-08-03,5.25,5.19,5.1,5.19,825,Bottom,Stroke42_Start,Stroke41_End
1995-08-07,5.19,5.68,5.19,5.68,2934,,,
1995-08-08,5.77,5.91,5.42,5.42,7021,,,
1995-08-09,5.42,5.68,5.33,5.59,2765,,,
1995-08-10,5.59,5.77,5.36,5.51,3263,,,
1995-08-11,5.62,6.35,5.62,6.17,15410,,,
1995-08-14,6.49,6.49,6.17,6.46,10791,,,
1995-08-15,6.35,6.35,5.91,5.94,6558,,,
1995-08-16,5.94,6.11,5.88,6.11,5572,,,
1995-08-17,6.11,9.09,7.39,6.0,5498,Top,Stroke43_Start,Stroke42_End
1995-08-22,7.96,8.37,6.87,7.07,12818,,,
1995-08-23,6.98,7.21,6.09,6.35,5968,,,
1995-08-24,6.29,6.46,6.06,6.43,5507,,,
1995-08-25,5.77,5.65,5.39,5.8,2931,,,
1995-08-30,5.42,5.62,5.33,5.45,1614,,,
1995-09-04,5.62,5.77,5.59,5.68,1272,,,
1995-09-05,5.65,5.71,5.42,5.54,1086,,,
1995-09-07,5.77,5.91,5.62,5.62,2188,,,
1995-09-08,5.42,5.62,5.42,5.48,1291,,,
1995-09-12,5.62,6.64,5.83,6.0,7329,,,
1995-09-15,5.91,5.91,5.45,5.85,2211,,,
1995-09-20,5.33,5.45,5.19,5.39,1619,,,
1995-09-25,5.54,5.54,5.31,5.51,942,,,
1995-09-26,5.42,5.57,5.39,5.48,371,,,
1995-09-27,5.22,5.39,5.19,5.28,1392,,,
1995-09-28,5.28,5.28,5.13,5.19,1923,,,
1995-09-29,5.19,5.42,5.19,5.36,1118,,,
1995-10-05,5.25,5.33,5.13,5.28,875,,,
1995-10-09,5.19,5.19,4.99,4.99,861,,,
1995-10-10,4.93,5.05,4.76,4.84,1035,,,
1995-10-12,4.99,4.99,4.7,4.76,1767,,,
1995-10-13,4.76,4.9,4.67,4.76,1211,Bottom,Stroke44_Start,Stroke43_End
1995-10-16,4.87,4.93,4.81,4.9,1026,,,
1995-10-17,4.9,6.35,5.42,4.93,1056,,,
1995-10-27,5.22,5.48,5.13,5.16,1854,,,
1995-10-30,5.05,5.05,4.9,4.93,1240,,,
1995-10-31,4.81,4.99,4.76,4.87,940,,,
1995-11-02,4.9,5.05,4.9,4.9,750,,,
1995-11-06,4.99,5.42,5.02,5.31,2328,,,
1995-11-08,4.64,4.99,4.64,4.87,1998,,,
1995-11-10,4.87,5.02,4.87,4.93,830,,,
1995-11-13,4.87,4.87,4.67,4.76,829,,,
1995-11-16,4.76,4.99,4.76,4.87,959,,,
1995-11-17,6.06,6.06,4.9,4.96,2395,Top,Stroke45_Start,Stroke44_End
1995-11-20,4.9,5.02,4.84,4.99,577,,,
1995-11-21,5.13,5.13,4.9,4.9,321,,,
1995-11-23,4.76,4.9,4.76,4.76,518,,,
1995-11-24,4.76,4.84,4.67,4.84,531,,,
1995-11-28,4.73,4.76,4.58,4.67,1327,,,
1995-11-29,4.64,4.64,4.53,4.55,523,,,
1995-11-30,4.5,4.55,4.35,4.5,869,,,
1995-12-01,4.38,4.41,4.29,4.35,935,,,
1995-12-04,4.35,4.5,4.35,4.38,298,,,
1995-12-07,4.35,4.41,4.32,4.38,711,,,
1995-12-08,4.35,4.58,4.35,4.47,289,,,
1995-12-11,4.38,4.47,4.27,4.27,556,,,
1995-12-12,4.18,4.32,4.12,4.32,652,,,
1995-12-13,4.38,4.76,4.29,4.32,801,,,
1995-12-15,4.24,4.29,4.12,4.15,589,,,
1995-12-18,4.03,4.18,3.89,4.01,847,,,
1995-12-19,4.03,4.32,3.92,4.09,1575,,,
1995-12-21,3.77,4.03,3.77,4.01,397,,,
1995-12-25,3.8,3.8,3.66,3.72,942,,,
1995-12-26,3.75,3.89,3.75,3.75,942,,,
1995-12-27,3.75,3.77,3.57,3.72,360,,,
1995-12-28,3.48,3.72,3.22,3.57,718,,,
1996-01-02,3.4,3.4,3.17,3.17,465,,,
1996-01-03,3.17,3.31,3.11,3.2,422,,,
1996-01-04,3.17,3.46,3.17,3.37,519,,,
1996-01-05,3.43,3.43,3.08,3.11,321,,,
1996-01-08,2.76,3.05,2.73,2.96,619,,,
1996-01-09,2.88,3.22,2.82,3.17,1140,,,
1996-01-10,3.31,3.31,2.99,2.99,337,,,
1996-01-17,3.02,3.11,2.94,2.96,811,,,
1996-01-18,2.91,2.91,2.73,2.73,672,,,
1996-01-19,2.73,2.79,2.59,2.7,304,,,
1996-01-22,2.7,2.7,2.53,2.53,563,Bottom,Stroke46_Start,Stroke45_End
1996-01-24,2.73,2.99,2.79,2.7,310,,,
1996-01-31,2.91,2.88,2.65,2.88,422,,,
1996-02-06,2.82,2.59,2.53,2.59,691,,,
1996-02-09,2.59,2.73,2.59,2.68,342,,,
1996-02-12,2.68,2.88,2.65,2.68,300,,,
1996-02-13,2.88,3.02,2.79,2.91,1246,,,
1996-02-15,2.88,2.88,2.73,2.85,362,,,
1996-03-04,3.34,3.54,3.14,3.4,2433,Top,Stroke47_Start,Stroke46_End
1996-03-06,3.11,3.17,2.85,2.88,1388,,,
1996-03-07,2.94,2.99,2.82,2.99,858,,,
1996-03-08,3.4,3.4,2.91,2.99,673,,,
1996-03-11,2.88,2.99,2.73,2.76,1009,,,
1996-03-12,2.76,2.76,2.68,2.76,554,,,
1996-03-14,2.76,2.99,2.79,2.82,806,,,
1996-03-18,2.73,2.88,2.73,2.88,400,,,
1996-03-19,2.79,2.96,2.88,2.88,1093,,,
1996-03-27,2.73,2.82,2.73,2.76,315,,,
1996-03-29,2.76,2.79,2.68,2.73,318,,,
1996-04-01,2.88,2.99,2.76,2.76,644,,,
1996-04-03,2.68,2.76,2.65,2.7,233,Bottom,Stroke48_Start,Stroke47_End
1996-04-05,2.76,2.99,2.7,2.99,1805,,,
1996-04-08,2.91,3.2,2.91,3.14,2883,,,
1996-04-09,3.08,3.37,3.08,3.14,2887,,,
1996-04-11,3.25,3.69,3.22,3.66,5119,,,
1996-04-12,3.75,3.98,3.6,3.63,8823,,,
1996-04-16,3.75,4.18,3.72,4.12,8962,,,
1996-04-17,4.09,4.29,3.92,3.95,7475,,,
1996-04-19,4.29,4.44,4.03,4.09,7760,,,
1996-04-22,4.01,4.41,3.98,4.24,9994,,,
1996-04-23,4.12,4.99,4.06,4.84,8789,,,
1996-04-24,5.13,6.64,5.05,5.77,17359,,,
1996-04-26,4.99,6.32,4.99,6.0,19459,,,
1996-04-29,6.43,7.73,5.48,7.39,35193,,,
1996-04-30,7.65,7.82,6.06,6.35,26087,Top,Stroke49_Start,Stroke48_End
1996-05-02,6.92,7.36,5.57,5.77,14804,,,
1996-05-03,6.0,6.06,5.48,5.77,9179,,,
1996-05-07,6.06,6.92,6.09,6.49,18995,,,
1996-05-09,6.06,6.35,5.77,5.83,5874,,,
1996-05-10,5.77,5.83,5.19,5.54,5319,,,
1996-05-13,5.54,5.91,5.33,5.91,5319,,,
1996-05-14,5.77,6.11,5.48,5.59,6970,,,
1996-05-16,6.43,7.04,6.37,6.81,31995,,,
1996-05-17,6.87,7.21,6.64,7.18,25713,,,
1996-05-20,6.06,6.87,6.06,6.55,57389,,,
1996-05-21,6.35,6.37,5.19,5.25,17237,,,
1996-05-22,5.05,5.33,4.18,5.05,10888,,,
1996-05-24,4.18,4.76,4.09,4.41,6202,,,
1996-05-27,4.47,4.47,4.03,4.12,3084,,,
1996-05-28,4.09,4.21,3.92,4.03,2971,,,
1996-05-29,4.06,4.55,4.03,4.41,3475,,,
1996-05-31,3.98,4.38,3.92,4.06,6325,,,
1996-06-03,3.98,4.09,3.54,3.72,7689,,,
1996-06-04,3.72,3.75,3.46,3.51,7083,Bottom,Stroke50_Start,Stroke49_End
1996-06-06,4.32,4.76,3.75,4.55,14768,,,
1996-06-07,4.55,5.22,4.47,4.58,16513,,,
1996-06-11,5.19,5.33,4.7,4.9,13162,,,
1996-06-12,4.76,5.39,4.76,5.22,19529,,,
1996-06-13,5.77,7.7,5.62,6.84,74882,,,
1996-06-14,6.72,6.0,4.55,5.77,31721,,,
1996-06-19,5.77,6.11,5.77,6.0,16196,,,
1996-06-20,6.0,6.26,5.91,6.09,17451,,,
1996-06-21,6.03,6.14,5.77,5.91,12486,,,
1996-06-24,6.0,6.58,6.09,6.58,18794,,,
1996-07-01,5.8,5.8,4.84,4.9,10264,,,
1996-07-02,4.81,5.05,4.61,4.96,6671,,,
1996-07-03,4.96,5.62,4.9,5.16,6588,,,
1996-07-08,5.74,6.4,5.65,6.26,31191,,,
1996-07-10,6.06,6.78,5.85,6.78,42987,,,
1996-07-11,6.92,8.63,6.92,6.09,26562,,,
1996-07-16,8.22,9.18,7.56,8.98,60472,,,
1996-07-17,8.98,9.06,7.53,7.73,48856,,,
1996-07-18,7.27,9.0,7.27,8.95,41628,,,
1996-07-19,9.24,10.22,9.09,9.76,67001,,,
1996-07-22,9.81,11.11,9.76,11.0,69109,,,
1996-07-23,11.14,11.98,10.13,10.62,51370,,,
1996-07-24,10.59,10.97,9.61,10.97,47497,,,
1996-07-26,10.16,10.57,9.38,9.38,16018,,,
1996-07-29,9.24,10.39,9.24,10.39,22272,,,
1996-07-30,10.68,12.07,10.68,10.77,75342,,,
1996-07-31,10.97,12.13,10.91,11.4,70677,,,
1996-08-01,11.46,13.86,11.4,13.86,104585,,,
1996-08-02,13.86,14.09,12.42,12.99,80451,Top,Stroke51_Start,Stroke50_End
1996-08-05,12.85,12.85,11.84,12.21,31509,,,
1996-08-06,12.15,13.43,12.01,12.82,34847,,,
1996-08-08,12.5,12.94,11.98,12.13,29181,,,
1996-08-09,11.98,12.82,11.69,12.3,23410,,,
1996-08-12,12.13,12.13,11.55,12.13,20819,,,
1996-08-15,11.55,11.58,10.62,10.97,14987,,,
1996-08-19,12.07,12.07,10.83,10.97,14769,,,
1996-08-20,10.51,10.97,9.58,9.67,11242,,,
1996-08-21,9.52,10.25,9.38,9.96,13340,,,
1996-08-22,10.68,10.83,9.52,9.67,16133,,,
1996-08-23,8.66,9.18,8.08,9.38,7379,Bottom,Stroke52_Start,Stroke51_End
1996-08-27,13.51,13.51,11.58,9.7,17748,,,
1996-09-04,11.63,12.21,10.77,12.01,34418,,,
1996-09-06,10.62,11.35,10.19,10.57,17631,,,
1996-09-09,10.48,12.44,10.33,10.91,20723,,,
1996-09-11,10.59,11.06,10.19,10.62,11732,,,
1996-09-13,10.33,10.91,10.07,10.91,11353,,,
1996-09-16,11.06,11.92,10.68,11.87,31893,,,
1996-09-17,12.42,12.42,11.63,11.72,26519,,,
1996-09-18,11.58,11.63,10.45,10.51,23804,,,
1996-09-19,10.36,11.55,10.19,11.23,16161,,,
1996-09-20,11.35,11.69,10.91,11.63,16578,,,
1996-09-23,11.87,12.33,11.63,11.87,24300,,,
1996-09-24,11.78,11.92,11.37,11.87,11741,,,
1996-09-27,11.92,12.79,11.89,12.42,26323,,,
1996-10-03,12.96,13.95,12.65,12.88,26909,,,
1996-10-04,12.5,12.94,12.3,12.91,16641,,,
1996-10-07,13.08,14.24,12.79,13.46,31696,,,
1996-10-09,13.95,15.59,13.8,14.76,54570,,,
1996-10-10,14.81,15.91,14.67,14.99,29860,,,
1996-10-11,15.39,17.01,15.54,15.97,37253,,,
1996-10-15,16.11,16.49,15.1,15.65,34162,,,
1996-10-16,15.62,15.97,15.07,15.68,27412,,,
1996-10-17,15.62,18.43,16.61,16.06,28402,,,
1996-10-28,18.28,20.74,18.28,20.48,36602,,,
1996-10-29,20.88,21.17,19.44,20.02,29251,,,
1996-10-30,20.02,20.3,18.28,18.57,22634,,,
1996-10-31,19.15,21.17,19.15,21.03,39034,,,
1996-11-01,19.84,20.07,17.41,19.29,26837,,,
1996-11-06,19.03,18.51,17.13,17.67,14843,,,
1996-11-08,18.86,19.12,17.85,18.14,11302,,,
1996-11-11,18.28,19.44,18.14,19.44,20759,,,
1996-11-12,19.44,21.03,19.38,20.85,32121,,,
1996-11-13,21.11,21.87,20.45,20.68,27345,,,
1996-11-18,21.72,22.62,21.29,22.15,36246,,,
1996-11-19,22.33,24.06,22.33,22.96,32482,,,
1996-11-21,23.48,26.66,23.34,25.36,70166,,,
1996-11-22,25.36,29.55,23.77,29.41,100496,,,
1996-11-25,29.84,31.46,28.28,30.54,61958,,,
1996-11-26,30.85,30.94,27.82,29.55,46196,,,
1996-11-27,28.97,29.84,27.56,28.05,24253,,,
1996-11-28,27.47,28.63,26.23,28.4,19818,,,
1996-11-29,28.69,29.26,26.6,27.53,22488,,,
1996-12-02,27.1,27.82,25.8,26.66,11160,,,
1996-12-04,28.54,29.52,27.53,28.54,27613,,,
1996-12-06,29.12,31.66,29.0,31.32,57112,,,
1996-12-09,31.86,34.15,31.86,32.91,44656,,,
1996-12-10,33.02,35.48,32.01,34.12,41997,,,
1996-12-11,34.12,36.06,33.89,34.12,29980,Top,Stroke53_Start,Stroke52_End
1996-12-12,34.12,32.96,29.84,32.44,23073,,,
1996-12-16,27.18,27.18,27.18,27.18,416,,,
1996-12-17,23.89,23.89,20.94,23.89,3616,,,
1996-12-19,24.06,24.32,21.58,21.58,11256,,,
1996-12-20,18.86,19.15,18.86,18.86,13219,,,
1996-12-23,16.66,19.03,15.71,17.79,9076,,,
1996-12-25,15.39,17.27,13.6,16.89,8930,Bottom,Stroke54_Start,Stroke53_End
1996-12-26,17.41,18.14,16.4,17.44,4763,,,
1996-12-27,18.54,19.76,18.28,19.76,19434,,,
1996-12-30,21.17,22.21,20.13,22.07,13493,,,
1997-01-02,19.44,20.82,18.92,20.28,8879,,,
1997-01-03,20.45,21.84,19.44,20.02,14012,,,
1997-01-06,20.02,20.3,17.7,17.99,5622,,,
1997-01-07,17.41,19.35,16.69,19.29,8546,,,
1997-01-09,18.86,20.02,19.15,19.32,2684,,,
1997-01-13,20.02,21.03,19.78,20.3,5428,,,
1997-01-15,19.99,20.13,19.67,20.02,2602,,,
1997-01-17,20.3,21.75,20.3,21.32,14970,,,
1997-01-20,20.88,22.91,20.88,22.85,10724,,,
1997-01-21,22.39,23.8,22.33,23.66,34886,,,
1997-01-22,23.08,26.66,23.08,26.0,25444,,,
1997-01-23,25.88,28.97,25.16,28.02,25101,,,
1997-01-24,28.54,29.55,28.08,28.83,14912,,,
1997-01-28,28.83,29.41,26.81,28.4,9847,,,
1997-01-29,28.45,29.44,27.53,28.08,9978,,,
1997-01-30,28.69,28.69,27.13,28.31,12764,,,
1997-01-31,28.4,29.26,27.24,28.97,23038,,,
1997-02-17,31.29,31.29,27.96,28.69,15823,,,
1997-02-18,29.49,27.1,25.25,25.25,26703,,,
1997-02-20,23.37,26.95,23.37,26.72,18219,,,
1997-02-21,27.24,29.7,26.6,29.26,19875,,,
1997-02-24,28.97,30.71,28.97,29.73,19356,,,
1997-02-25,28.97,30.59,27.53,29.67,12364,,,
1997-02-26,29.7,30.82,29.26,30.07,17027,,,
1997-02-27,30.28,33.25,30.07,33.25,60292,,,
1997-02-28,33.48,34.47,31.92,33.48,44827,,,
1997-03-03,33.83,35.33,33.83,34.61,21883,,,
1997-03-04,35.04,35.19,33.63,34.99,23870,,,
1997-03-05,34.99,35.91,34.61,35.3,20800,,,
1997-03-07,35.33,35.59,34.47,35.48,11210,,,
1997-03-10,35.33,37.5,35.16,37.24,35309,,,
1997-03-11,37.27,39.09,37.64,37.21,27504,,,
1997-03-14,38.8,40.77,38.77,40.56,23367,,,
1997-03-17,40.68,43.42,40.56,42.85,25988,,,
1997-03-18,43.37,44.23,42.41,42.79,25802,,,
1997-03-19,42.88,43.11,41.4,41.66,11565,,,
1997-03-20,41.69,42.59,39.96,40.48,14371,,,
1997-03-21,39.09,41.98,39.09,41.55,12295,,,
1997-03-24,41.55,42.99,41.34,42.7,20957,,,
1997-03-25,43.14,47.62,42.99,46.17,48635,,,
1997-03-26,47.76,51.43,47.76,51.43,39319,,,
1997-03-27,52.09,54.12,50.07,50.45,34914,,,
1997-03-31,50.3,50.97,49.78,50.59,29573,,,
1997-04-01,50.88,53.11,50.36,52.88,76573,,,
1997-04-02,54.98,55.5,50.65,50.79,62880,,,
1997-04-03,50.62,51.46,50.07,51.14,31455,,,
1997-04-04,51.46,54.61,50.94,53.68,78951,,,
1997-04-07,54.41,57.87,54.35,56.98,100680,,,
1997-04-08,56.43,58.16,54.98,57.07,62124,,,
1997-04-09,57.3,59.72,57.3,59.35,59541,,,
1997-04-11,57.87,57.24,54.98,57.15,40368,,,
1997-04-16,56.52,58.45,56.43,56.98,14129,,,
1997-04-17,56.72,57.3,55.94,56.43,14009,,,
1997-04-21,57.59,58.89,57.01,57.67,22683,,,
1997-04-22,57.47,59.03,57.3,58.97,19681,,,
1997-04-23,59.35,62.44,59.18,62.27,39862,,,
1997-04-24,62.21,66.54,60.33,66.11,51480,,,
1997-04-25,67.41,71.92,66.57,69.38,53973,,,
1997-04-28,71.02,73.05,69.72,71.54,39676,,,
1997-04-29,71.17,69.43,64.81,67.09,36261,,,
1997-05-06,76.95,76.95,71.75,72.53,37458,Top,Stroke55_Start,Stroke54_End
1997-05-07,72.44,72.3,67.41,70.24,29394,,,
1997-05-12,72.04,74.29,70.3,71.4,22078,,,
1997-05-13,71.2,73.39,68.86,72.09,20794,,,
1997-05-14,70.88,71.75,66.6,67.47,16226,,,
1997-05-15,67.12,70.1,66.54,69.9,14076,,,
1997-05-16,66.54,67.99,62.21,62.21,20847,,,
1997-05-19,62.21,65.1,59.61,61.69,12315,,,
1997-05-20,62.21,66.69,62.35,66.11,18555,,,
1997-05-22,56.49,60.76,56.49,56.49,16149,,,
1997-05-23,54.41,58.45,52.09,57.67,14694,Bottom,Stroke56_Start,Stroke55_End
1997-05-28,58.74,62.18,58.45,59.64,18951,,,
1997-05-30,58.71,60.76,58.16,60.45,7731,,,
1997-06-02,60.79,63.65,60.76,63.34,13290,,,
1997-06-03,63.65,65.68,60.85,64.06,19081,,,
1997-06-04,65.97,65.97,63.08,63.25,9494,,,
1997-06-05,62.79,63.54,61.63,62.9,8287,,,
1997-06-06,56.43,60.71,56.43,58.31,19551,,,
1997-06-09,58.25,60.74,57.59,59.78,9472,,,
1997-06-10,59.84,60.19,55.65,56.14,6923,,,
1997-06-11,56.72,54.98,49.49,52.7,10043,,,
1997-06-16,57.5,60.76,57.59,57.76,7111,,,
1997-06-19,58.74,58.74,56.66,57.21,6196,,,
1997-06-20,59.32,62.93,57.82,62.64,21623,,,
1997-06-23,63.65,66.83,59.9,64.15,34033,,,
1997-06-24,63.91,70.59,63.37,70.59,55991,,,
1997-06-25,73.19,74.87,70.01,70.39,61134,Top,Stroke57_Start,Stroke56_End
1997-06-26,69.43,71.4,68.28,70.53,20184,,,
1997-06-27,70.88,73.77,69.43,70.74,38959,,,
1997-07-02,72.32,72.9,63.11,63.19,28917,,,
1997-07-03,63.84,64.74,56.34,56.34,14817,,,
1997-07-04,53.47,54.54,50.37,53.64,14548,,,
1997-07-07,52.9,52.9,47.72,47.72,13301,,,
1997-07-08,44.9,46.93,42.37,45.3,30010,Bottom,Stroke58_Start,Stroke57_End
1997-07-09,45.07,50.03,45.97,49.41,31791,,,
1997-07-11,45.52,48.11,44.45,47.66,16367,,,
1997-07-14,47.83,50.26,46.03,49.41,30871,,,
1997-07-16,47.83,48.23,45.58,46.37,14749,,,
1997-07-18,47.83,53.13,46.25,52.79,63002,,,
1997-07-21,52.62,57.98,51.21,56.45,65837,,,
1997-07-22,56.45,61.92,55.16,61.92,62089,,,
1997-07-23,64.17,65.25,56.85,59.61,70357,Top,Stroke59_Start,Stroke58_End
1997-07-24,59.05,60.23,56.0,56.29,31373,,,
1997-07-25,53.75,57.98,53.75,57.47,31477,,,
1997-07-31,57.98,58.26,56.34,56.74,9467,,,
1997-08-04,57.41,57.41,55.72,56.79,12345,,,
1997-08-06,56.17,56.29,53.81,54.03,10135,,,
1997-08-07,53.75,54.88,51.5,54.59,10288,,,
1997-08-08,55.16,55.16,52.4,53.3,9396,,,
1997-08-11,50.65,52.9,49.97,50.09,13631,,,
1997-08-12,50.54,50.54,45.58,46.59,12998,,,
1997-08-13,45.58,48.28,44.9,46.54,9191,Bottom,Stroke60_Start,Stroke59_End
1997-08-14,46.42,51.5,46.59,48.28,8045,,,
1997-08-20,46.7,47.49,45.69,46.7,7579,,,
1997-08-21,46.48,48.23,46.48,47.55,5647,,,
1997-08-22,47.83,49.02,47.04,47.78,9117,,,
1997-08-25,48.17,48.96,46.82,48.79,13663,,,
1997-08-26,48.85,49.24,47.32,48.4,11751,,,
1997-08-27,47.61,52.06,47.61,51.61,15578,,,
1997-08-28,51.78,54.03,51.21,51.61,29837,,,
1997-08-29,51.78,52.34,49.8,50.59,13164,,,
1997-09-01,50.54,50.54,48.96,49.92,10257,,,
1997-09-02,50.14,52.17,50.09,50.65,8774,,,
1997-09-03,51.16,51.78,49.69,51.5,9618,,,
1997-09-04,51.55,54.48,52.34,54.09,20369,Top,Stroke61_Start,Stroke60_End
1997-09-08,52.0,52.62,50.99,52.34,8890,,,
1997-09-09,51.21,52.34,50.65,50.65,6888,,,
1997-09-10,50.65,51.72,49.8,51.33,8847,,,
1997-09-11,51.33,51.78,50.09,50.54,8375,,,
1997-09-12,50.42,50.71,48.4,48.45,6552,,,
1997-09-15,48.28,47.83,46.14,46.2,6990,,,
1997-09-17,47.72,47.72,45.86,46.03,3235,,,
1997-09-18,46.31,46.42,45.07,45.97,3413,,,
1997-09-19,46.03,47.38,45.97,46.7,2641,,,
1997-09-22,46.7,46.7,43.27,43.27,5356,,,
1997-09-23,41.35,42.76,38.36,38.42,7572,,,
1997-09-24,37.12,41.63,37.12,41.24,7298,Bottom,Stroke62_Start,Stroke61_End
1997-09-25,42.2,43.21,40.51,41.07,6662,,,
1997-09-29,41.13,41.41,39.38,39.66,4033,,,
1997-09-30,39.38,40.28,38.93,40.11,3635,,,
1997-10-08,41.35,44.96,42.53,42.31,6398,,,
1997-10-13,42.76,43.89,41.69,41.97,3675,,,
1997-10-14,43.27,43.27,41.07,42.48,3444,,,
1997-10-15,42.76,43.72,41.97,43.15,4145,,,
1997-10-16,42.76,46.14,42.65,45.18,16261,,,
1997-10-17,45.75,50.26,44.45,50.03,45854,,,
1997-10-20,50.65,54.03,49.52,51.38,35810,,,
1997-10-23,48.4,52.9,46.7,52.45,40604,,,
1997-10-24,51.78,57.13,51.21,56.4,86165,,,
1997-10-27,57.36,59.67,55.44,56.23,75639,Top,Stroke63_Start,Stroke62_End
1997-10-28,56.0,55.05,50.65,52.34,38301,,,
1997-10-30,54.88,56.17,52.06,52.17,28250,,,
1997-10-31,50.65,52.9,49.97,52.68,16573,,,
1997-11-03,52.34,53.35,51.21,51.61,7834,,,
1997-11-04,51.21,52.62,50.65,52.34,5647,,,
1997-11-05,52.34,55.72,52.34,54.2,14714,,,
1997-11-07,52.51,53.47,51.21,53.02,8022,,,
1997-11-11,51.78,52.62,50.65,51.78,8714,,,
1997-11-12,52.34,53.47,51.21,51.33,6171,,,
1997-11-13,50.65,52.23,48.85,52.06,9145,,,
1997-11-17,50.65,52.34,50.65,51.66,6875,,,
1997-11-18,51.61,54.88,51.61,52.79,23328,,,
1997-11-19,52.34,51.78,49.52,51.61,6024,,,
1997-11-21,49.3,49.97,47.27,47.49,9712,,,
1997-11-24,46.7,46.7,44.96,44.96,8729,,,
1997-11-25,44.45,45.92,43.89,45.01,6473,,,
1997-11-28,43.32,44.34,41.07,44.96,4725,Bottom,Stroke64_Start,Stroke63_End
1997-12-05,45.3,46.31,44.9,44.96,7031,,,
1997-12-08,44.45,45.01,43.55,43.66,4014,,,
1997-12-09,43.38,44.45,43.15,44.28,4504,,,
1997-12-10,44.45,45.3,44.17,44.45,3738,,,
1997-12-11,44.96,45.01,43.32,44.45,2903,,,
1997-12-12,44.45,45.18,43.83,43.89,3155,Top,Stroke65_Start,Stroke64_End
1997-12-15,43.61,43.89,42.2,43.32,5410,,,
1997-12-19,42.76,42.76,41.35,41.58,6745,,,
1997-12-22,42.2,42.2,39.38,40.84,8263,,,
1997-12-24,41.75,42.76,40.51,41.24,5234,,,
1997-12-25,40.51,41.91,40.34,41.91,5359,,,
1997-12-26,42.48,42.65,41.35,42.03,6475,,,
1997-12-29,41.91,44.17,41.91,43.38,7037,,,
1997-12-31,41.35,42.2,41.07,41.41,4636,,,
1998-01-05,41.75,41.63,40.51,41.24,9671,,,
1998-01-07,41.13,43.61,41.13,42.08,8595,,,
1998-01-08,42.76,44.9,41.97,43.38,13324,,,
1998-01-09,43.38,46.42,43.04,46.03,18379,,,
1998-01-12,47.16,47.27,44.73,44.79,13622,,,
1998-01-13,43.89,43.89,39.72,41.07,11798,Bottom,Stroke66_Start,Stroke65_End
1998-01-14,40.84,44.34,40.84,43.32,8691,,,
1998-01-15,44.62,45.01,42.82,44.17,7589,,,
1998-01-19,42.76,42.37,41.07,41.75,4793,,,
1998-01-22,40.79,41.52,40.51,41.07,3810,,,
1998-02-09,42.2,43.89,42.2,43.61,5814,,,
1998-02-10,43.66,44.73,42.48,43.77,5920,,,
1998-02-11,43.55,45.07,42.76,44.45,9781,,,
1998-02-12,44.28,46.99,44.45,45.75,17249,Top,Stroke67_Start,Stroke66_End
1998-02-18,44.62,45.3,43.83,44.06,4068,,,
1998-02-19,44.45,44.62,42.76,43.27,3795,,,
1998-02-23,44.11,43.49,42.2,43.55,3598,,,
1998-02-25,42.59,42.76,41.41,42.2,3201,,,
1998-03-02,41.75,41.75,40.05,40.45,5366,,,
1998-03-04,41.91,43.89,41.52,41.75,1524,,,
1998-03-05,41.86,42.65,41.07,41.35,1643,,,
1998-03-06,41.35,41.91,40.39,41.63,3141,,,
1998-03-10,40.62,40.9,39.94,40.51,2586,,,
1998-03-11,40.67,41.35,40.05,40.22,2384,,,
1998-03-12,40.51,40.51,39.27,39.6,3646,,,
1998-03-13,39.83,41.63,40.34,40.84,3195,,,
1998-03-18,42.03,42.2,40.39,40.56,2971,,,
1998-03-19,39.94,40.56,39.94,40.17,1930,,,
1998-03-23,39.55,39.27,36.62,38.53,4095,,,
1998-03-25,38.82,39.94,38.53,38.7,3150,,,
1998-03-26,38.2,39.1,36.56,37.8,4344,Bottom,Stroke68_Start,Stroke67_End
1998-03-30,38.93,41.07,37.74,40.62,7377,,,
1998-03-31,42.08,42.08,39.77,39.89,4536,,,
1998-04-01,40.45,40.45,37.69,39.27,5215,,,
1998-04-03,39.94,42.82,39.66,42.76,18330,,,
1998-04-06,43.77,44.17,42.2,42.2,15730,,,
1998-04-08,42.76,46.7,42.7,45.01,27557,Top,Stroke69_Start,Stroke68_End
1998-04-09,45.01,45.47,41.91,42.37,14803,,,
1998-04-10,42.2,42.53,41.07,41.69,9849,,,
1998-04-13,41.69,42.2,40.84,41.29,12130,,,
1998-04-14,41.29,41.41,40.51,40.96,6602,,,
1998-04-15,40.67,42.48,40.79,41.69,5971,,,
1998-04-17,41.46,41.63,40.45,40.56,6745,,,
1998-04-20,40.22,40.45,38.65,39.6,5563,Bottom,Stroke70_Start,Stroke69_End
1998-04-22,39.89,41.91,39.89,41.63,5404,,,
1998-04-23,41.63,41.97,40.67,40.79,4641,,,
1998-04-24,40.96,41.07,39.83,39.83,6636,,,
1998-04-27,39.38,39.94,38.76,39.27,6313,,,
1998-04-29,41.91,41.91,40.22,40.28,4004,,,
1998-05-04,41.35,45.58,41.07,44.45,40939,,,
1998-05-05,45.01,47.55,44.73,46.65,55662,,,
1998-05-07,45.58,50.14,45.58,49.07,74428,,,
1998-05-08,50.09,54.54,48.4,53.47,117497,,,
1998-05-11,54.54,57.13,50.93,51.95,73519,Top,Stroke71_Start,Stroke70_End
1998-05-12,53.47,53.19,48.96,50.03,39518,,,
1998-05-14,53.47,53.47,49.02,49.75,25398,,,
1998-05-15,51.16,50.31,46.76,48.11,23196,,,
1998-05-19,51.21,52.34,49.07,49.75,10455,,,
1998-05-21,52.9,55.05,51.66,52.85,41782,,,
1998-05-22,54.03,54.31,51.5,51.66,24243,,,
1998-05-25,52.23,53.19,50.65,52.28,24370,,,
1998-05-26,52.9,53.47,50.76,51.61,17202,,,
1998-05-27,51.78,54.59,53.3,53.3,35405,,,
1998-05-29,54.03,52.34,48.4,51.83,16174,,,
1998-06-03,52.23,55.72,51.21,55.05,39539,,,
1998-06-04,55.21,58.54,55.05,56.29,67414,,,
1998-06-05,56.29,57.47,53.69,55.1,30250,,,
1998-06-08,56.0,56.29,53.52,54.03,21517,,,
1998-06-09,53.19,52.23,49.18,50.59,21435,,,
1998-06-11,50.65,50.65,47.44,47.83,8672,,,
1998-06-15,50.65,51.1,48.68,48.73,8214,,,
1998-06-16,48.4,49.24,46.7,48.85,7629,,,
1998-06-17,49.47,49.52,47.38,47.49,4953,,,
1998-06-18,47.83,48.51,47.32,47.55,5720,,,
1998-06-19,48.11,49.97,47.83,49.58,7188,,,
1998-06-23,47.55,48.11,46.54,46.82,11573,,,
1998-06-24,46.37,47.83,46.14,47.49,7682,,,
1998-06-26,46.42,46.7,45.47,45.58,5903,,,
1998-06-29,45.58,45.58,43.04,43.55,8240,,,
1998-06-30,43.55,43.83,41.52,42.2,5854,,,
1998-07-02,41.07,43.32,40.11,43.21,4613,Bottom,Stroke72_Start,Stroke71_End
1998-07-03,43.32,43.83,42.2,42.76,4524,,,
1998-07-06,42.76,43.89,42.65,43.04,3103,,,
1998-07-07,43.04,43.04,41.69,42.53,1914,,,
1998-07-08,43.44,43.44,42.65,43.21,1488,,,
1998-07-09,43.61,44.79,43.49,44.45,3826,,,
1998-07-10,44.73,45.58,43.72,45.01,4243,Top,Stroke73_Start,Stroke72_End
1998-07-13,45.01,45.01,42.87,43.55,3538,,,
1998-07-14,43.61,43.61,42.03,42.03,4518,,,
1998-07-15,40.9,42.76,40.62,41.91,3040,,,
1998-07-16,41.63,42.08,40.51,41.75,4399,,,
1998-07-20,40.39,40.84,39.38,39.89,3573,,,
1998-07-22,41.91,41.91,40.39,40.51,1582,,,
1998-07-24,41.63,43.77,41.35,42.65,4767,,,
1998-07-27,43.15,43.15,41.18,41.91,2659,,,
1998-07-28,41.63,41.86,41.01,41.41,3145,,,
1998-07-31,41.63,42.76,41.29,41.97,2577,,,
1998-08-03,41.97,42.03,40.84,41.24,2821,,,
1998-08-04,41.07,41.24,39.21,41.01,2408,,,
1998-08-06,39.38,40.45,38.82,38.93,9580,,,
1998-08-07,38.82,38.82,36.84,37.01,7783,,,
1998-08-10,36.05,35.55,34.14,34.64,6731,,,
1998-08-12,34.87,34.31,32.05,33.63,3907,,,
1998-08-14,33.46,33.46,30.93,31.15,4988,,,
1998-08-17,29.8,30.08,27.38,27.38,7312,,,
1998-08-18,26.42,28.39,25.57,26.14,4857,Bottom,Stroke74_Start,Stroke73_End
1998-08-19,26.87,29.23,26.7,29.12,6334,,,
1998-08-20,28.95,30.81,28.16,30.59,8301,,,
1998-08-21,30.25,32.5,29.46,30.36,6090,,,
1998-08-26,32.05,32.56,31.04,31.09,5365,,,
1998-08-27,30.64,30.64,29.63,29.69,3991,,,
1998-08-28,29.12,30.08,27.04,29.52,2691,,,
1998-09-01,29.23,30.31,28.95,29.35,3457,,,
1998-09-02,29.18,30.08,28.78,29.4,2220,,,
1998-09-04,30.08,32.05,30.08,31.15,7739,,,
1998-09-07,31.77,33.07,31.77,33.07,8761,,,
1998-09-08,33.46,33.74,31.94,32.05,7109,,,
1998-09-09,32.0,33.35,31.38,33.35,6846,,,
1998-09-10,33.63,35.15,33.35,34.81,12382,,,
1998-09-11,34.76,36.0,33.86,35.55,9277,,,
1998-09-14,35.43,36.39,34.87,36.0,9296,,,
1998-09-16,34.93,35.43,34.08,35.32,7445,,,
1998-09-17,35.55,37.97,35.55,35.88,15973,,,
1998-09-18,35.38,36.28,34.31,34.7,9708,,,
1998-09-21,33.46,35.43,33.18,35.32,4858,,,
1998-09-23,34.64,36.5,34.59,36.05,8308,,,
1998-09-25,34.14,35.43,33.74,35.26,3313,,,
1998-09-28,35.15,36.05,34.59,35.43,4323,,,
1998-09-29,35.43,37.63,35.43,37.07,12322,,,
1998-09-30,37.41,39.94,36.84,39.55,30854,,,
1998-10-05,39.94,40.62,38.76,38.82,15517,,,
1998-10-06,39.38,39.66,37.63,38.03,8230,,,
1998-10-07,38.25,38.7,36.84,37.18,6175,,,
1998-10-08,37.35,38.59,36.56,38.53,5995,,,
1998-10-09,38.98,39.27,37.12,37.41,4888,,,
1998-10-12,37.74,41.35,37.24,40.45,16901,,,
1998-10-13,41.07,42.76,39.66,40.51,16046,,,
1998-10-15,42.2,43.32,41.91,42.48,12403,,,
1998-10-20,41.69,42.03,40.51,40.84,8193,,,
1998-10-22,40.39,40.79,38.31,40.45,10459,,,
1998-10-26,38.82,38.82,36.84,37.29,8617,,,
1998-10-27,37.12,39.1,37.01,38.7,5948,,,
1998-10-28,38.82,41.07,39.94,40.28,7627,,,
1998-10-30,40.84,43.89,40.62,40.62,8547,,,
1998-11-03,44.45,45.3,43.04,43.49,33038,,,
1998-11-04,42.93,44.9,42.93,44.51,16894,,,
1998-11-05,44.51,46.31,44.51,45.52,24025,,,
1998-11-06,45.41,46.08,43.61,43.66,18526,,,
1998-11-09,43.44,44.51,43.32,44.0,10097,,,
1998-11-10,44.34,46.08,44.17,45.52,12156,,,
1998-11-12,45.01,45.01,43.21,43.32,8279,,,
1998-11-13,43.32,44.79,42.65,44.17,7047,,,
1998-11-16,44.34,46.7,44.45,45.75,15486,Top,Stroke75_Start,Stroke74_End
1998-11-20,44.45,44.62,43.49,43.72,4018,,,
1998-11-25,44.17,45.18,43.61,43.66,4632,,,
1998-11-26,43.66,43.83,42.2,42.31,5703,,,
1998-11-27,42.2,43.15,41.41,41.63,5122,,,
1998-11-30,40.51,42.14,40.51,41.52,4574,,,
1998-12-01,41.41,42.08,39.38,39.44,5556,,,
1998-12-02,39.38,39.38,38.25,39.27,5436,,,
1998-12-03,39.27,40.39,39.1,39.66,2967,,,
1998-12-04,39.38,39.72,37.97,38.14,3618,,,
1998-12-07,38.7,38.2,36.56,37.01,3390,,,
1998-12-09,38.25,38.48,37.69,37.97,1103,,,
1998-12-10,37.97,38.36,36.84,37.01,2376,,,
1998-12-11,37.35,38.03,36.67,37.86,1215,,,
1998-12-14,37.69,38.25,37.12,37.18,1476,,,
1998-12-15,37.12,37.63,36.0,37.58,1868,,,
1998-12-16,37.12,37.86,37.07,37.12,958,,,
1998-12-17,36.56,37.12,36.0,36.11,1577,,,
1998-12-18,35.49,36.45,35.15,35.66,2616,,,
1998-12-21,35.38,35.38,34.59,34.76,1793,,,
1998-12-22,34.76,37.35,34.76,37.35,2328,,,
1998-12-23,37.29,37.69,36.56,37.58,2117,,,
1998-12-25,37.29,39.1,37.12,37.58,988,,,
1998-12-29,37.12,37.74,36.28,36.79,1429,,,
1998-12-30,36.79,36.84,35.43,36.22,1372,,,
1999-01-04,35.88,36.05,35.15,35.26,1026,,,
1999-01-05,33.74,35.88,33.74,35.26,1354,,,
1999-01-06,34.87,36.28,34.76,35.88,2403,,,
1999-01-08,34.93,39.27,36.56,37.52,3643,,,
1999-01-12,37.41,37.69,36.0,36.05,1973,,,
1999-01-13,36.0,37.24,35.6,36.62,1969,,,
1999-01-14,36.56,36.56,34.87,35.32,1655,,,
1999-01-15,34.87,35.43,33.69,33.74,4227,,,
1999-01-18,33.74,35.38,33.18,35.38,2998,,,
1999-01-19,35.43,35.43,34.64,34.64,1830,,,
1999-01-21,34.31,35.15,33.97,34.76,1984,,,
1999-01-22,34.7,35.32,34.31,34.53,2027,,,
1999-01-25,34.31,34.59,33.74,34.19,1874,,,
1999-01-27,33.86,35.88,34.87,34.87,2790,,,
1999-01-29,34.59,35.72,34.02,35.26,2837,,,
1999-02-02,34.81,34.81,33.74,34.31,1802,,,
1999-02-03,34.31,34.31,32.11,33.97,2195,,,
1999-02-05,33.01,33.63,31.49,31.77,2068,,,
1999-02-08,31.49,32.22,30.36,30.76,1948,Bottom,Stroke76_Start,Stroke75_End
1999-03-01,32.45,33.74,32.5,32.84,1102,,,
1999-03-03,33.18,35.32,34.02,34.81,3017,,,
1999-03-05,34.87,36.56,35.43,35.88,3898,,,
1999-03-09,36.56,37.35,36.0,36.0,4438,,,
1999-03-10,35.94,36.39,35.04,35.66,2203,,,
1999-03-11,35.55,38.53,35.55,38.25,9429,,,
1999-03-12,37.97,39.27,37.12,38.31,5291,,,
1999-03-15,38.42,39.94,38.25,39.21,6239,Top,Stroke77_Start,Stroke76_End
1999-03-17,38.82,38.87,37.41,37.41,3016,,,
1999-03-18,37.29,37.8,36.67,36.9,3505,,,
1999-03-22,37.63,38.48,36.84,37.12,2304,,,
1999-03-23,36.9,37.69,36.28,37.63,2244,,,
1999-03-25,36.11,36.84,35.88,36.22,2193,,,
1999-03-26,37.41,37.58,36.34,36.79,1737,,,
1999-03-29,37.52,38.08,36.73,37.52,2528,,,
1999-03-31,36.56,37.12,36.28,36.73,2836,,,
1999-04-01,37.12,38.82,37.69,38.25,8027,,,
1999-04-05,38.42,39.94,38.25,39.1,5516,,,
1999-04-06,38.7,39.27,37.8,38.08,3189,,,
1999-04-07,38.03,38.25,37.12,37.97,4020,,,
1999-04-09,37.41,37.58,36.0,36.67,6852,,,
1999-04-12,36.56,36.56,34.76,35.26,8532,,,
1999-04-13,35.04,35.77,34.31,34.59,4486,,,
1999-04-14,34.48,35.49,34.25,35.55,3024,,,
1999-04-16,34.14,35.26,34.14,34.53,2188,,,
1999-04-19,34.19,34.53,33.97,34.36,3305,Bottom,Stroke78_Start,Stroke77_End
1999-04-20,36.56,37.63,35.72,37.46,9813,,,
1999-04-21,37.46,41.8,36.56,41.75,68503,,,
1999-04-22,41.52,43.61,41.24,42.48,47834,,,
1999-04-27,40.79,41.41,39.38,39.38,14439,,,
1999-04-28,39.32,40.79,37.12,38.08,10081,,,
1999-04-29,36.84,40.28,36.84,40.22,7210,,,
1999-04-30,40.34,40.96,39.49,40.05,4394,,,
1999-05-04,39.94,41.63,39.89,41.07,5493,,,
1999-05-05,41.07,41.07,39.72,40.51,3575,,,
1999-05-06,40.34,42.76,40.51,42.08,13693,,,
1999-05-10,39.94,39.6,37.8,37.86,8234,,,
1999-05-12,39.38,40.05,38.25,39.49,4818,,,
1999-05-13,39.49,39.77,37.97,38.48,4042,,,
1999-05-14,38.25,38.36,35.94,36.96,4820,,,
1999-05-18,38.14,39.27,36.56,36.79,1389,,,
1999-05-20,39.38,41.01,39.15,40.67,9309,,,
1999-05-21,41.07,45.3,40.05,45.3,72161,,,
1999-05-24,46.14,50.54,48.23,48.23,101855,,,
1999-05-28,48.62,48.4,46.08,47.04,24469,,,
1999-06-02,48.4,50.09,46.82,47.1,28957,,,
1999-06-03,46.7,46.99,43.89,44.0,22821,,,
1999-06-04,44.11,48.28,44.11,47.78,26340,,,
1999-06-07,51.16,53.13,50.71,53.13,23324,,,
1999-06-08,58.99,61.47,56.85,57.58,159573,,,
1999-06-11,57.41,58.03,52.34,57.19,31082,,,
1999-06-17,58.82,60.23,56.57,58.93,34024,,,
1999-06-18,59.38,64.85,60.23,60.74,53909,,,
1999-06-22,62.48,63.05,59.22,61.58,32227,,,
1999-06-23,61.58,63.61,59.95,62.26,44687,,,
1999-06-24,62.48,67.67,62.09,65.92,55165,Top,Stroke79_Start,Stroke78_End
1999-06-25,66.32,64.74,59.38,59.84,68669,,,
1999-06-29,65.02,65.58,60.79,62.48,43849,,,
1999-06-30,62.6,63.61,58.26,59.27,38850,,,
1999-07-01,59.22,59.22,52.79,52.79,20999,,,
1999-07-02,53.47,56.85,50.65,55.89,23055,,,
1999-07-05,56.29,57.13,51.78,52.85,17138,,,
1999-07-06,52.85,52.9,48.45,49.47,16655,,,
1999-07-08,52.62,53.47,50.65,52.17,11936,,,
1999-07-09,52.17,52.34,50.09,51.21,14892,,,
1999-07-12,50.65,50.65,48.11,48.45,17383,,,
1999-07-13,47.83,50.09,47.55,49.24,9117,,,
1999-07-16,48.4,50.48,48.34,49.24,10761,,,
1999-07-19,48.62,48.96,46.03,46.59,5777,Bottom,Stroke80_Start,Stroke79_End
1999-07-21,50.37,52.9,49.58,51.83,16117,,,
1999-07-22,51.78,51.21,48.17,48.17,11136,,,
1999-07-26,50.65,55.61,52.23,54.93,25646,,,
1999-07-28,52.23,53.97,51.78,52.45,8363,,,
1999-07-29,52.34,53.3,51.1,51.5,8660,,,
1999-07-30,51.5,52.62,50.59,51.55,8168,,,
1999-08-02,51.1,53.75,52.34,52.34,9161,,,
1999-08-04,54.03,55.16,52.68,54.37,9317,,,
1999-08-05,56.0,59.1,55.95,57.02,40601,Top,Stroke81_Start,Stroke80_End
1999-08-06,57.02,57.69,54.59,56.68,19491,,,
1999-08-09,56.62,58.54,55.72,57.02,14345,,,
1999-08-10,56.74,56.85,53.81,54.03,9165,,,
1999-08-11,53.02,54.59,52.34,52.4,7489,,,
1999-08-12,52.62,53.92,51.5,51.83,4565,,,
1999-08-13,52.34,52.9,50.93,51.38,4244,,,
1999-08-16,50.71,50.76,48.96,49.47,5830,,,
1999-08-17,49.52,50.99,49.52,49.8,4933,,,
1999-08-18,49.52,50.65,48.56,49.52,4161,Bottom,Stroke82_Start,Stroke81_End
1999-08-19,50.59,52.9,50.59,52.85,15440,,,
1999-08-20,53.19,53.86,51.78,51.89,7866,,,
1999-08-23,51.78,51.89,50.37,51.55,10676,,,
1999-08-24,51.72,52.9,50.93,51.72,8725,,,
1999-08-25,51.72,51.89,49.97,49.97,9601,,,
1999-08-26,49.97,50.76,49.58,50.48,7112,,,
1999-08-30,50.54,50.65,48.56,49.41,7667,,,
1999-08-31,50.09,51.5,49.24,49.69,6487,,,
1999-09-01,49.86,50.48,48.34,48.73,5262,,,
1999-09-02,48.73,49.3,47.72,49.52,4704,,,
1999-09-06,47.61,47.61,46.42,47.27,3202,,,
1999-09-07,47.27,48.4,46.7,47.32,3639,,,
1999-09-08,47.27,49.35,47.27,49.24,2912,,,
1999-09-09,49.8,53.47,49.52,52.45,14258,,,
1999-09-10,53.02,54.03,52.06,52.96,17137,,,
1999-09-13,53.07,54.71,52.96,53.58,11912,,,
1999-09-14,53.47,54.88,53.35,53.47,11672,Top,Stroke83_Start,Stroke82_End
1999-09-15,52.9,52.17,50.76,52.17,8415,,,
1999-09-17,51.16,52.79,50.99,51.83,4149,,,
1999-09-20,51.95,52.0,50.65,50.93,3637,,,
1999-09-21,50.65,51.04,50.09,50.37,3432,,,
1999-09-23,50.54,50.65,49.52,49.52,2800,,,
1999-09-24,50.54,51.78,50.14,50.71,2046,,,
1999-09-27,50.99,50.99,48.96,49.52,1660,,,
1999-09-29,50.09,51.38,49.24,49.41,2498,,,
1999-09-30,49.52,50.09,48.85,49.41,2231,,,
1999-10-11,48.68,48.51,46.99,47.89,1994,,,
1999-10-15,47.55,49.24,47.55,48.68,3086,,,
1999-10-19,45.35,46.31,45.01,45.3,1851,,,
1999-10-21,45.86,45.86,43.89,44.17,2065,,,
1999-10-22,44.17,46.42,44.17,45.86,3183,,,
1999-10-26,44.45,45.86,44.06,45.24,1774,,,
1999-10-27,45.69,47.27,45.58,47.21,4072,,,
1999-10-29,45.69,46.08,44.45,45.58,2946,,,
1999-11-01,44.45,45.3,44.34,44.45,1641,,,
1999-11-02,44.34,45.01,44.17,44.28,1264,,,
1999-11-04,44.34,44.45,43.38,44.34,3279,,,
1999-11-05,49.02,49.02,44.51,45.63,12107,,,
1999-11-08,45.63,45.86,44.06,44.79,2735,,,
1999-11-09,44.85,47.16,44.79,45.01,4583,,,
1999-11-10,46.03,46.03,43.66,44.17,2754,,,
1999-11-11,43.89,43.94,42.76,43.38,2190,,,
1999-11-15,43.04,42.76,39.49,42.93,2038,Bottom,Stroke84_Start,Stroke83_End
1999-11-18,42.2,43.72,41.97,42.93,5675,,,
1999-11-22,42.2,42.2,41.07,41.35,2518,,,
1999-11-25,41.75,41.75,40.79,41.13,1594,,,
1999-11-26,40.96,42.2,41.13,41.69,1926,,,
1999-12-01,40.9,41.58,40.51,41.41,1692,,,
1999-12-02,41.35,40.84,39.94,40.45,2304,,,
1999-12-06,39.94,40.22,39.49,39.6,2879,,,
1999-12-09,39.66,41.24,40.22,40.79,1980,,,
1999-12-14,40.05,40.11,39.72,40.0,2111,,,
1999-12-15,40.79,42.48,41.07,41.46,6914,,,
1999-12-21,40.39,41.58,40.39,41.52,3029,,,
1999-12-22,41.63,44.23,41.75,43.49,14416,,,
1999-12-24,41.63,42.48,39.77,39.83,3737,,,
1999-12-27,39.27,39.94,37.74,37.97,4586,,,
1999-12-28,37.91,39.38,37.41,37.58,1848,,,
1999-12-29,37.41,38.76,37.01,38.31,1759,,,
1999-12-30,39.38,40.96,38.87,39.38,1969,,,
2000-01-05,40.96,42.2,40.28,40.79,7032,,,
2000-01-07,42.76,46.87,42.65,46.87,19486,,,
2000-01-10,47.83,50.59,47.55,48.45,41235,Top,Stroke85_Start,Stroke84_End
2000-01-11,48.96,49.24,44.34,45.01,15895,,,
2000-01-12,44.68,46.03,42.65,43.04,10366,,,
2000-01-13,42.76,44.34,42.2,42.82,5287,,,
2000-01-14,42.76,43.44,40.39,40.84,4546,,,
2000-01-17,41.63,42.2,39.83,41.75,3958,,,
2000-01-18,42.08,44.23,43.21,42.59,5205,,,
2000-01-21,44.34,48.06,44.34,45.13,19851,,,
2000-01-24,45.01,46.03,43.15,44.85,12598,,,
2000-01-26,44.62,44.73,42.87,43.44,5705,Bottom,Stroke86_Start,Stroke85_End
2000-01-27,43.49,46.7,43.1,45.18,12180,,,
2000-01-28,45.01,47.16,44.39,46.37,17157,,,
2000-02-14,48.28,51.55,48.28,51.55,22725,,,
2000-02-15,53.47,57.3,51.33,52.62,54224,,,
2000-02-16,52.4,58.2,51.78,58.2,55509,,,
2000-02-17,64.17,64.57,56.0,58.93,133296,,,
2000-02-18,58.31,62.94,55.05,62.2,57398,,,
2000-02-21,63.39,66.99,60.23,63.27,79713,Top,Stroke87_Start,Stroke86_End
2000-02-22,63.61,63.61,56.4,56.4,42506,,,
2000-02-23,54.59,54.93,50.65,50.82,31085,,,
2000-02-24,50.65,54.03,49.52,54.03,17616,,,
2000-02-25,53.92,55.27,51.66,52.51,15877,,,
2000-02-29,55.05,56.29,52.34,54.65,21161,,,
2000-03-01,54.03,54.59,52.06,52.96,16442,Bottom,Stroke88_Start,Stroke87_End
2000-03-02,52.79,58.82,52.34,58.82,44232,,,
2000-03-03,59.55,64.4,59.1,60.12,79995,,,
2000-03-06,61.24,63.61,55.16,55.33,41284,,,
2000-03-07,54.03,57.3,53.47,57.13,21745,,,
2000-03-08,58.26,61.92,57.75,61.36,38161,,,
2000-03-09,61.92,63.05,59.38,60.68,36803,,,
2000-03-10,60.23,65.02,59.67,63.27,96111,,,
2000-03-13,64.23,70.15,62.54,70.15,132685,,,
2000-03-15,64.46,71.22,64.23,71.22,171958,,,
2000-03-16,70.37,70.37,63.55,63.55,115561,,,
2000-03-17,62.77,68.29,62.48,65.87,71772,,,
2000-03-21,65.53,67.56,61.24,62.65,79866,,,
2000-03-22,61.98,63.89,60.23,61.47,41000,,,
2000-03-23,61.36,67.89,63.05,65.64,39905,,,
2000-03-28,69.25,74.88,69.25,73.36,119203,Top,Stroke89_Start,Stroke88_End
2000-03-31,70.88,69.25,66.99,67.84,36958,,,
2000-04-04,67.44,67.56,63.33,63.84,23311,,,
2000-04-05,63.61,65.02,62.88,64.74,18624,,,
2000-04-06,65.3,68.8,63.84,68.12,28129,,,
2000-04-07,68.97,72.06,67.84,68.18,36773,,,
2000-04-10,68.12,68.12,65.3,65.81,21696,,,
2000-04-11,64.68,66.99,64.68,64.91,18403,,,
2000-04-12,64.74,65.87,63.78,64.12,18599,,,
2000-04-13,63.89,64.74,61.81,64.79,35563,,,
2000-04-17,62.43,62.48,58.71,60.12,26575,,,
2000-04-18,60.79,61.02,58.54,59.38,14477,,,
2000-04-19,60.06,61.86,59.27,61.36,10432,,,
2000-04-20,62.99,65.87,62.48,64.63,27182,,,
2000-04-24,62.6,62.77,59.95,60.68,13121,,,
2000-04-25,60.68,61.86,59.55,60.79,8576,,,
2000-04-26,61.36,61.92,59.95,60.12,7310,,,
2000-04-27,60.23,60.23,57.86,58.03,14401,,,
2000-04-28,58.31,58.48,55.83,57.98,18643,,,
2000-05-09,56.06,56.0,54.03,54.88,9183,,,
2000-05-11,54.59,55.44,51.89,52.62,6466,,,
2000-05-12,52.57,54.03,50.93,51.16,6987,,,
2000-05-15,50.71,52.28,48.28,52.28,14172,Bottom,Stroke90_Start,Stroke89_End
2000-05-17,54.37,54.37,50.2,50.59,6333,,,
2000-05-18,50.59,53.13,49.64,53.07,9048,,,
2000-05-19,53.07,54.37,51.78,53.47,9885,,,
2000-05-22,53.35,57.41,54.59,56.62,15290,,,
2000-05-25,56.29,58.2,56.17,57.92,13949,,,
2000-05-26,58.26,58.54,56.29,56.4,11878,,,
2000-05-29,56.29,56.29,54.59,56.12,13165,,,
2000-05-30,55.72,56.12,53.75,53.97,11020,,,
2000-05-31,54.03,56.85,54.03,56.29,14735,,,
2000-06-01,56.29,58.48,56.29,57.41,15584,,,
2000-06-02,57.53,63.05,57.53,59.22,23537,,,
2000-06-07,62.2,63.33,60.12,61.36,27531,Top,Stroke91_Start,Stroke90_End
2000-06-09,60.68,61.64,58.54,58.93,11136,,,
2000-06-12,58.54,59.1,56.91,58.09,7456,,,
2000-06-13,58.09,59.55,57.98,59.05,7407,,,
2000-06-14,59.1,59.16,56.74,58.37,14524,,,
2000-06-15,57.98,59.38,57.02,59.22,9605,,,
2000-06-16,59.22,61.64,59.16,59.38,15199,,,
2000-06-19,59.38,59.38,57.69,57.86,6907,,,
2000-06-20,57.81,58.26,56.85,57.07,6675,,,
2000-06-21,57.41,59.67,57.75,59.61,13117,,,
2000-06-23,57.98,59.05,57.36,58.48,7428,,,
2000-06-26,59.38,59.38,57.47,58.37,9896,,,
2000-06-27,58.54,61.81,59.22,60.29,16362,,,
2000-06-30,61.24,63.05,60.23,60.79,31452,,,
2000-07-03,58.6,58.88,56.96,57.86,12502,,,
2000-07-05,51.83,54.82,51.83,51.83,24939,,,
2000-07-06,50.59,51.27,48.68,50.76,20613,,,
2000-07-07,50.37,52.96,50.14,52.17,10791,,,
2000-07-10,50.88,52.11,49.41,49.58,21442,,,
2000-07-11,49.52,50.31,48.0,50.14,21040,Bottom,Stroke92_Start,Stroke91_End
2000-07-13,49.69,51.21,49.69,50.71,12401,,,
2000-07-14,50.76,52.62,50.76,51.44,10493,,,
2000-07-17,51.44,52.34,50.09,50.26,8704,,,
2000-07-18,50.48,50.59,48.96,50.48,7120,,,
2000-07-19,50.09,50.93,49.97,50.76,7726,,,
2000-07-20,51.16,52.34,50.99,52.28,10713,,,
2000-07-21,52.62,52.73,51.55,51.89,6613,,,
2000-07-24,51.83,52.06,50.76,51.89,7655,,,
2000-07-25,51.89,54.31,52.45,53.13,13074,,,
2000-07-27,53.75,54.88,53.47,54.37,12809,,,
2000-07-28,54.48,56.68,54.48,55.89,19851,,,
2000-07-31,55.78,57.3,54.65,55.78,14470,,,
2000-08-02,55.16,56.29,54.14,55.16,9978,,,
2000-08-03,55.16,59.67,56.34,58.26,26988,,,
2000-08-07,56.62,57.86,55.44,57.64,8667,,,
2000-08-08,57.92,60.12,57.53,58.99,22136,,,
2000-08-09,59.1,61.7,59.1,60.51,37553,,,
2000-08-10,61.08,61.36,58.76,58.93,18611,,,
2000-08-11,58.99,59.61,57.3,57.86,11643,,,
2000-08-15,60.46,61.7,59.67,60.23,13014,,,
2000-08-16,60.74,61.08,59.38,60.23,7276,,,
2000-08-17,60.29,61.64,59.95,61.08,16702,,,
2000-08-18,61.24,63.39,60.85,62.77,32845,,,
2000-08-21,63.05,65.87,62.48,63.61,29640,,,
2000-08-22,63.61,64.74,60.79,61.19,17833,,,
2000-08-23,59.67,61.92,55.61,59.95,31891,,,
2000-08-24,59.16,62.32,59.16,61.86,21684,,,
2000-08-25,61.92,62.48,60.12,61.47,10179,,,
2000-08-28,61.64,64.17,60.85,63.95,21168,,,
2000-08-29,64.51,66.43,64.06,64.12,42140,,,
2000-08-30,60.79,64.74,60.4,62.2,21075,,,
2000-08-31,61.19,62.2,58.82,58.99,19523,,,
2000-09-01,58.82,60.51,58.26,59.1,12401,,,
2000-09-05,60.79,64.68,60.79,62.43,37841,,,
2000-09-06,62.03,65.75,61.92,63.72,52880,,,
2000-09-07,64.29,66.37,63.05,66.37,46644,,,
2000-09-08,66.99,67.44,65.3,66.43,41806,,,
2000-09-11,66.99,71.44,68.12,69.7,69060,,,
2000-09-14,69.02,69.42,65.87,66.82,28951,,,
2000-09-15,66.71,71.22,66.43,70.94,30986,,,
2000-09-18,70.82,72.01,69.81,69.87,32979,,,
2000-09-19,69.25,69.25,64.79,65.58,30960,,,
2000-09-20,64.74,67.5,64.17,66.54,14860,,,
2000-09-21,66.6,66.99,63.89,64.12,13858,,,
2000-09-22,64.06,66.15,62.54,62.77,16108,,,
2000-09-25,62.2,61.81,59.16,59.5,17175,,,
2000-09-27,60.79,63.89,60.79,62.99,7159,,,
2000-10-09,64.06,68.68,64.06,68.68,25546,,,
2000-10-10,68.68,69.87,67.44,68.97,23895,,,
2000-10-11,69.25,71.22,68.12,69.42,28908,,,
2000-10-12,69.42,72.06,69.25,70.77,36866,,,
2000-10-13,70.99,75.9,69.81,73.14,53022,,,
2000-10-17,70.37,71.84,68.4,71.61,28397,,,
2000-10-18,71.61,74.04,69.81,70.09,18773,,,
2000-10-20,72.4,74.32,70.94,71.95,34994,,,
2000-10-23,72.12,76.57,71.84,76.35,50354,,,
2000-10-24,76.57,78.71,75.45,76.46,26597,Top,Stroke93_Start,Stroke92_End
2000-10-26,77.02,77.31,73.76,73.81,28696,,,
2000-10-27,73.53,76.52,73.53,75.28,15999,,,
2000-10-30,75.73,75.73,72.06,72.18,27203,,,
2000-10-31,72.06,73.47,71.05,71.5,19671,,,
2000-11-01,71.56,74.04,71.39,73.36,16056,,,
2000-11-02,73.53,76.85,72.91,75.5,24787,,,
2000-11-03,76.01,78.55,75.73,77.02,26697,,,
2000-11-06,77.14,77.81,74.77,75.56,12077,,,
2000-11-07,75.45,77.14,74.04,77.14,14264,Bottom,Stroke94_Start,Stroke93_End
2000-11-08,77.42,81.53,79.39,80.12,45636,,,
2000-11-10,80.18,81.42,77.98,78.32,22567,,,
2000-11-13,78.26,79.62,77.14,77.93,19661,,,
2000-11-15,80.8,81.31,78.83,79.5,14394,,,
2000-11-16,79.95,84.46,79.17,83.9,29325,,,
2000-11-17,82.77,88.41,82.77,83.22,33105,,,
2000-11-21,88.13,90.61,86.15,89.08,25244,,,
2000-11-22,90.1,93.42,89.14,92.13,33175,,,
2000-11-23,92.92,94.55,90.1,92.35,25171,Top,Stroke95_Start,Stroke94_End
2000-11-24,92.35,93.48,85.76,86.15,38256,,,
2000-11-27,84.46,87.56,83.34,85.48,26998,,,
2000-11-30,83.67,84.91,81.19,82.94,23046,,,
2000-12-01,82.94,87.84,82.26,87.28,17129,,,
2000-12-04,87.62,91.17,87.45,91.06,18152,,,
2000-12-05,91.79,91.79,88.13,88.29,14897,,,
2000-12-06,88.07,90.61,85.59,85.76,16004,,,
2000-12-07,85.82,86.04,82.83,85.31,16409,,,
2000-12-11,83.34,84.18,79.39,79.56,19690,,,
2000-12-12,79.67,84.46,79.56,84.41,12381,,,
2000-12-13,84.46,85.03,82.21,82.43,8169,,,
2000-12-14,81.64,83.56,80.86,81.14,6871,,,
2000-12-15,81.36,82.21,77.7,78.83,16640,,,
2000-12-18,78.83,81.08,77.14,78.71,7048,,,
2000-12-19,78.26,80.29,76.57,79.62,14866,,,
2000-12-20,79.62,80.69,77.19,77.93,13857,,,
2000-12-21,78.88,81.14,78.26,78.55,15415,,,
2000-12-22,78.83,79.67,75.16,75.28,19684,,,
2000-12-25,74.6,76.01,71.5,71.95,25242,,,
2000-12-26,72.06,73.42,70.15,73.08,13299,,,
2000-12-27,73.19,74.32,72.52,73.02,8139,,,
2000-12-28,72.52,73.19,69.53,69.81,10040,,,
2000-12-29,69.7,71.44,66.43,69.25,24026,Bottom,Stroke96_Start,Stroke95_End
2001-01-02,69.53,71.5,67.56,71.33,10338,,,
2001-01-03,70.94,74.49,70.71,74.49,14505,,,
2001-01-04,74.88,76.01,73.19,73.3,11466,,,
2001-01-09,69.7,70.94,68.01,70.2,9435,,,
2001-01-11,70.94,71.22,69.25,69.25,8084,,,
2001-01-15,70.09,69.25,66.49,66.54,13462,,,
2001-01-17,69.02,70.49,69.02,69.36,5335,Top,Stroke97_Start,Stroke96_End
2001-01-18,68.91,67.27,64.06,66.77,18800,,,
2001-02-06,63.61,62.37,59.1,61.08,9917,,,
2001-02-08,61.92,61.92,58.6,58.65,4445,,,
2001-02-09,58.54,60.79,57.98,59.33,5815,,,
2001-02-12,59.33,59.1,56.29,57.19,6766,,,
2001-02-14,59.1,59.95,58.43,59.33,3014,,,
2001-02-16,58.54,58.82,56.57,58.82,3650,,,
2001-02-20,59.1,59.84,58.09,58.65,3477,,,
2001-02-21,57.98,57.98,52.23,52.23,12165,,,
2001-02-22,51.78,52.62,50.14,51.04,9181,Bottom,Stroke98_Start,Stroke97_End
2001-02-26,52.62,53.69,51.21,53.3,7425,,,
2001-02-27,53.47,54.48,52.9,53.97,7216,,,
2001-02-28,54.2,54.31,52.62,53.81,3067,,,
2001-03-01,53.86,54.82,53.69,54.26,5506,,,
2001-03-02,54.03,56.29,53.81,56.17,9534,,,
2001-03-05,56.29,56.62,55.16,55.89,6110,,,
2001-03-06,56.29,56.34,55.05,56.34,5014,,,
2001-03-07,56.68,59.38,57.47,56.85,4248,,,
2001-03-13,58.26,58.37,56.34,56.62,5832,,,
2001-03-14,56.57,57.41,55.44,57.02,7019,,,
2001-03-15,57.13,59.67,57.13,59.61,10706,,,
2001-03-16,60.12,65.87,59.95,64.23,33303,,,
2001-03-19,65.19,71.22,65.02,70.32,50533,,,
2001-03-20,70.66,71.73,68.68,69.81,29067,,,
2001-03-22,71.5,72.01,69.58,69.87,20485,,,
2001-03-23,69.87,70.66,65.98,66.32,23285,,,
2001-03-26,66.2,68.12,65.3,67.44,10149,,,
2001-03-28,65.87,70.26,66.99,68.63,6512,,,
2001-04-02,67.56,68.23,66.77,67.22,6160,,,
2001-04-03,67.56,74.21,67.11,73.98,42387,,,
2001-04-04,74.04,74.32,69.19,70.6,29856,,,
2001-04-05,70.94,75.45,70.77,75.28,42626,,,
2001-04-06,75.45,75.73,73.19,74.71,25507,,,
2001-04-09,74.6,76.97,74.26,75.9,25115,Top,Stroke99_Start,Stroke98_End
2001-04-11,72.57,74.04,70.99,72.01,34416,,,
2001-04-12,71.5,71.95,68.4,69.3,41435,,,
2001-04-16,70.94,69.98,68.12,69.53,17075,,,
2001-04-19,66.2,66.2,66.2,66.2,11714,,,
2001-04-20,62.6,62.65,59.72,62.6,20690,,,
2001-04-24,63.05,66.32,63.05,66.32,13527,,,
2001-04-25,67.56,69.92,67.56,67.61,37870,,,
2001-05-08,68.23,70.15,68.23,69.36,8587,,,
2001-05-09,69.42,69.25,67.56,67.95,6740,Bottom,Stroke100_Start,Stroke99_End
2001-05-11,69.75,72.29,69.75,72.29,7420,,,
2001-05-14,74.21,76.18,73.19,73.76,80434,,,
2001-05-15,72.85,75.16,72.63,75.45,34091,,,
2001-05-18,74.6,77.42,73.53,76.85,29684,,,
2001-05-21,77.14,79.39,77.14,77.64,26991,,,
2001-05-22,77.7,78.83,76.18,77.19,14665,,,
2001-05-23,77.7,81.36,77.98,79.39,34832,Top,Stroke101_Start,Stroke100_End
2001-05-25,79.0,79.67,75.45,75.78,18754,,,
2001-05-28,75.16,77.14,73.64,76.23,15724,,,
2001-05-29,76.23,79.22,76.23,77.19,12905,,,
2001-05-30,77.19,77.02,75.16,75.73,10662,,,
2001-06-01,76.85,76.85,74.88,75.28,9000,,,
2001-06-04,75.45,76.46,74.21,75.45,10027,,,
2001-06-05,74.6,77.7,74.6,77.02,9517,,,
2001-06-06,76.85,79.11,76.85,78.83,15515,,,
2001-06-08,76.69,76.07,74.71,75.61,8934,,,
2001-06-12,75.16,76.46,75.16,76.35,5905,,,
2001-06-13,76.46,78.26,75.45,76.01,6016,,,
2001-06-15,75.45,76.29,73.3,74.54,8866,,,
2001-06-18,74.54,75.16,71.78,72.35,11128,,,
2001-06-19,72.29,71.39,69.58,70.99,10409,Bottom,Stroke102_Start,Stroke101_End
2001-06-22,71.39,75.95,72.63,72.97,8253,,,
2001-06-28,76.29,77.31,75.16,75.22,10252,,,
2001-06-29,75.33,76.01,74.38,74.83,5091,,,
2001-07-02,74.83,75.45,72.91,73.36,6948,,,
2001-07-03,74.32,74.32,72.35,72.8,4255,,,
2001-07-05,73.7,78.09,74.09,77.02,44421,,,
2001-07-10,77.7,78.66,77.02,78.21,18279,,,
2001-07-11,78.32,80.91,77.7,78.55,35486,,,
2001-07-12,78.32,79.28,77.14,77.36,11983,,,
2001-07-13,77.47,78.26,76.35,77.14,7105,,,
2001-07-16,77.42,79.95,76.69,77.7,16575,,,
2001-07-17,78.83,80.69,78.32,79.95,25779,,,
2001-07-18,80.52,81.36,79.33,79.73,16966,Top,Stroke103_Start,Stroke102_End
2001-07-19,79.28,80.24,78.32,78.66,10546,,,
2001-07-20,77.87,79.39,77.14,79.39,13943,,,
2001-07-23,79.67,80.52,77.76,79.79,9371,,,
2001-07-25,77.47,78.15,75.78,75.9,10842,,,
2001-07-26,76.18,76.8,73.3,74.49,8355,,,
2001-07-27,74.32,74.88,72.12,72.63,5674,,,
2001-07-30,72.01,72.01,68.74,68.74,11515,,,
2001-07-31,67.39,68.46,65.02,65.02,10425,,,
2001-08-01,63.67,67.56,63.33,68.35,12946,,,
2001-08-06,66.82,66.99,63.16,63.16,8245,,,
2001-08-07,63.16,64.74,61.92,63.78,5620,Bottom,Stroke104_Start,Stroke103_End
2001-08-08,65.36,66.54,64.79,65.36,4949,,,
2001-08-09,65.19,67.56,65.19,67.33,6455,,,
2001-08-10,67.56,69.25,67.44,68.12,10353,,,
2001-08-14,67.84,68.46,65.25,66.71,6144,,,
2001-08-15,66.71,68.97,66.71,68.18,6265,,,
2001-08-16,68.12,70.15,67.44,67.56,7832,Top,Stroke105_Start,Stroke104_End
2001-08-17,67.56,68.29,66.6,67.78,3467,,,
2001-08-20,67.89,68.68,67.56,68.68,3259,,,
2001-08-21,69.36,70.09,68.68,69.81,6908,,,
2001-08-22,69.7,69.25,66.43,67.73,6636,,,
2001-08-27,66.71,66.94,63.89,64.01,7051,,,
2001-08-28,62.48,65.36,62.37,65.36,5281,Bottom,Stroke106_Start,Stroke105_End
2001-08-29,65.47,66.49,64.79,65.7,2218,,,
2001-08-30,65.58,65.58,64.12,64.63,1612,,,
2001-08-31,68.01,68.01,64.17,64.79,1306,,,
2001-09-03,64.79,65.87,63.61,64.17,2108,,,
2001-09-04,63.67,65.3,63.5,65.13,3355,,,
2001-09-05,65.13,66.32,64.74,65.36,3378,Top,Stroke107_Start,Stroke106_End
2001-09-06,65.87,65.98,64.06,64.06,3340,,,
2001-09-07,64.06,64.91,61.36,61.36,6108,,,
2001-09-10,59.67,63.05,59.61,63.05,4912,,,
2001-09-13,60.57,61.92,57.58,58.03,6665,,,
2001-09-14,58.03,58.65,54.82,54.82,10977,,,
2001-09-17,52.06,52.62,50.65,51.78,10786,,,
2001-09-25,51.78,52.23,48.73,49.69,5922,,,
2001-09-26,49.52,49.97,46.93,46.93,9228,,,
2001-09-27,46.93,47.94,45.97,47.38,4681,,,
2001-10-08,48.4,49.24,46.7,46.7,2858,,,
2001-10-09,46.7,48.28,46.14,47.78,1578,,,
2001-10-10,47.83,47.83,45.13,45.13,3090,,,
2001-10-11,45.13,45.35,42.59,42.59,3365,,,
2001-10-12,41.18,44.79,40.17,43.49,13641,,,
2001-10-16,43.89,46.31,43.61,44.56,6501,,,
2001-10-17,44.0,44.96,42.65,43.83,2593,,,
2001-10-18,42.87,44.79,42.08,42.48,3187,,,
2001-10-19,42.2,43.21,40.05,40.56,5359,,,
2001-10-22,39.77,40.45,38.25,38.25,5857,Bottom,Stroke108_Start,Stroke107_End
2001-10-24,42.76,44.45,42.76,42.76,3189,,,
2001-10-26,42.76,44.34,41.63,44.28,5202,,,
2001-10-29,44.34,46.03,44.51,45.8,8100,,,
2001-10-31,44.45,44.68,43.49,44.39,3458,,,
2001-11-01,44.62,46.87,44.62,46.87,16999,,,
2001-11-02,47.72,48.51,46.42,46.7,15892,,,
2001-11-05,46.42,47.66,45.97,47.1,5041,,,
2001-11-06,46.99,48.73,46.99,47.55,5842,,,
2001-11-07,47.44,48.0,44.9,44.9,9885,,,
2001-11-08,42.76,44.96,42.48,44.56,7960,,,
2001-11-09,44.45,46.14,43.89,46.08,4680,,,
2001-11-12,46.42,47.83,46.03,46.48,4987,,,
2001-11-13,45.47,46.31,45.13,45.58,2471,,,
2001-11-14,45.47,47.55,45.35,47.32,5630,,,
2001-11-15,48.11,48.11,46.7,47.32,3119,,,
2001-11-16,49.97,49.97,47.89,48.06,13218,,,
2001-11-19,48.4,50.14,48.06,50.03,10495,,,
2001-11-20,50.09,51.38,49.58,51.21,12023,,,
2001-11-21,51.21,51.66,50.42,50.93,11006,,,
2001-11-22,50.65,51.21,50.14,50.82,6312,,,
2001-11-23,50.71,51.33,50.37,50.82,4688,,,
2001-11-26,51.1,52.9,50.65,52.0,5957,,,
2001-11-27,51.83,53.35,53.35,53.35,9193,,,
2001-11-29,56.23,56.23,54.09,54.2,15190,Top,Stroke109_Start,Stroke108_End
2001-11-30,54.09,55.27,53.52,55.05,7765,,,
2001-12-05,52.17,53.47,52.17,52.17,15657,,,
2001-12-06,49.52,51.78,49.52,51.55,23348,,,
2001-12-07,50.93,51.89,50.31,51.04,7576,,,
2001-12-10,51.04,52.28,50.65,52.23,5310,,,
2001-12-11,52.23,52.4,51.21,51.66,4366,,,
2001-12-12,51.33,51.61,48.79,48.85,12227,,,
2001-12-13,46.7,46.37,43.55,46.14,9283,,,
2001-12-18,44.9,45.58,42.82,44.45,5429,,,
2001-12-20,44.45,44.68,42.48,43.61,3119,,,
2001-12-25,42.93,44.9,42.82,44.45,6253,,,
2001-12-26,46.99,48.68,46.99,46.99,2343,,,
2001-12-28,46.08,46.08,43.49,46.08,0,,,
2002-01-04,44.17,44.23,42.59,43.61,3090,,,
2002-01-09,43.32,43.32,40.9,40.9,5351,,,
2002-01-10,40.79,41.07,38.59,40.45,7102,,,
2002-01-11,39.94,39.94,38.14,38.14,3003,,,
2002-01-14,36.56,37.12,35.94,35.94,5038,,,
2002-01-15,34.19,35.43,33.86,33.86,6284,,,
2002-01-16,33.18,33.74,31.88,33.24,11463,,,
2002-01-17,32.62,32.73,31.26,31.26,4005,,,
2002-01-18,29.4,29.4,29.4,29.4,2912,,,
2002-01-21,27.66,27.66,27.66,27.66,444,,,
2002-01-22,25.97,25.97,24.39,25.97,2425,Bottom,Stroke110_Start,Stroke109_End
2002-01-24,26.42,29.23,25.91,29.23,23725,,,
2002-01-25,30.98,30.98,30.98,30.98,4716,,,
2002-01-28,32.84,32.95,31.21,32.33,38743,,,
2002-01-30,32.28,33.57,31.77,32.56,6526,,,
2002-01-31,33.12,34.48,32.62,34.48,15635,,,
2002-02-01,35.04,35.26,34.19,34.31,10254,,,
2002-02-04,34.02,35.15,33.74,34.93,5990,,,
2002-02-05,34.93,36.0,34.53,35.88,7147,,,
2002-02-06,35.77,35.88,33.8,33.8,8838,,,
2002-02-07,33.74,35.04,33.74,34.7,5625,,,
2002-02-08,34.87,36.73,34.76,36.0,9881,,,
2002-02-25,37.69,39.38,36.56,37.24,6340,,,
2002-02-27,38.53,39.94,38.36,39.21,5713,,,
2002-02-28,39.21,39.44,38.14,38.59,6404,,,
2002-03-01,38.53,38.53,36.39,36.39,6795,,,
2002-03-04,34.93,38.48,34.93,38.48,6678,,,
2002-03-05,39.15,40.67,37.69,39.83,7213,,,
2002-03-06,39.89,41.91,39.66,41.35,14552,,,
2002-03-07,41.63,43.72,41.41,43.72,18702,,,
2002-03-08,44.28,44.79,42.53,44.11,19220,,,
2002-03-11,44.11,45.69,43.1,45.69,14335,,,
2002-03-12,45.86,45.86,43.89,44.17,15165,,,
2002-03-13,44.0,44.51,41.97,42.14,12947,,,
2002-03-15,45.58,46.14,42.93,43.1,9093,,,
2002-03-18,43.21,45.52,42.76,45.52,15329,,,
2002-03-19,45.52,48.06,44.73,47.16,21811,,,
2002-03-20,46.99,48.79,46.48,47.61,11018,,,
2002-03-22,46.59,47.89,45.69,46.99,8052,,,
2002-03-25,45.86,48.11,45.86,47.55,6505,,,
2002-03-26,47.72,48.9,47.38,47.83,7064,,,
2002-03-29,47.66,47.78,44.96,44.96,10954,,,
2002-04-01,44.34,45.8,44.0,45.18,6373,,,
2002-04-02,45.52,47.38,46.14,46.65,7209,,,
2002-04-04,46.65,47.27,45.58,47.27,4305,,,
2002-04-05,47.55,49.92,46.99,49.3,22065,,,
2002-04-08,48.79,50.93,48.79,50.54,11048,,,
2002-04-09,50.65,52.79,50.26,50.26,18310,Top,Stroke111_Start,Stroke110_End
2002-04-15,50.09,49.8,48.4,48.96,14212,,,
2002-04-17,49.52,48.85,47.38,48.51,7377,,,
2002-04-19,47.55,47.16,45.18,47.21,9956,,,
2002-04-23,45.86,47.83,45.8,46.93,6266,,,
2002-04-24,46.42,47.04,45.52,45.86,5228,,,
2002-04-25,46.14,47.55,45.63,46.93,3908,,,
2002-04-26,46.93,49.13,46.65,48.51,7955,,,
2002-04-29,48.4,50.09,48.4,49.97,10877,,,
2002-04-30,50.09,50.54,48.9,49.52,8040,,,
2002-05-08,49.52,50.09,48.0,48.73,4627,,,
2002-05-13,47.83,49.52,47.04,49.3,6845,,,
2002-05-14,48.96,51.16,47.27,49.47,22018,,,
2002-05-15,49.58,52.06,49.18,50.09,40260,,,
2002-05-16,49.47,50.65,46.54,47.27,18647,,,
2002-05-17,47.27,48.56,46.31,48.45,11801,,,
2002-05-20,47.83,48.23,45.86,47.32,9357,,,
2002-05-21,48.4,50.59,47.55,50.03,19618,,,
2002-05-22,50.09,52.62,48.96,51.44,43265,,,
2002-05-23,52.06,52.9,50.82,51.1,32389,,,
2002-05-27,51.78,54.59,53.81,53.81,50145,,,
2002-05-29,51.78,51.72,49.52,49.8,23614,,,
2002-05-31,50.76,51.38,49.07,49.18,11718,,,
2002-06-03,48.4,47.21,45.63,46.37,15162,,,
2002-06-05,46.59,46.59,40.45,42.48,24496,Bottom,Stroke112_Start,Stroke111_End
2002-06-07,45.41,47.27,45.18,46.08,16995,,,
2002-06-12,46.08,46.08,45.13,45.47,5739,,,
2002-06-14,45.01,45.01,43.04,43.32,8549,,,
2002-06-17,43.04,44.34,42.48,44.06,3856,,,
2002-06-18,44.39,47.21,45.01,46.14,10888,,,
2002-06-20,45.13,48.4,45.13,47.27,21720,,,
2002-06-21,48.0,52.57,47.27,52.57,76278,,,
2002-06-24,58.37,58.37,56.96,58.37,69483,,,
2002-06-25,63.05,64.79,58.99,59.95,136633,Top,Stroke113_Start,Stroke112_End
2002-06-26,59.38,60.17,57.3,59.78,34377,,,
2002-06-27,59.78,60.23,57.92,57.92,31488,,,
2002-07-01,57.41,57.58,54.59,55.16,23053,,,
2002-07-03,57.3,57.86,56.06,56.85,10933,,,
2002-07-04,56.57,57.41,55.61,55.78,8974,,,
2002-07-05,56.0,56.85,54.93,56.85,6484,Bottom,Stroke114_Start,Stroke113_End
2002-07-08,56.96,59.1,56.85,59.1,17159,,,
2002-07-09,59.1,59.55,57.98,58.09,13979,,,
2002-07-10,57.98,58.14,56.29,56.51,12970,,,
2002-07-11,56.29,57.41,55.78,56.74,7320,,,
2002-07-15,56.4,56.45,55.5,55.61,4935,,,
2002-07-16,56.17,57.13,55.72,55.89,4730,,,
2002-07-18,57.13,57.69,56.91,57.13,5397,,,
2002-07-19,57.36,58.43,57.24,57.81,6345,Top,Stroke115_Start,Stroke114_End
2002-07-23,56.0,56.85,55.78,55.89,3579,,,
2002-07-24,55.89,56.57,54.59,55.89,3094,,,
2002-07-26,55.16,53.35,53.3,53.35,6204,,,
2002-07-30,53.75,54.65,53.64,53.92,4960,,,
2002-07-31,53.92,54.31,52.62,52.68,6180,,,
2002-08-01,52.62,53.75,51.78,53.19,3887,,,
2002-08-05,52.4,52.9,51.61,52.06,6011,Bottom,Stroke116_Start,Stroke115_End
2002-08-07,53.47,53.69,52.34,52.79,3519,,,
2002-08-12,52.34,52.51,51.78,52.06,2012,,,
2002-08-13,52.34,52.9,52.06,52.28,1705,,,
2002-08-14,52.51,53.47,52.4,53.47,2413,,,
2002-08-15,53.47,54.88,53.75,53.41,5313,,,
2002-08-21,55.05,56.12,54.59,54.88,5658,Top,Stroke117_Start,Stroke116_End
2002-08-22,55.16,55.21,54.37,54.99,5712,,,
2002-08-26,54.54,54.03,53.02,53.13,4851,,,
2002-09-02,53.47,54.31,53.35,54.14,2105,,,
2002-09-03,53.47,55.33,54.03,54.59,4145,,,
2002-09-05,53.64,53.02,52.28,52.34,7222,,,
2002-09-09,52.34,52.34,50.99,51.21,4243,,,
2002-09-10,51.66,51.78,50.65,51.33,3056,,,
2002-09-11,51.55,50.99,49.86,50.59,3694,,,
2002-09-16,49.69,49.97,48.56,48.62,3898,,,
2002-09-17,48.68,48.11,47.16,47.94,3848,,,
2002-09-20,50.59,51.5,48.96,49.24,5760,,,
2002-09-23,48.96,50.48,48.51,49.64,2890,,,
2002-09-24,49.41,49.86,48.4,48.9,6654,,,
2002-09-25,48.45,51.38,48.85,49.92,11709,,,
2002-09-27,49.24,49.69,48.4,48.85,3927,,,
2002-10-08,48.4,49.41,47.89,48.4,3032,,,
2002-10-09,48.4,46.59,45.01,46.14,5271,Bottom,Stroke118_Start,Stroke117_End
2002-10-14,46.08,47.55,46.42,47.16,3151,,,
2002-10-16,47.04,50.09,46.99,48.23,5585,,,
2002-10-17,48.23,48.23,46.42,46.87,3502,,,
2002-10-18,46.93,48.4,46.7,47.72,2994,,,
2002-10-22,47.61,48.85,47.61,48.51,3192,,,
2002-10-23,48.51,49.24,48.23,49.07,3987,,,
2002-10-25,48.4,47.61,46.2,47.21,2490,,,
2002-10-30,47.27,48.11,47.16,47.66,1668,,,
2002-10-31,47.38,48.68,47.55,47.72,3440,,,
2002-11-04,48.28,50.09,48.28,49.18,6440,,,
2002-11-05,49.41,50.31,48.68,50.03,8255,,,
2002-11-06,50.03,50.59,49.35,49.92,5239,Top,Stroke119_Start,Stroke118_End
2002-11-11,47.16,48.4,46.48,46.82,3040,,,
2002-11-12,47.04,48.0,45.3,45.52,5060,,,
2002-11-13,45.3,45.86,43.89,45.86,6712,,,
2002-11-14,45.13,45.35,43.21,43.44,3690,,,
2002-11-15,43.15,43.32,41.63,43.66,3971,,,
2002-11-20,42.76,42.76,40.51,41.13,3382,,,
2002-11-21,39.72,40.62,37.58,37.97,6967,,,
2002-11-22,38.25,39.1,36.84,38.59,5790,Bottom,Stroke120_Start,Stroke119_End
2002-11-26,39.21,39.49,37.52,37.97,2708,,,
2002-11-27,37.69,38.59,36.9,38.25,3411,,,
2002-11-28,38.36,40.11,37.97,40.0,6182,,,
2002-11-29,41.13,43.49,42.03,42.03,17393,,,
2002-12-03,40.17,41.52,39.38,41.46,9680,,,
2002-12-04,41.46,42.03,40.96,40.96,5737,,,
2002-12-05,40.51,40.84,39.66,40.22,3843,,,
2002-12-06,39.83,41.58,40.05,40.39,2267,,,
2002-12-10,40.11,40.51,38.82,38.98,3415,,,
2002-12-11,38.53,39.04,37.97,38.76,2840,,,
2002-12-12,38.76,40.67,38.53,39.32,2528,,,
2002-12-16,40.45,41.18,40.17,40.79,3671,,,
2002-12-17,40.84,41.75,40.79,41.29,4780,,,
2002-12-18,41.41,43.61,40.96,41.07,10127,Top,Stroke121_Start,Stroke120_End
2002-12-19,40.84,41.8,40.51,41.69,4229,,,
2002-12-20,42.37,43.61,42.42,42.7,12252,,,
2002-12-24,42.31,42.53,41.8,42.48,3883,,,
2002-12-25,42.59,43.04,41.91,42.03,3714,,,
2002-12-26,41.75,41.97,39.66,40.05,4893,,,
2002-12-27,39.66,40.22,39.1,40.05,4448,,,
2002-12-31,39.1,40.11,38.53,38.59,2763,,,
2003-01-02,38.31,39.04,37.69,38.03,2514,Bottom,Stroke122_Start,Stroke121_End
2003-01-07,39.94,40.51,38.93,39.49,3866,,,
2003-01-08,39.66,41.07,39.15,40.96,4479,,,
2003-01-09,40.96,41.97,40.51,41.58,8692,,,
2003-01-10,41.69,42.2,40.84,41.18,7712,,,
2003-01-14,40.96,44.39,40.96,44.23,23014,,,
2003-01-15,45.01,49.24,44.45,45.07,44837,Top,Stroke123_Start,Stroke122_End
2003-01-16,45.01,46.14,44.34,46.03,23016,,,
2003-01-17,46.42,47.27,45.01,45.3,10770,,,
2003-01-22,44.45,45.58,44.23,44.96,6220,,,
2003-01-23,44.73,45.35,43.55,43.61,5842,,,
2003-01-24,43.61,45.01,43.32,44.73,5202,,,
2003-01-27,44.96,45.63,44.9,45.24,4666,,,
2003-01-29,45.58,46.03,45.13,45.41,5593,,,
2003-02-10,45.41,45.3,44.23,44.45,3285,Bottom,Stroke124_Start,Stroke123_End
2003-02-12,45.3,45.86,44.45,45.8,4170,,,
2003-02-13,45.86,46.42,45.35,45.52,7847,,,
2003-02-14,46.14,47.83,46.14,46.59,19091,,,
2003-02-17,46.42,46.87,45.47,45.86,6154,,,
2003-02-18,45.86,45.97,45.41,45.92,3488,,,
2003-02-19,45.86,46.42,45.52,46.37,3616,,,
2003-02-20,46.48,46.59,46.03,46.08,3522,,,
2003-02-21,46.03,45.47,44.45,44.51,7388,,,
2003-02-25,45.01,47.38,46.03,46.82,17508,Top,Stroke125_Start,Stroke124_End
2003-02-28,46.42,46.65,45.58,45.92,4547,,,
2003-03-04,46.82,46.87,45.86,46.25,3208,,,
2003-03-05,46.25,46.37,45.3,46.37,4596,,,
2003-03-06,46.31,46.31,45.01,45.75,6312,,,
2003-03-10,45.35,45.35,43.61,43.72,7823,,,
2003-03-11,43.89,43.94,43.04,43.89,4591,,,
2003-03-13,44.17,44.45,43.44,44.06,3683,,,
2003-03-17,43.94,43.94,42.65,42.93,3549,,,
2003-03-18,43.32,43.61,41.63,41.75,3723,,,
2003-03-19,41.63,42.14,41.07,42.14,3683,,,
2003-03-21,41.24,42.37,41.24,42.08,2944,,,
2003-03-24,42.2,42.42,41.97,42.2,1840,,,
2003-03-25,41.97,42.14,41.07,41.35,2055,,,
2003-03-26,41.52,41.86,40.62,41.35,1249,,,
2003-03-28,42.82,43.04,42.31,42.31,4303,,,
2003-03-31,41.35,42.76,41.35,42.48,3229,,,
2003-04-01,42.48,44.51,43.21,43.94,10008,,,
2003-04-03,43.77,43.27,41.8,42.76,1937,,,
2003-04-08,41.63,42.37,41.13,41.24,4100,,,
2003-04-09,41.35,41.86,40.45,41.75,6153,Bottom,Stroke126_Start,Stroke125_End
2003-04-10,41.63,42.31,40.51,41.86,9081,,,
2003-04-11,41.97,42.48,41.24,42.03,7914,,,
2003-04-14,41.75,43.77,41.75,43.55,14791,,,
2003-04-15,44.11,44.28,42.99,43.89,10453,,,
2003-04-16,43.89,44.17,41.8,42.14,11881,,,
2003-04-17,41.91,42.65,41.18,41.8,10241,,,
2003-04-18,41.75,43.15,41.75,42.48,9400,,,
2003-04-21,42.82,43.04,41.35,42.14,4537,,,
2003-04-22,42.48,44.23,42.2,44.17,20878,,,
2003-04-23,44.17,45.86,43.38,44.62,27494,Top,Stroke127_Start,Stroke126_End
2003-04-24,44.79,45.18,41.91,42.59,15222,,,
2003-04-25,42.48,42.48,40.67,40.84,7672,,,
2003-04-28,40.84,40.39,38.59,41.58,10364,,,
2003-05-12,38.7,39.44,38.03,38.08,5003,,,
2003-05-13,37.97,37.97,34.31,34.42,10249,,,
2003-05-14,34.19,35.77,34.14,35.49,6227,Bottom,Stroke128_Start,Stroke127_End
2003-05-15,35.49,37.41,34.48,37.24,9929,,,
2003-05-16,37.24,38.08,36.67,37.12,5604,,,
2003-05-19,37.29,38.36,36.73,38.2,5313,,,
2003-05-20,38.2,38.2,36.56,36.96,4049,,,
2003-05-21,36.56,37.46,36.28,36.45,2992,,,
2003-05-22,36.56,36.96,36.17,36.56,4398,,,
2003-05-23,37.69,37.74,36.56,36.96,6098,,,
2003-05-26,37.07,37.12,36.34,36.73,5824,,,
2003-05-28,38.25,38.25,37.12,37.18,8460,,,
2003-05-30,38.25,39.49,37.74,38.7,14749,,,
2003-06-02,38.7,39.6,38.03,39.44,10358,,,
2003-06-03,39.94,40.17,38.53,38.53,8648,Top,Stroke129_Start,Stroke128_End
2003-06-04,38.31,38.53,37.58,38.03,5027,,,
2003-06-06,37.74,37.74,36.84,36.9,2946,,,
2003-06-09,36.56,37.12,36.56,37.01,2267,,,
2003-06-10,37.12,37.91,37.12,37.8,2723,,,
2003-06-11,37.97,39.38,38.14,38.65,8647,,,
2003-06-16,38.7,38.65,37.86,38.25,2197,,,
2003-06-18,38.59,38.87,38.25,38.48,2060,,,
2003-06-19,38.42,37.29,37.18,37.29,2876,,,
2003-06-23,36.67,36.9,36.05,36.34,2866,,,
2003-06-24,36.96,36.96,36.17,36.73,2269,,,
2003-06-25,36.56,37.46,36.45,36.56,2554,,,
2003-06-26,36.28,35.26,34.31,35.83,4046,,,
2003-07-02,34.25,33.91,31.83,33.18,6888,Bottom,Stroke130_Start,Stroke129_End
2003-07-04,33.74,34.19,33.46,33.8,4278,,,
2003-07-08,34.14,35.15,33.74,34.93,3854,,,
2003-07-09,34.93,36.0,34.19,34.81,2262,,,
2003-07-11,36.17,36.39,35.26,35.55,6073,,,
2003-07-15,35.26,35.26,34.36,34.48,3635,,,
2003-07-16,34.7,35.94,35.04,35.72,8231,,,
2003-07-18,35.1,35.1,33.63,33.8,3298,,,
2003-07-21,33.46,33.86,32.56,32.84,3795,,,
2003-07-22,33.46,34.25,32.67,33.52,2633,,,
2003-07-23,34.19,35.1,33.74,34.98,8396,,,
2003-07-24,35.38,35.66,34.87,35.21,9538,,,
2003-07-25,35.38,36.22,36.17,35.32,11080,,,
2003-07-30,35.94,35.94,34.14,34.19,6344,,,
2003-07-31,33.74,34.25,32.95,33.24,5222,,,
2003-08-01,33.29,35.72,33.29,34.81,5702,,,
2003-08-04,34.87,36.11,34.81,35.66,6152,,,
2003-08-06,35.43,37.58,36.34,36.96,14746,Top,Stroke131_Start,Stroke130_End
2003-08-08,36.73,37.01,35.77,35.88,4691,,,
2003-08-12,36.67,37.07,36.05,37.01,4013,,,
2003-08-14,35.77,36.84,35.77,36.0,4797,,,
2003-08-15,35.88,36.28,35.26,35.6,3498,,,
2003-08-18,35.6,35.83,35.15,35.26,2117,,,
2003-08-19,35.43,36.28,35.26,35.43,1694,,,
2003-08-20,35.43,35.72,35.1,35.43,2179,Bottom,Stroke132_Start,Stroke131_End
2003-08-21,35.43,35.88,35.26,35.72,1634,,,
2003-08-22,35.38,36.62,35.6,36.45,4753,,,
2003-08-27,36.28,37.12,36.17,37.01,12076,,,
2003-08-28,37.12,37.46,36.5,36.67,9013,,,
2003-08-29,36.56,37.01,35.6,36.22,6213,,,
2003-09-01,36.34,37.41,36.34,37.41,7740,,,
2003-09-02,37.41,38.08,36.84,37.69,13114,,,
2003-09-03,37.8,38.25,37.41,38.03,8375,Top,Stroke133_Start,Stroke132_End
2003-09-05,37.01,36.96,36.05,36.45,5770,,,
2003-09-09,36.56,37.12,36.11,36.22,2440,,,
2003-09-10,36.22,36.34,35.6,35.88,3417,,,
2003-09-11,36.39,36.39,35.72,35.72,1725,,,
2003-09-15,34.93,35.38,33.91,34.14,4995,,,
2003-09-16,34.19,34.76,33.74,34.59,3228,,,
2003-09-17,33.74,33.63,32.9,33.01,5057,,,
2003-09-19,33.46,33.52,32.67,33.52,1709,,,
2003-09-22,33.63,33.74,32.9,32.95,1860,,,
2003-09-23,33.24,33.46,32.79,33.18,1371,,,
2003-09-24,33.24,34.14,33.18,33.91,2506,,,
2003-09-25,33.91,33.91,33.01,33.07,1540,,,
2003-09-26,32.95,33.12,32.17,32.28,1785,,,
2003-09-29,31.94,32.11,31.32,31.38,2360,,,
2003-09-30,31.49,31.55,30.42,31.21,2811,,,
2003-10-08,31.32,31.32,30.25,31.15,1143,,,
2003-10-09,30.98,32.05,30.7,30.81,1581,,,
2003-10-13,32.0,32.45,31.88,32.05,1647,,,
2003-10-14,31.88,31.88,31.04,31.32,1060,,,
2003-10-16,31.94,32.73,31.38,31.38,2076,,,
2003-10-17,31.32,31.77,31.09,31.15,1075,,,
2003-10-20,31.15,29.8,28.45,29.07,6333,,,
2003-10-22,29.46,30.14,29.07,29.74,4753,,,
2003-10-24,29.18,29.23,28.61,28.73,3084,,,
2003-10-27,27.94,27.94,25.85,26.53,7031,,,
2003-10-28,26.42,26.42,25.01,25.29,4588,,,
2003-10-30,25.85,25.68,24.73,25.01,2178,,,
2003-11-04,25.46,26.42,25.29,25.97,4701,,,
2003-11-06,25.01,25.01,22.42,22.64,7518,,,
2003-11-07,22.64,22.7,21.35,22.13,4703,,,
2003-11-10,22.13,21.57,19.77,21.8,5530,Bottom,Stroke134_Start,Stroke133_End
2003-11-12,22.13,22.13,21.12,21.4,4262,,,
2003-11-13,21.06,22.08,20.61,21.63,3328,,,
2003-11-14,21.57,22.36,20.95,22.25,4193,,,
2003-11-17,22.3,23.49,22.36,22.36,3185,,,
2003-11-20,23.32,24.67,22.58,24.61,10176,,,
2003-11-21,25.29,25.29,23.49,23.6,7065,,,
2003-11-25,24.9,27.88,25.29,26.25,20563,Top,Stroke135_Start,Stroke134_End
2003-11-27,25.29,25.91,24.39,24.61,5293,,,
2003-11-28,24.11,25.57,24.11,25.12,5905,,,
2003-12-01,25.29,26.42,25.23,26.25,8036,,,
2003-12-02,26.14,26.19,24.95,25.68,11245,,,
2003-12-03,25.63,26.42,25.35,25.52,8759,,,
2003-12-04,25.4,25.46,24.44,25.06,9058,,,
2003-12-08,25.29,25.57,25.01,25.06,2387,,,
2003-12-09,24.95,25.01,24.44,24.84,3186,,,
2003-12-11,25.74,26.3,25.4,26.14,7921,,,
2003-12-12,26.14,26.36,25.46,25.85,6051,,,
2003-12-16,25.57,26.02,24.33,25.8,8320,,,
2003-12-17,26.02,27.49,25.57,25.8,26068,,,
2003-12-18,25.57,26.08,24.61,24.9,8841,,,
2003-12-19,25.01,25.06,21.85,22.42,15860,,,
2003-12-22,22.47,23.15,21.23,23.04,9160,,,
2003-12-23,23.04,23.82,22.64,23.26,8883,,,
2003-12-25,22.92,22.25,21.35,22.02,8695,,,
2003-12-31,21.57,21.68,20.95,21.06,4544,,,
2004-01-02,21.8,21.8,21.12,21.23,3110,,,
2004-01-05,21.23,21.51,20.61,20.89,7297,,,
2004-01-06,20.78,21.12,20.11,20.44,9694,Bottom,Stroke136_Start,Stroke135_End
2004-01-07,20.33,21.51,20.27,21.18,9076,,,
2004-01-08,21.29,22.47,20.95,22.3,10930,,,
2004-01-09,22.3,23.15,22.3,21.74,11395,,,
2004-01-15,23.04,23.32,22.42,22.47,7708,,,
2004-01-16,22.47,23.04,22.08,22.87,8553,,,
2004-01-29,23.04,25.74,22.75,25.74,27449,,,
2004-01-30,26.3,27.94,25.46,26.47,48340,,,
2004-02-02,26.81,29.23,27.54,28.61,41148,,,
2004-02-04,28.95,31.32,28.95,30.42,35699,,,
2004-02-05,30.42,31.49,29.57,31.43,28515,,,
2004-02-06,31.49,32.0,29.74,29.74,21288,,,
2004-02-09,29.85,33.12,29.85,32.33,29867,,,
2004-02-10,32.56,36.17,32.5,36.17,75315,,,
2004-02-11,36.0,37.18,34.53,36.56,58186,Top,Stroke137_Start,Stroke136_End
2004-02-13,34.64,34.36,32.9,33.07,23194,,,
2004-02-17,34.31,35.94,34.64,34.7,20217,,,
2004-02-23,35.72,36.79,35.15,35.38,37754,,,
2004-02-24,35.21,35.21,32.79,34.93,19448,,,
2004-02-26,32.79,33.46,30.93,31.83,17579,,,
2004-02-27,30.93,32.22,29.85,32.0,18847,,,
2004-03-01,31.77,33.01,31.6,32.79,17003,,,
2004-03-04,30.98,31.83,30.53,31.55,9414,,,
2004-03-05,31.55,32.28,30.98,31.43,6702,,,
2004-03-08,31.38,31.49,29.69,29.85,8258,,,
2004-03-09,29.91,30.02,28.73,28.84,6556,Bottom,Stroke138_Start,Stroke137_End
2004-03-11,30.08,32.22,31.26,31.43,13462,,,
2004-03-17,32.62,35.72,32.62,35.72,42781,,,
2004-03-18,36.67,38.7,36.0,36.84,129046,,,
2004-03-19,36.79,37.12,35.1,36.62,50668,,,
2004-03-22,36.5,37.41,35.72,37.29,41721,,,
2004-03-23,37.63,37.69,35.83,36.17,27743,,,
2004-03-24,36.0,37.12,35.55,36.17,20922,,,
2004-03-25,36.17,37.63,36.17,37.29,42753,,,
2004-03-30,37.12,39.38,37.12,39.1,75773,,,
2004-03-31,38.98,40.28,37.8,39.6,49503,,,
2004-04-01,39.6,39.83,37.69,38.36,36776,,,
2004-04-05,39.55,40.45,38.31,39.32,28435,Top,Stroke139_Start,Stroke138_End
2004-04-07,38.82,38.53,37.58,37.63,25916,,,
2004-04-09,37.69,37.8,35.77,35.88,19688,,,
2004-04-12,35.66,36.56,34.81,36.05,13540,,,
2004-04-14,35.32,34.87,33.69,34.36,13023,,,
2004-04-16,33.91,32.33,29.97,32.56,22843,,,
2004-04-20,31.26,31.49,29.52,30.42,11421,,,
2004-04-21,30.47,32.0,30.47,31.15,10660,,,
2004-04-22,30.93,32.33,30.81,32.17,6358,,,
2004-04-23,32.22,32.62,30.98,30.93,7381,,,
2004-04-27,31.26,31.71,29.46,29.46,10728,,,
2004-04-28,28.67,28.78,26.98,29.12,7964,,,
2004-05-11,27.32,28.11,26.87,27.77,3317,Bottom,Stroke140_Start,Stroke139_End
2004-05-12,27.54,31.04,29.52,30.25,11030,,,
2004-05-17,29.63,29.91,28.67,29.52,3706,,,
2004-05-18,32.62,32.62,30.93,31.15,8700,,,
2004-05-20,30.36,30.93,30.08,30.25,4707,,,
2004-05-24,30.93,30.98,30.25,30.36,2630,,,
2004-05-25,30.42,30.42,28.9,29.4,3396,,,
2004-05-26,29.97,30.76,29.46,30.25,4318,,,
2004-05-27,30.31,32.73,30.64,31.88,18015,,,
2004-05-31,30.36,31.55,30.36,31.49,4679,,,
2004-06-01,31.55,32.56,31.21,32.33,10502,,,
2004-06-02,32.11,33.46,31.77,33.35,21669,Top,Stroke141_Start,Stroke140_End
2004-06-03,32.22,33.29,31.49,31.6,13122,,,
2004-06-04,32.05,33.46,32.05,32.67,16925,,,
2004-06-07,32.62,32.45,31.55,32.05,5846,,,
2004-06-09,31.55,31.55,28.9,29.12,10558,,,
2004-06-10,29.07,29.8,28.45,29.29,5114,,,
2004-06-11,29.52,30.87,29.35,29.52,4984,,,
2004-06-14,29.57,29.57,28.39,28.45,5812,,,
2004-06-15,28.67,29.74,28.45,29.57,2817,,,
2004-06-16,29.35,30.02,29.01,29.4,2929,,,
2004-06-21,28.16,29.74,28.11,29.63,2710,,,
2004-06-22,30.36,32.33,30.36,31.15,16609,,,
2004-06-24,31.94,32.62,31.49,31.83,11753,,,
2004-06-25,31.83,31.94,28.67,29.35,8038,,,
2004-06-28,29.35,29.35,28.11,28.56,5911,,,
2004-06-29,28.5,29.23,27.04,28.61,5414,,,
2004-06-30,29.29,29.46,28.5,28.5,3434,,,
2004-07-02,28.95,28.95,28.16,28.56,3866,,,
2004-07-06,29.12,29.57,29.07,29.18,4255,,,
2004-07-07,29.01,29.12,28.39,28.67,2806,,,
2004-07-08,28.84,30.08,28.84,29.23,6248,,,
2004-07-09,29.35,29.46,28.61,28.61,3760,,,
2004-07-12,28.39,27.83,26.87,27.04,5500,,,
2004-07-14,27.09,27.09,23.82,23.82,9647,,,
2004-07-15,22.92,24.16,22.47,23.6,9395,Bottom,Stroke142_Start,Stroke141_End
2004-07-16,24.16,25.18,24.16,24.78,12546,,,
2004-07-19,24.84,25.85,24.84,25.06,7044,,,
2004-07-20,25.46,25.46,24.16,24.5,6045,,,
2004-07-21,24.22,24.33,23.82,24.11,5023,,,
2004-07-22,23.99,24.11,23.09,23.26,6303,,,
2004-07-23,23.37,24.33,23.37,23.99,5328,,,
2004-07-26,23.99,24.16,22.98,23.09,4765,,,
2004-07-27,22.92,23.49,22.75,23.26,3449,,,
2004-07-29,23.04,23.88,22.92,23.88,4922,,,
2004-07-30,23.99,24.11,23.32,23.37,3398,,,
2004-08-02,22.92,23.32,22.92,23.32,2159,,,
2004-08-04,23.15,24.16,23.09,24.11,7363,,,
2004-08-05,24.05,25.29,23.6,24.39,10283,Top,Stroke143_Start,Stroke142_End
2004-08-06,23.71,24.44,23.2,23.49,3846,,,
2004-08-09,23.32,23.6,23.15,23.37,1677,,,
2004-08-11,23.94,24.56,23.66,23.71,7956,,,
2004-08-12,23.6,23.6,22.75,22.98,4807,,,
2004-08-13,22.64,23.37,22.58,22.64,4493,,,
2004-08-16,22.53,22.53,19.82,19.82,11654,,,
2004-08-17,19.6,19.94,18.87,19.82,6190,,,
2004-08-18,19.88,20.22,19.09,19.15,2797,,,
2004-08-19,19.09,18.81,17.68,17.85,4983,Bottom,Stroke144_Start,Stroke143_End
2004-08-23,18.47,19.37,18.19,19.03,3039,,,
2004-08-24,19.37,19.82,19.09,19.65,5542,,,
2004-08-25,19.65,20.44,19.65,19.94,8180,,,
2004-08-26,19.94,19.94,18.53,18.92,4204,,,
2004-08-27,18.7,19.09,18.02,18.25,2452,,,
2004-08-31,19.65,20.05,19.15,19.37,4242,,,
2004-09-01,19.37,19.37,18.64,18.64,1538,,,
2004-09-02,19.43,20.89,19.43,19.77,11929,Top,Stroke145_Start,Stroke144_End
2004-09-03,19.49,19.94,19.2,19.88,3952,,,
2004-09-06,19.82,19.82,19.09,19.77,1921,,,
2004-09-07,19.71,20.05,19.26,20.05,3589,,,
2004-09-08,20.33,20.39,19.65,19.71,3453,,,
2004-09-09,19.37,19.71,18.75,18.98,4413,,,
2004-09-10,18.58,19.09,18.47,18.81,1985,,,
2004-09-13,18.7,18.7,18.02,18.02,2451,Bottom,Stroke146_Start,Stroke145_End
2004-09-15,19.15,19.15,19.15,19.15,0,,,
2004-09-16,21.63,21.63,21.63,21.63,12783,,,
2004-09-17,23.04,23.15,21.74,22.75,32027,,,
2004-09-20,23.04,24.11,22.25,23.88,27015,,,
2004-09-21,23.6,25.06,22.64,23.88,23131,,,
2004-09-23,22.64,23.43,21.85,23.32,9199,,,
2004-09-27,21.91,23.04,20.73,21.01,7596,,,
2004-09-28,20.78,21.8,20.39,21.06,3836,,,
2004-09-29,21.12,21.12,19.6,19.65,13858,,,
2004-09-30,19.65,19.99,18.53,19.03,6589,,,
2004-10-08,18.75,20.05,18.75,20.05,3171,,,
2004-10-11,19.65,20.61,19.09,19.6,6958,Top,Stroke147_Start,Stroke146_End
2004-10-12,19.65,19.82,18.98,19.03,4815,,,
2004-10-13,19.09,19.6,18.58,18.87,4508,,,
2004-10-14,18.02,18.02,16.95,17.23,7513,,,
2004-10-15,17.29,17.85,16.84,17.12,5960,,,
2004-10-18,17.12,18.19,17.01,17.57,4537,,,
2004-10-19,17.85,18.25,17.34,17.4,3827,,,
2004-10-20,17.23,17.4,16.05,16.61,6500,,,
2004-10-21,16.55,16.55,14.36,14.64,12267,,,
2004-10-22,14.58,14.7,12.72,14.58,10069,Bottom,Stroke148_Start,Stroke147_End
2004-10-26,14.24,15.15,14.02,15.03,5806,,,
2004-10-27,15.32,16.72,14.41,16.22,8799,,,
2004-10-28,16.27,17.12,15.71,15.88,11453,,,
2004-10-29,15.43,15.43,14.75,15.32,7855,,,
2004-11-03,15.03,15.88,14.86,15.82,4535,,,
2004-11-04,16.16,16.61,15.26,15.32,8098,,,
2004-11-05,15.6,16.33,15.15,16.27,9529,,,
2004-11-09,15.88,17.57,15.71,17.06,11166,,,
2004-11-10,16.95,18.25,17.12,17.91,18402,Top,Stroke149_Start,Stroke148_End
2004-11-12,17.01,17.4,16.39,16.72,9686,,,
2004-11-15,16.84,17.68,16.78,17.12,5169,,,
2004-11-17,16.95,17.06,16.33,16.44,4039,,,
2004-11-18,16.55,16.78,16.16,16.78,3704,,,
2004-11-19,16.72,17.4,16.72,17.34,7042,,,
2004-11-22,17.51,18.02,17.17,17.85,13211,,,
2004-11-24,17.91,18.25,17.4,17.46,8379,,,
2004-11-25,17.46,17.68,17.17,17.68,8827,,,
2004-11-26,18.13,18.87,17.85,17.96,24561,,,
2004-11-29,17.91,17.91,17.17,17.23,9392,,,
2004-12-01,18.08,19.6,17.85,18.87,27685,,,
2004-12-02,18.7,21.35,18.7,20.67,50000,,,
2004-12-03,20.61,21.74,19.88,20.95,32053,,,
2004-12-07,19.94,20.73,18.81,19.37,13028,,,
2004-12-08,19.37,19.94,18.7,19.03,8368,,,
2004-12-09,19.2,19.54,18.3,19.2,12005,,,
2004-12-10,18.98,18.98,16.89,16.95,15989,,,
2004-12-13,16.84,17.23,16.16,17.01,5975,,,
2004-12-14,17.01,17.29,16.44,16.5,5826,,,
2004-12-15,16.27,15.99,14.86,15.71,10317,,,
2004-12-20,15.77,16.27,15.43,16.16,3010,,,
2004-12-21,16.27,17.23,16.05,16.22,2981,,,
2004-12-24,16.39,16.39,15.65,15.99,2305,,,
2004-12-29,15.77,15.99,15.48,15.6,2496,,,
2004-12-30,15.48,15.6,15.15,15.2,2429,,,
2004-12-31,13.12,13.96,13.12,13.34,9926,,,
2005-01-04,13.12,13.79,12.33,13.57,2895,Bottom,Stroke150_Start,Stroke149_End
2005-01-05,13.46,15.26,14.02,14.24,3194,,,
2005-01-10,17.01,17.01,17.01,17.01,8511,,,
2005-01-11,19.09,19.09,17.34,17.79,35802,,,
2005-01-12,17.74,17.74,16.16,16.72,16810,,,
2005-01-14,19.71,20.67,18.25,19.26,64232,,,
2005-01-17,18.58,19.94,18.02,19.94,47401,,,
2005-01-19,19.49,19.49,17.96,18.7,26758,,,
2005-01-20,18.7,19.37,17.57,18.13,28051,,,
2005-01-21,18.19,18.25,15.99,17.34,26069,,,
2005-01-24,17.57,19.2,17.85,17.91,22279,Top,Stroke151_Start,Stroke150_End
2005-01-27,17.74,18.13,17.06,17.23,13290,,,
2005-01-28,16.89,15.88,14.92,15.54,19771,,,
2005-02-01,15.2,15.03,13.46,13.62,16256,,,
2005-02-03,14.92,15.65,14.41,14.92,9631,,,
2005-02-04,14.58,15.71,14.47,15.54,9491,,,
2005-02-16,16.16,16.22,15.6,15.88,6208,,,
2005-02-17,15.88,15.94,15.15,16.1,6260,Bottom,Stroke152_Start,Stroke151_End
2005-02-22,15.71,16.61,15.43,16.44,11519,,,
2005-02-23,16.61,17.4,16.67,17.01,12675,,,
2005-02-28,17.74,18.36,16.84,17.46,18887,,,
2005-03-02,17.17,17.34,16.27,16.33,7311,,,
2005-03-03,16.44,16.55,15.71,16.55,6817,,,
2005-03-04,16.61,16.78,16.05,16.16,4551,Top,Stroke153_Start,Stroke152_End
2005-03-07,15.99,16.22,15.71,16.05,3990,,,
2005-03-08,16.05,16.5,15.99,16.5,5398,,,
2005-03-09,16.72,16.72,16.1,16.22,5943,,,
2005-03-10,16.27,16.5,15.43,15.48,6474,,,
2005-03-11,15.48,15.82,15.15,15.2,4630,,,
2005-03-14,15.2,15.03,14.3,15.03,5379,,,
2005-03-18,14.3,13.34,12.5,13.57,5751,,,
2005-03-24,13.06,13.62,12.84,13.46,2804,,,
2005-03-25,13.46,13.74,13.23,13.23,3919,,,
2005-03-28,13.23,13.23,12.44,13.06,3790,Bottom,Stroke154_Start,Stroke153_End
2005-03-29,12.95,14.13,12.67,12.95,2905,,,
2005-04-01,13.96,14.64,13.4,14.08,11744,,,
2005-04-04,14.02,14.02,13.17,13.46,5967,,,
2005-04-06,13.62,13.85,12.95,13.29,4566,,,
2005-04-07,13.29,15.15,13.29,14.58,19805,,,
2005-04-08,14.41,15.54,14.41,15.03,19574,Top,Stroke155_Start,Stroke154_End
2005-04-12,14.36,14.7,13.96,13.96,8763,,,
2005-04-14,14.36,14.36,13.0,13.23,10120,,,
2005-04-15,13.06,13.06,12.38,12.89,7375,,,
2005-04-19,12.72,12.89,11.65,11.99,4745,,,
2005-04-20,11.99,11.99,10.64,10.98,7551,,,
2005-04-21,10.98,10.98,9.85,9.96,4817,,,
2005-04-22,9.79,10.3,9.57,9.57,5411,,,
2005-04-25,9.06,9.06,8.05,8.33,10508,Bottom,Stroke156_Start,Stroke155_End
2005-04-26,8.55,9.74,8.83,8.95,7025,,,
2005-05-09,10.58,10.58,10.58,10.58,7381,,,
2005-05-10,10.92,12.22,10.75,12.22,40594,,,
2005-05-11,12.78,14.02,12.78,14.02,37398,,,
2005-05-12,14.13,15.6,13.74,15.03,71761,,,
2005-05-16,14.19,14.19,13.17,14.08,35253,,,
2005-05-17,13.91,15.48,14.3,13.57,51912,,,
2005-05-20,14.53,14.81,13.96,14.36,26084,,,
2005-05-23,14.08,16.27,14.02,15.2,67756,,,
2005-05-24,14.86,16.89,14.47,15.99,56299,,,
2005-05-25,15.71,17.12,15.6,15.88,49611,Top,Stroke157_Start,Stroke156_End
2005-05-26,15.82,15.32,14.7,15.32,37835,,,
2005-05-30,14.86,15.15,13.91,14.98,24435,,,
2005-05-31,14.75,16.22,14.24,16.1,40394,,,
2005-06-01,15.77,16.55,14.92,14.98,39860,,,
2005-06-02,14.58,15.15,14.08,14.75,23595,,,
2005-06-06,14.13,14.64,13.34,14.64,23573,Bottom,Stroke158_Start,Stroke157_End
2005-06-07,14.75,16.1,14.3,15.37,44569,,,
2005-06-08,14.98,17.46,14.98,17.46,64634,,,
2005-06-09,17.46,18.81,16.84,17.68,67337,,,
2005-06-13,16.72,17.46,15.88,17.29,20969,,,
2005-06-15,16.1,16.1,14.81,15.15,18203,,,
2005-06-17,16.27,16.61,15.71,15.54,18899,,,
2005-06-22,15.88,16.05,15.2,15.82,11509,,,
2005-06-23,15.82,16.61,15.43,15.94,17694,,,
2005-06-24,15.77,15.88,15.2,15.77,9877,,,
2005-06-27,15.77,16.89,15.77,16.39,23159,Top,Stroke159_Start,Stroke158_End
2005-06-28,16.39,16.39,15.48,15.71,14736,,,
2005-06-29,15.6,15.94,15.43,15.48,8965,,,
2005-06-30,15.32,15.6,14.47,14.47,18798,,,
2005-07-01,14.3,14.3,12.44,12.44,17105,,,
2005-07-04,11.26,11.76,10.64,11.71,21211,,,
2005-07-05,11.48,12.84,11.26,12.22,31528,,,
2005-07-06,12.16,12.05,11.2,11.71,12899,Bottom,Stroke160_Start,Stroke159_End
2005-07-08,11.76,12.55,11.76,12.33,17072,,,
2005-07-11,12.33,13.06,11.93,12.05,16343,,,
2005-07-12,11.65,12.95,11.2,12.72,18834,,,
2005-07-13,12.67,14.53,13.12,13.85,41558,,,
2005-07-15,13.12,13.74,12.95,13.0,12733,,,
2005-07-18,12.89,13.57,12.67,12.95,10133,,,
2005-07-19,12.89,13.74,12.78,13.74,19041,,,
2005-07-20,13.74,13.96,13.29,13.46,10539,,,
2005-07-21,13.29,13.29,11.76,12.72,19852,,,
2005-07-26,12.67,14.19,13.23,13.79,32777,,,
2005-07-28,13.91,14.58,13.57,13.85,30038,,,
2005-07-29,13.62,13.91,13.34,13.51,10667,,,
2005-08-02,13.79,14.02,13.51,14.02,12125,,,
2005-08-03,13.74,14.86,13.91,14.24,29957,,,
2005-08-08,14.47,15.43,14.3,14.92,29134,,,
2005-08-09,14.7,15.82,14.64,15.71,30320,,,
2005-08-10,15.71,15.88,14.92,15.6,23337,,,
2005-08-11,15.6,15.99,15.26,15.77,28717,,,
2005-08-12,15.6,17.68,15.99,16.16,60118,,,
2005-08-16,17.4,19.32,17.01,17.96,56890,,,
2005-08-18,18.53,20.73,17.51,17.63,76855,Top,Stroke161_Start,Stroke160_End
2005-08-19,17.29,17.85,15.6,16.27,49783,,,
2005-08-22,15.99,16.61,15.37,16.72,25439,,,
2005-08-24,15.77,17.12,15.77,16.78,25831,,,
2005-08-25,17.01,17.57,16.44,17.12,28354,,,
2005-08-26,16.84,16.84,16.05,16.44,32649,,,
2005-08-29,16.27,16.78,15.71,15.99,17355,,,
2005-08-30,15.99,15.99,15.32,15.32,16666,Bottom,Stroke162_Start,Stroke161_End
2005-09-01,16.27,17.12,16.16,17.12,33636,,,
2005-09-02,17.01,17.34,16.61,16.84,21348,,,
2005-09-05,16.89,18.36,16.78,17.68,23505,,,
2005-09-07,16.72,17.51,16.44,17.51,22586,,,
2005-09-08,17.63,17.79,16.89,17.34,18004,,,
2005-09-09,17.23,17.63,16.84,17.01,11601,,,
2005-09-12,17.12,17.23,16.55,16.95,8971,,,
2005-09-13,17.01,17.63,17.01,17.63,17751,,,
2005-09-14,17.79,18.13,17.57,17.96,28469,,,
2005-09-15,18.25,18.36,17.68,17.79,16991,,,
2005-09-19,18.02,18.7,17.85,18.58,20796,Top,Stroke163_Start,Stroke162_End
2005-09-20,18.58,18.64,17.34,17.74,23037,,,
2005-09-21,17.63,17.85,16.84,16.95,19292,,,
2005-09-22,16.95,16.27,15.77,15.99,16331,,,
2005-09-26,15.82,15.54,13.06,16.05,6057,,,
2005-09-30,15.26,17.01,15.43,16.55,51095,,,
2005-10-11,15.15,15.77,14.86,15.71,10480,,,
2005-10-12,15.71,16.1,15.37,15.77,9019,,,
2005-10-13,15.82,15.82,14.92,15.09,9338,,,
2005-10-14,14.98,15.09,14.36,14.41,8890,,,
2005-10-17,14.36,14.41,13.51,13.79,9949,,,
2005-10-19,14.47,14.64,14.02,14.13,8477,,,
2005-10-20,14.08,14.47,13.74,14.24,7219,,,
2005-10-21,14.02,14.7,13.96,14.41,8831,,,
2005-10-24,14.41,14.86,14.36,14.75,6382,,,
2005-10-26,13.91,13.96,12.89,13.12,10749,,,
2005-10-27,12.95,13.51,11.93,12.33,8769,,,
2005-10-28,12.22,12.27,11.65,11.71,7594,Bottom,Stroke164_Start,Stroke163_End
2005-11-02,12.22,13.62,12.44,13.29,10920,,,
2005-11-08,12.89,14.3,12.89,13.4,10134,,,
2005-11-10,13.29,13.46,12.55,12.78,9240,,,
2005-11-11,12.61,12.89,12.33,12.72,4836,,,
2005-11-15,12.89,13.29,12.55,12.72,3228,,,
2005-11-16,12.67,12.89,12.16,12.78,4879,,,
2005-11-17,12.78,12.95,12.44,12.67,4085,,,
2005-11-18,12.67,13.74,12.5,13.62,19387,,,
2005-11-21,15.43,15.54,14.64,14.75,56901,Top,Stroke165_Start,Stroke164_End
2005-11-22,14.58,14.36,13.74,13.85,13874,,,
2005-11-24,14.02,14.53,14.02,14.13,5309,,,
2005-11-25,14.02,14.13,13.46,13.85,3807,,,
2005-11-29,13.46,13.62,13.29,13.34,3970,,,
2005-11-30,13.34,13.34,13.0,13.17,3686,,,
2005-12-01,12.78,12.44,11.71,12.61,17651,,,
2005-12-05,12.16,12.16,11.2,11.31,8637,,,
2005-12-06,11.2,11.76,10.75,11.71,7671,Bottom,Stroke166_Start,Stroke165_End
2005-12-09,11.37,12.05,11.31,11.93,6431,,,
2005-12-12,12.5,13.79,12.5,12.05,7249,,,
2005-12-20,12.61,12.72,12.27,12.61,4589,,,
2005-12-21,12.5,12.95,12.38,12.44,5771,,,
2005-12-22,12.33,12.5,12.16,12.33,4062,,,
2005-12-23,12.22,12.61,12.22,12.38,4125,,,
2005-12-26,12.38,12.78,12.38,12.55,4698,,,
2005-12-28,12.67,12.95,12.61,12.89,6603,,,
2005-12-29,12.89,13.34,12.89,13.06,10302,,,
2005-12-30,13.23,12.84,12.38,12.44,6764,,,
2006-01-05,12.72,13.12,12.61,13.06,10083,,,
2006-01-06,13.06,13.62,12.67,13.17,12603,,,
2006-01-09,13.17,13.91,12.78,13.85,17299,,,
2006-01-10,14.02,14.02,13.62,13.68,17077,,,
2006-01-11,13.68,13.74,13.12,13.4,11577,,,
2006-01-12,13.34,13.91,13.29,13.85,13222,,,
2006-01-13,13.79,14.3,13.57,14.13,19530,,,
2006-01-16,14.36,14.64,13.79,13.85,15854,,,
2006-01-17,13.79,13.91,13.34,13.51,9036,,,
2006-01-18,13.46,14.02,13.46,13.85,11839,,,
2006-01-19,13.74,14.3,13.68,14.19,15833,,,
2006-01-20,14.3,14.86,14.24,14.58,26800,,,
2006-01-23,14.58,14.53,13.85,14.24,11517,,,
2006-02-06,14.75,14.92,14.3,14.75,15206,Top,Stroke167_Start,Stroke166_End
2006-02-10,14.36,14.47,13.85,14.3,8693,,,
2006-02-15,14.75,14.86,14.41,14.47,15206,,,
2006-02-16,14.41,14.41,13.51,13.51,10152,,,
2006-02-17,13.51,14.08,13.4,13.62,9498,,,
2006-02-20,13.51,14.13,13.51,13.79,6913,,,
2006-02-21,13.68,13.96,13.17,13.91,8053,,,
2006-02-22,13.91,14.08,13.74,13.85,5560,,,
2006-02-23,13.85,13.96,13.57,13.91,6695,,,
2006-02-24,13.79,15.03,14.3,14.98,31107,,,
2006-02-28,14.36,14.64,13.79,14.47,8182,,,
2006-03-01,14.53,14.86,14.13,14.7,12628,,,
2006-03-02,14.58,14.58,13.91,14.02,12922,,,
2006-03-03,13.91,13.79,13.17,13.62,11545,,,
2006-03-07,13.62,13.62,12.67,12.78,7603,,,
2006-03-08,12.67,12.72,12.22,12.55,6378,Bottom,Stroke168_Start,Stroke167_End
2006-03-10,12.5,13.12,12.61,12.72,5412,,,
2006-03-17,12.78,12.89,12.5,12.72,3302,,,
2006-03-20,12.78,13.4,12.89,13.12,9818,,,
2006-03-22,12.95,13.06,12.72,13.0,5718,,,
2006-03-24,13.06,13.23,12.78,12.84,7944,,,
2006-03-27,12.78,13.06,12.67,13.06,5591,,,
2006-03-28,12.89,13.74,12.89,13.51,18998,,,
2006-03-29,13.51,14.02,13.17,13.34,20075,Top,Stroke169_Start,Stroke168_End
2006-03-30,13.34,13.34,12.67,12.78,10440,,,
2006-03-31,12.61,12.78,12.44,12.78,9394,,,
2006-04-03,12.78,13.0,12.61,12.89,8898,,,
2006-04-04,12.84,12.84,12.44,12.78,13322,,,
2006-04-05,12.78,13.23,12.72,13.12,13631,,,
2006-04-07,12.22,11.88,11.2,11.48,31815,,,
2006-04-11,11.82,12.16,11.71,11.99,14316,,,
2006-04-12,11.99,12.1,11.6,11.71,13433,,,
2006-04-13,11.65,12.05,11.54,11.6,13974,,,
2006-04-14,11.54,11.71,11.37,11.71,12013,,,
2006-04-19,11.43,11.48,10.36,10.58,30380,,,
2006-04-20,10.58,9.91,9.51,9.68,19706,,,
2006-04-24,9.79,9.85,8.21,8.27,18734,,,
2006-04-25,8.33,8.61,7.88,8.55,13449,Bottom,Stroke170_Start,Stroke169_End
2006-04-27,8.55,9.12,8.5,9.0,18167,,,
2006-04-28,8.95,9.29,8.67,8.95,15553,,,
2006-05-08,9.4,9.4,9.0,9.4,14984,,,
2006-05-09,9.45,10.24,9.17,9.74,21989,,,
2006-05-11,10.02,10.64,9.85,9.96,26230,,,
2006-05-15,10.3,11.03,10.24,10.98,31716,,,
2006-05-16,10.98,10.86,9.91,10.02,29857,,,
2006-05-18,10.52,11.6,10.19,11.37,33582,,,
2006-05-19,11.09,11.76,11.09,11.71,28064,,,
2006-05-22,11.48,12.89,11.48,12.61,38378,,,
2006-05-23,12.61,13.29,11.93,11.99,48099,,,
2006-05-24,11.82,12.16,10.98,11.54,28722,,,
2006-05-26,12.27,13.0,12.22,12.5,22833,,,
2006-05-30,12.95,13.23,12.72,13.17,30781,,,
2006-05-31,13.34,14.24,12.84,13.62,47226,,,
2006-06-01,13.74,17.17,15.15,15.15,59081,,,
2006-06-06,16.27,17.68,15.99,16.22,51329,Top,Stroke171_Start,Stroke170_End
2006-06-07,16.05,17.29,14.13,14.19,48297,,,
2006-06-08,14.02,14.41,12.89,14.19,35014,,,
2006-06-09,14.13,14.47,13.12,13.17,25374,,,
2006-06-12,12.95,13.57,12.78,13.12,14831,,,
2006-06-14,13.29,13.29,12.5,12.95,14363,,,
2006-06-15,12.95,13.51,12.95,13.0,9988,,,
2006-06-16,13.12,13.68,13.12,13.51,14014,,,
2006-06-19,13.4,14.13,13.34,13.79,17048,,,
2006-06-21,13.74,13.68,13.17,13.51,15974,,,
2006-06-23,13.12,13.62,12.78,13.4,16394,Bottom,Stroke172_Start,Stroke171_End
2006-06-26,13.34,14.19,13.23,14.02,17004,,,
2006-06-27,13.96,14.75,14.02,14.58,23975,,,
2006-06-29,13.91,14.7,13.91,14.58,21814,,,
2006-06-30,14.58,14.86,14.58,14.58,23189,,,
2006-07-13,16.61,17.63,16.27,16.61,84327,,,
2006-07-17,16.95,17.12,15.94,16.78,41443,,,
2006-07-19,16.44,15.6,14.17,15.6,41964,,,
2006-08-16,15.45,15.8,15.11,15.54,36901,,,
2006-08-17,15.45,15.45,14.77,15.11,26301,,,
2006-08-21,14.08,14.85,13.83,14.85,19854,,,
2006-08-22,14.77,15.2,14.51,14.85,18699,,,
2006-08-25,14.85,15.97,15.02,15.54,33660,,,
2006-08-29,15.97,17.17,16.22,16.05,83955,,,
2006-09-04,16.39,16.74,16.14,16.39,30975,,,
2006-09-06,16.14,16.65,16.05,16.57,27973,,,
2006-09-07,16.57,16.05,15.54,15.8,24897,,,
2006-09-11,15.62,15.97,15.2,15.88,25949,,,
2006-09-12,15.88,16.82,16.22,16.39,51361,,,
2006-09-18,16.82,17.34,16.82,16.99,60132,,,
2006-09-19,16.99,17.08,16.48,16.82,29158,,,
2006-09-21,17.42,17.68,16.91,17.17,48303,,,
2006-09-22,16.99,17.59,16.74,16.82,40859,,,
2006-09-25,16.74,16.99,16.31,16.82,28691,,,
2006-09-27,16.57,16.82,16.22,16.65,22461,,,
2006-09-28,16.65,16.99,16.39,16.99,31740,,,
2006-09-29,16.99,17.59,16.74,17.42,60663,,,
2006-10-09,17.94,18.02,17.25,17.42,82936,Top,Stroke173_Start,Stroke172_End
2006-10-10,17.34,17.68,17.08,17.25,39851,,,
2006-10-11,17.34,17.42,16.91,17.42,30306,,,
2006-10-12,17.34,16.82,16.39,16.91,26992,,,
2006-10-19,16.91,16.91,16.57,16.74,22115,,,
2006-10-20,16.65,16.82,16.14,16.14,25285,,,
2006-10-23,16.05,15.54,14.85,14.94,30905,,,
2006-10-25,15.45,16.14,15.37,15.54,23576,,,
2006-10-26,15.45,15.54,15.02,15.11,15054,,,
2006-10-27,15.02,15.2,14.25,14.51,19616,,,
2006-10-30,14.34,14.42,13.91,14.34,13596,Bottom,Stroke174_Start,Stroke173_End
2006-10-31,14.25,14.77,14.25,14.77,12392,,,
2006-11-01,14.77,14.85,14.42,14.6,9957,,,
2006-11-03,14.6,16.57,14.51,16.57,52812,,,
2006-11-06,16.82,17.25,15.88,15.88,71273,,,
2006-11-07,15.62,15.8,15.02,15.45,25987,,,
2006-11-09,15.45,16.22,15.11,15.97,30804,Top,Stroke175_Start,Stroke174_End
2006-11-10,15.71,16.05,14.68,14.85,27079,,,
2006-11-13,14.68,15.11,14.08,14.17,17057,,,
2006-11-14,14.17,14.6,14.0,14.6,14901,,,
2006-11-15,14.6,15.28,14.42,14.94,14354,,,
2006-11-16,14.94,15.11,14.08,14.25,17420,,,
2006-11-20,14.85,15.2,14.51,14.77,15297,,,
2006-11-21,14.68,14.85,14.34,14.68,12683,Bottom,Stroke176_Start,Stroke175_End
2006-11-23,14.94,15.37,14.77,14.68,15751,,,
2006-11-28,15.11,15.71,15.02,15.45,43920,,,
2006-11-30,15.28,16.39,15.28,16.14,63537,,,
2006-12-01,16.14,17.42,16.31,16.82,85166,,,
2006-12-05,17.68,19.22,17.42,18.28,189711,,,
2006-12-06,18.02,17.34,16.14,17.08,83900,,,
2006-12-08,16.31,16.39,15.2,15.28,35029,,,
2006-12-11,15.02,15.97,15.02,15.88,19382,,,
2006-12-14,15.71,16.39,15.8,16.14,17688,,,
2006-12-19,15.97,16.14,15.2,15.71,38303,,,
2006-12-21,16.22,16.99,15.97,16.22,48962,,,
2006-12-22,16.22,16.39,15.88,16.39,25229,,,
2006-12-25,16.39,16.82,16.22,16.39,35823,,,
2006-12-26,16.48,15.37,14.68,15.71,24981,,,
2007-01-04,15.2,15.2,14.42,14.51,30149,,,
2007-01-08,15.11,16.05,15.11,16.05,34223,,,
2007-01-09,16.05,16.74,15.8,16.31,45635,,,
2007-01-11,16.65,17.68,16.57,16.99,92205,,,
2007-01-12,16.99,16.74,15.71,15.88,58033,,,
2007-01-16,16.65,17.25,16.57,16.99,56696,,,
2007-01-17,16.99,17.85,16.65,16.82,83321,,,
2007-01-19,18.28,18.28,17.59,18.02,90313,,,
2007-01-22,18.02,20.08,18.02,20.08,128699,,,
2007-01-23,20.08,22.65,19.14,22.65,141045,,,
2007-01-24,23.33,23.33,21.71,22.13,110127,Top,Stroke177_Start,Stroke176_End
2007-01-25,22.22,22.22,19.99,20.08,88014,,,
2007-01-26,19.48,20.68,19.22,20.42,69733,,,
2007-01-29,20.51,21.71,20.51,21.19,61943,,,
2007-01-30,21.19,21.45,19.99,20.51,44664,,,
2007-01-31,20.51,20.93,19.14,19.22,52555,,,
2007-02-01,19.22,19.65,17.59,19.14,49978,Bottom,Stroke178_Start,Stroke177_End
2007-02-02,19.31,19.99,18.88,19.14,39303,,,
2007-02-06,19.82,21.88,20.85,21.36,76610,,,
2007-02-13,21.36,21.96,20.93,21.71,67809,,,
2007-02-14,21.71,22.65,21.71,22.31,74977,,,
2007-02-15,22.56,23.16,22.22,23.08,81017,,,
2007-02-16,23.08,24.36,22.91,23.25,86668,,,
2007-02-26,23.42,26.16,23.33,26.16,100564,,,
2007-02-27,26.85,29.24,26.93,23.68,196629,,,
2007-03-02,28.99,29.67,27.44,29.07,113752,,,
2007-03-05,28.56,29.24,26.85,27.79,90844,,,
2007-03-06,27.7,28.47,26.76,27.96,74218,,,
2007-03-08,28.04,28.56,27.53,28.47,64736,,,
2007-03-09,28.39,31.64,28.22,30.44,129792,,,
2007-03-12,30.7,32.41,30.61,32.41,112186,,,
2007-03-13,33.53,34.13,31.81,32.41,93157,,,
2007-03-15,32.41,35.41,32.84,35.15,114728,,,
2007-03-19,31.56,33.61,30.96,32.58,67335,,,
2007-03-20,32.84,33.87,32.41,33.61,41012,,,
2007-03-21,33.44,37.55,33.27,37.55,62036,,,
2007-03-22,40.98,41.49,37.12,37.3,255369,,,
2007-03-26,39.69,43.46,38.92,40.55,155601,Top,Stroke179_Start,Stroke178_End
2007-03-27,40.47,42.69,38.84,41.41,126824,,,
2007-03-28,40.55,42.18,37.98,40.21,105983,,,
2007-03-29,39.69,40.47,36.1,36.1,107339,,,
2007-03-30,35.5,37.81,34.55,36.95,64069,,,
2007-04-02,37.04,38.32,36.35,38.15,52942,,,
2007-04-03,38.15,38.67,37.38,37.81,61997,,,
2007-04-05,37.98,39.27,37.55,39.27,89255,,,
2007-04-06,38.5,39.95,38.15,39.35,89576,,,
2007-04-09,39.35,40.72,39.35,40.47,93843,,,
2007-04-11,37.81,38.75,36.44,38.41,166367,Bottom,Stroke180_Start,Stroke179_End
2007-04-12,37.9,38.84,37.47,38.5,153378,,,
2007-04-13,38.5,38.58,36.87,37.3,129844,,,
2007-04-16,37.12,39.61,37.12,39.61,157682,,,
2007-04-17,40.64,44.15,39.61,43.55,290182,,,
2007-04-18,43.63,51.52,45.78,48.52,273942,,,
2007-04-23,46.63,48.35,44.58,46.38,262345,,,
2007-04-24,46.55,47.23,44.06,44.41,168887,,,
2007-04-25,44.41,46.89,43.98,46.89,184340,,,
2007-04-26,48.69,49.55,46.89,49.55,161404,,,
2007-04-27,49.55,55.2,52.29,52.29,94312,,,
2007-05-09,58.28,58.28,52.37,58.28,248072,,,
2007-05-10,57.77,59.22,55.97,57.77,123316,,,
2007-05-11,58.11,60.94,56.83,60.94,119150,,,
2007-05-14,60.94,64.28,58.97,64.28,37638,,,
2007-05-15,67.79,67.79,67.79,67.79,142031,,,
2007-05-21,70.96,71.47,69.68,71.47,12922,,,
2007-05-22,75.33,75.33,71.39,75.33,68675,,,
2007-05-23,75.93,79.35,71.82,79.35,238949,,,
2007-05-24,78.24,83.38,77.47,81.84,115546,Top,Stroke181_Start,Stroke180_End
2007-05-28,73.44,78.07,73.27,76.27,165556,,,
2007-05-29,75.24,75.24,72.16,72.16,142225,,,
2007-05-30,69.68,69.68,68.3,68.3,39120,,,
2007-05-31,64.62,64.62,64.62,64.62,5895,,,
2007-06-01,61.11,61.11,61.11,61.11,4386,,,
2007-06-04,57.77,57.77,57.77,57.77,373,,,
2007-06-05,54.6,54.6,51.6,54.6,825,,,
2007-06-07,48.86,52.37,48.77,49.63,178938,,,
2007-06-11,54.26,54.26,49.46,49.46,132882,,,
2007-06-12,47.75,49.12,46.72,46.72,89349,,,
2007-06-14,50.4,51.6,48.95,48.95,124875,,,
2007-06-15,46.46,48.26,46.2,46.2,95033,,,
2007-06-18,46.12,47.83,45.6,47.15,84431,,,
2007-06-19,47.06,49.8,46.46,49.8,96850,,,
2007-06-20,50.92,52.29,47.06,48.26,120669,,,
2007-06-21,47.32,48.6,45.6,47.4,100814,,,
2007-06-22,46.98,47.32,44.75,44.75,49388,,,
2007-06-25,42.26,43.12,42.26,42.26,9482,,,
2007-06-26,39.87,39.87,39.87,39.87,2889,,,
2007-06-27,37.55,39.78,37.55,37.98,89675,,,
2007-06-28,38.15,39.69,35.84,35.84,67483,,,
2007-06-29,33.78,34.47,33.78,33.78,44519,,,
2007-07-02,31.81,33.1,31.81,31.81,65035,,,
2007-07-03,31.81,32.41,29.93,31.98,73511,,,
2007-07-05,28.99,31.98,28.56,30.19,63543,,,
2007-07-06,29.84,31.3,28.47,31.13,55333,Bottom,Stroke182_Start,Stroke181_End
2007-07-09,31.13,33.01,30.61,33.01,74647,,,
2007-07-10,33.27,33.61,31.04,31.04,51808,,,
2007-07-11,30.36,32.24,29.24,31.64,40728,,,
2007-07-12,31.73,32.76,31.13,31.81,40427,,,
2007-07-13,31.81,32.5,30.61,31.9,25616,,,
2007-07-16,31.98,32.24,30.01,30.44,27222,,,
2007-07-17,29.42,31.21,28.99,30.87,30291,,,
2007-07-18,30.61,32.33,30.36,31.73,29338,,,
2007-07-19,31.9,35.58,33.61,33.61,106621,,,
2007-07-24,35.67,36.7,34.13,34.64,73286,,,
2007-07-26,37.81,38.58,36.35,38.07,56258,,,
2007-07-27,38.15,40.29,36.7,40.29,66361,,,
2007-07-30,40.98,42.61,40.29,42.61,22584,,,
2007-07-31,45.01,45.6,43.12,44.92,140192,,,
2007-08-02,40.64,42.35,39.95,41.24,78154,,,
2007-08-06,41.41,43.12,41.41,42.44,48385,,,
2007-08-07,42.44,44.83,42.26,44.83,56081,,,
2007-08-08,46.2,47.4,44.83,47.4,34180,,,
2007-08-09,50.06,50.06,49.55,50.06,24893,,,
2007-08-10,52.89,52.89,50.4,52.89,128495,,,
2007-08-13,55.71,55.8,54.26,55.8,64741,,,
2007-08-14,57.51,58.88,56.4,58.88,31856,,,
2007-08-15,62.14,65.56,62.14,62.14,19472,,,
2007-08-17,57.68,60.68,55.54,58.37,63845,,,
2007-08-20,60.68,61.54,60.68,61.54,18917,,,
2007-08-21,64.88,68.3,64.88,64.88,13528,,,
2007-08-23,67.79,67.79,64.19,65.73,59016,,,
2007-08-24,64.71,65.82,63.51,63.76,50760,,,
2007-08-27,64.11,64.28,60.25,60.25,69577,,,
2007-08-28,57.77,60.25,56.91,59.82,61921,,,
2007-08-30,66.51,66.51,63.76,66.51,85196,,,
2007-08-31,67.11,70.02,66.33,69.42,59222,,,
2007-09-03,69.68,70.96,67.28,68.82,46026,Top,Stroke183_Start,Stroke182_End
2007-09-04,69.25,69.25,65.14,66.08,87389,,,
2007-09-05,65.82,66.51,62.65,65.56,31608,,,
2007-09-07,64.54,65.73,60.94,61.11,50212,,,
2007-09-10,59.4,64.45,57.94,64.36,48425,,,
2007-09-11,64.19,65.82,60.85,61.02,50859,,,
2007-09-12,59.48,63.08,59.48,61.88,29169,,,
2007-09-14,62.82,65.39,61.37,64.88,35662,,,
2007-09-17,64.88,65.48,63.51,63.85,38363,,,
2007-09-18,64.54,65.22,63.25,64.54,24190,,,
2007-09-19,64.54,64.62,61.02,62.57,45945,,,
2007-09-20,61.11,64.19,60.08,61.28,23862,,,
2007-09-21,61.28,61.28,57.94,58.03,42729,,,
2007-09-24,57.68,57.68,54.86,54.86,29709,,,
2007-09-26,58.45,59.65,55.97,56.4,24176,,,
2007-09-27,56.74,56.83,53.83,56.48,16036,,,
2007-09-28,56.23,59.4,56.83,57.6,13930,,,
2007-10-10,57.68,58.54,56.74,57.34,14460,,,
2007-10-11,57.51,59.31,57.25,57.6,18067,,,
2007-10-12,58.11,58.37,54.43,54.86,24688,,,
2007-10-15,54.86,55.97,51.86,51.94,24948,,,
2007-10-16,52.54,54.17,51.34,52.71,13651,,,
2007-10-17,52.8,55.63,52.71,55.63,25449,,,
2007-10-18,56.23,58.71,56.23,58.71,44197,,,
2007-10-19,60.25,64.54,58.97,61.97,41749,,,
2007-10-23,57.68,59.22,55.54,58.88,15597,,,
2007-10-24,59.31,60.42,55.71,55.88,22665,,,
2007-10-25,56.74,56.74,52.8,52.8,22535,,,
2007-10-26,52.29,53.83,49.97,51.34,20811,Bottom,Stroke184_Start,Stroke183_End
2007-10-29,53.06,54.17,53.06,54.17,11941,,,
2007-10-30,57.17,60.34,57.17,57.17,2637,,,
2007-11-13,54.0,54.34,51.0,51.52,39342,,,
2007-11-15,55.11,57.68,54.86,55.11,16477,,,
2007-11-21,55.28,56.74,53.83,55.28,22632,,,
2007-11-22,54.94,54.94,52.8,53.14,16219,,,
2007-11-23,50.92,53.74,50.83,52.54,5432,,,
2007-11-26,53.74,54.68,51.69,52.54,7888,,,
2007-11-27,52.54,55.46,52.11,55.37,21784,,,
2007-11-28,55.97,57.68,55.28,57.68,45110,Top,Stroke185_Start,Stroke184_End
2007-11-30,55.2,56.83,54.77,55.28,8621,,,
2007-12-03,55.11,55.8,54.09,55.37,14840,,,
2007-12-04,55.54,55.03,53.4,54.26,12246,,,
2007-12-06,54.26,53.49,52.97,53.49,18190,,,
2007-12-10,54.26,56.48,54.94,55.11,41597,,,
2007-12-13,55.88,56.65,55.11,55.37,35424,,,
2007-12-17,55.28,56.14,53.4,53.4,21591,,,
2007-12-18,53.4,53.91,52.54,53.31,9937,Bottom,Stroke186_Start,Stroke185_End
2007-12-20,53.91,55.97,54.43,55.2,21912,,,
2007-12-24,55.88,56.57,54.86,55.8,60006,,,
2007-12-26,55.97,59.05,55.28,59.05,67990,,,
2007-12-27,59.74,61.79,58.97,60.42,73007,,,
2008-01-03,60.94,64.02,60.17,63.94,60273,,,
2008-01-04,63.59,65.48,62.91,63.85,41224,,,
2008-01-07,64.02,67.36,64.02,67.36,26963,,,
2008-01-08,70.02,71.05,66.33,67.11,78215,Top,Stroke187_Start,Stroke186_End
2008-01-09,65.91,68.73,65.56,68.05,34752,,,
2008-01-10,68.05,70.1,66.76,68.48,40075,,,
2008-01-11,67.96,67.79,65.48,66.93,36391,,,
2008-01-15,66.51,68.9,65.99,66.93,34673,,,
2008-01-17,67.02,67.53,64.02,66.59,44874,,,
2008-01-18,66.59,68.82,65.39,66.68,74117,,,
2008-01-22,60.0,60.94,59.65,59.65,21793,,,
2008-01-23,56.4,59.22,56.4,58.8,47684,,,
2008-01-24,59.31,60.68,56.74,58.54,37392,,,
2008-01-28,58.97,60.25,56.06,56.23,57874,,,
2008-01-29,56.23,58.97,54.34,55.37,34430,,,
2008-01-30,55.8,56.31,52.37,53.57,31898,Bottom,Stroke188_Start,Stroke187_End
2008-01-31,55.11,57.77,54.94,54.94,46091,,,
2008-02-05,57.17,57.17,54.43,55.11,22446,,,
2008-02-13,54.51,55.63,53.83,54.43,13487,,,
2008-02-14,54.43,55.71,54.43,54.94,8838,,,
2008-02-15,54.86,55.46,54.26,55.28,13925,,,
2008-02-18,55.71,57.51,55.54,56.65,22622,,,
2008-02-19,56.91,58.2,56.14,58.11,22920,,,
2008-02-20,57.68,61.28,59.31,61.11,63868,,,
2008-02-22,60.68,61.11,57.51,58.63,23375,,,
2008-02-25,58.88,58.97,55.88,56.14,19377,,,
2008-02-26,57.94,59.22,56.91,59.22,57670,,,
2008-02-27,60.85,62.48,62.48,62.48,32365,,,
2008-02-29,65.91,65.91,65.91,65.91,10517,,,
2008-03-18,59.14,61.54,58.88,58.88,27193,,,
2008-03-19,55.63,59.4,55.63,56.48,51874,,,
2008-03-20,55.28,58.71,53.4,57.68,20927,,,
2008-03-21,57.68,60.17,57.25,58.88,22721,,,
2008-03-24,59.48,62.14,59.14,61.97,36601,,,
2008-03-25,61.97,65.39,61.11,65.39,46079,,,
2008-03-26,68.82,68.82,65.99,66.68,57238,Top,Stroke189_Start,Stroke188_End
2008-03-27,67.36,67.88,64.11,64.11,37882,,,
2008-03-28,63.68,63.94,60.6,64.36,38855,,,
2008-04-01,59.4,61.71,57.51,57.51,23531,,,
2008-04-02,57.51,59.22,55.03,57.08,20043,,,
2008-04-03,57.68,60.25,55.37,60.25,23602,,,
2008-04-07,61.88,64.36,61.79,63.34,46021,,,
2008-04-10,61.19,62.82,58.28,62.65,15668,,,
2008-04-11,61.88,64.11,61.88,63.25,21171,,,
2008-04-15,58.54,62.39,57.51,62.31,18088,,,
2008-04-18,62.22,65.73,61.02,62.31,36678,,,
2008-04-22,55.63,57.68,55.11,57.08,38108,Bottom,Stroke190_Start,Stroke189_End
2008-04-24,62.39,62.48,59.82,61.79,45338,,,
2008-04-28,59.57,61.54,59.57,60.42,19080,,,
2008-04-30,63.34,65.05,63.17,64.19,36390,,,
2008-05-05,64.54,68.82,64.11,65.31,34157,,,
2008-05-07,69.33,72.67,68.82,72.5,119556,,,
2008-05-09,72.67,75.16,70.62,73.36,62647,,,
2008-05-12,71.47,73.27,69.42,69.42,68062,,,
2008-05-13,66.33,69.5,65.73,69.42,40797,,,
2008-05-19,68.82,72.24,67.62,71.47,26562,,,
2008-05-20,71.47,75.33,70.36,71.39,48257,,,
2008-05-21,69.5,74.81,68.65,74.04,43822,,,
2008-05-22,74.13,78.07,73.1,74.81,63126,,,
2008-05-26,73.7,76.1,71.56,75.5,30266,,,
2008-05-27,75.24,79.53,75.67,77.81,60026,Top,Stroke191_Start,Stroke190_End
2008-05-29,74.73,77.9,74.56,74.99,39742,,,
2008-05-30,74.99,78.84,74.73,77.38,41210,,,
2008-06-03,69.93,71.82,68.05,69.33,64296,,,
2008-06-05,70.79,72.93,69.93,72.16,22217,,,
2008-06-06,72.16,72.67,68.3,68.3,68621,,,
2008-06-10,64.96,68.3,64.62,64.62,45866,,,
2008-06-11,63.34,68.13,61.97,67.02,25281,,,
2008-06-12,66.51,70.62,66.25,69.08,36620,,,
2008-06-16,66.93,67.02,63.17,65.05,30301,,,
2008-06-17,63.85,66.25,61.97,62.91,23122,,,
2008-06-18,62.31,65.05,61.54,64.36,25184,,,
2008-06-19,64.54,66.25,62.82,62.99,33046,,,
2008-06-20,63.08,66.33,62.99,65.65,34109,,,
2008-06-23,65.48,65.05,62.91,64.02,27262,,,
2008-06-25,64.71,66.08,63.51,65.82,22111,,,
2008-06-26,65.82,66.59,64.62,66.51,16134,,,
2008-06-27,64.96,64.96,62.91,62.91,37187,,,
2008-06-30,60.85,61.02,59.48,59.48,17702,,,
2008-07-01,56.91,59.82,56.23,60.25,30964,,,
2008-07-03,57.08,57.08,55.37,55.37,43353,,,
2008-07-04,52.54,52.54,49.37,52.29,13924,,,
2008-07-08,53.4,55.8,52.37,54.26,38125,,,
2008-07-10,53.14,54.17,51.52,52.63,35479,,,
2008-07-11,51.69,53.06,49.72,50.49,44112,,,
2008-07-14,49.89,49.97,47.92,49.03,18172,Bottom,Stroke192_Start,Stroke191_End
2008-07-15,49.37,50.92,49.12,50.06,19015,,,
2008-07-16,50.23,52.89,49.55,52.89,65532,,,
2008-07-17,54.17,54.77,51.77,53.06,24149,,,
2008-07-18,53.14,55.03,52.11,55.03,24074,,,
2008-07-21,55.11,57.77,56.14,57.51,21341,,,
2008-07-23,57.43,57.68,56.06,56.74,10373,,,
2008-07-24,56.57,57.25,55.54,56.83,12312,,,
2008-07-25,56.65,56.65,54.68,55.11,13903,,,
2008-07-28,54.26,56.23,53.83,54.0,16446,,,
2008-07-29,53.74,53.74,52.2,53.57,7524,,,
2008-07-30,54.0,55.11,52.8,53.83,12209,,,
2008-07-31,54.0,56.31,54.0,56.06,18421,,,
2008-08-01,56.06,56.74,54.6,55.54,12046,,,
2008-08-04,55.54,55.54,52.46,52.46,26868,,,
2008-08-05,51.26,52.54,49.8,51.0,10028,,,
2008-08-07,51.86,56.83,51.86,54.77,24981,Top,Stroke193_Start,Stroke192_End
2008-08-11,51.52,51.6,48.86,48.86,15443,,,
2008-08-12,48.86,48.86,46.12,46.2,11575,,,
2008-08-13,45.95,45.6,43.63,43.63,7874,,,
2008-08-18,44.75,44.75,42.35,42.44,8210,,,
2008-08-19,41.41,43.72,41.41,43.38,3888,,,
2008-08-20,42.26,45.86,42.26,45.86,8449,,,
2008-08-21,45.35,46.8,44.41,45.86,5231,,,
2008-08-25,45.35,47.23,44.92,46.38,5521,,,
2008-08-26,45.78,45.52,43.81,45.43,7409,,,
2008-08-28,43.81,45.35,43.55,44.92,4152,,,
2008-08-29,44.83,46.55,44.41,46.55,4294,,,
2008-09-02,44.49,45.01,43.63,44.32,3682,,,
2008-09-05,43.81,44.66,41.92,42.35,5117,,,
2008-09-08,43.72,43.98,39.95,39.95,2690,,,
2008-09-09,40.55,40.55,37.64,37.64,7034,,,
2008-09-10,35.58,36.7,35.5,35.5,12586,,,
2008-09-11,33.44,34.38,33.44,33.44,4410,,,
2008-09-12,31.47,31.47,31.47,31.47,2598,,,
2008-09-17,29.59,29.59,29.59,29.59,470,,,
2008-09-18,27.79,27.79,26.76,27.79,996,,,
2008-09-22,29.67,31.3,27.7,27.87,54325,,,
2008-09-23,26.16,26.16,26.16,26.16,3481,,,
2008-09-24,24.53,24.1,21.71,24.53,3875,,,
2008-10-08,24.96,26.16,24.02,26.16,24187,,,
2008-10-09,27.79,27.79,26.16,26.25,47523,,,
2008-10-10,24.62,26.25,24.62,25.99,27108,,,
2008-10-13,25.13,26.33,25.05,25.22,15202,,,
2008-10-14,25.13,25.99,24.1,24.19,12983,,,
2008-10-15,23.85,23.93,22.82,23.93,6943,,,
2008-10-16,23.33,23.42,22.48,22.48,9502,,,
2008-10-17,21.79,22.65,21.11,21.53,16034,,,
2008-10-20,21.28,21.62,20.25,21.28,5375,,,
2008-10-21,21.28,22.65,21.11,22.13,10163,,,
2008-10-22,21.88,23.5,21.19,22.56,9725,,,
2008-10-23,22.31,23.85,21.71,23.16,20116,,,
2008-10-24,23.5,24.62,23.25,24.36,15040,,,
2008-10-27,24.45,24.45,22.82,22.82,6860,,,
2008-10-28,21.88,21.96,20.34,21.71,11141,,,
2008-10-30,19.99,20.08,17.85,19.05,20362,Bottom,Stroke194_Start,Stroke193_End
2008-11-03,20.08,21.53,21.53,21.53,20712,,,
2008-12-04,22.91,22.91,22.91,22.91,2215,,,
2008-12-05,24.36,24.36,24.36,24.36,369,,,
2008-12-08,25.9,25.9,25.9,25.9,213,,,
2008-12-09,27.44,27.44,27.44,27.44,504,,,
2008-12-10,29.07,29.07,28.22,29.07,69799,,,
2008-12-11,29.42,30.96,28.64,30.1,60186,Top,Stroke195_Start,Stroke194_End
2008-12-15,27.79,29.07,26.59,26.59,24816,,,
2008-12-16,25.99,27.1,25.3,26.5,22793,,,
2008-12-17,26.59,27.36,26.33,26.85,19462,,,
2008-12-19,26.85,28.39,26.59,28.39,22872,,,
2008-12-22,29.33,29.93,28.22,28.56,26997,,,
2008-12-23,28.56,28.56,26.85,26.85,22175,,,
2008-12-24,25.22,25.47,23.93,25.47,17356,,,
2008-12-29,25.13,26.33,24.53,24.96,8826,,,
2008-12-30,24.7,25.47,23.42,23.42,13300,,,
2008-12-31,22.65,23.42,21.88,22.05,16154,,,
2009-01-07,24.1,24.53,22.99,23.33,19715,,,
2009-01-09,24.02,25.47,23.68,24.36,24796,,,
2009-01-12,24.1,24.62,23.33,23.59,14027,,,
2009-01-13,23.42,23.68,22.31,22.31,11151,,,
2009-01-14,22.39,23.08,21.71,22.99,8848,Bottom,Stroke196_Start,Stroke195_End
2009-01-15,22.82,23.68,22.31,23.42,14630,,,
2009-01-16,23.25,24.1,23.25,23.76,25880,,,
2009-01-19,23.93,25.22,23.5,25.22,31265,,,
2009-01-20,25.13,26.59,24.36,24.62,30405,,,
2009-01-21,24.19,24.53,23.59,24.53,16706,,,
2009-01-23,23.93,26.07,23.93,25.13,16988,,,
2009-02-02,25.9,26.16,25.22,25.82,13863,,,
2009-02-03,25.65,27.02,25.47,27.02,29937,,,
2009-02-04,27.7,28.64,27.02,28.64,49937,,,
2009-02-05,28.13,30.36,27.36,30.36,44983,,,
2009-02-06,31.9,32.16,30.27,31.98,92601,,,
2009-02-09,32.5,33.18,30.87,31.81,79246,,,
2009-02-10,31.39,31.56,29.93,31.39,43687,,,
2009-02-13,30.96,32.76,30.7,32.76,85371,,,
2009-02-16,33.1,34.64,32.16,34.64,85407,,,
2009-02-17,34.47,36.52,33.7,33.78,68781,Top,Stroke197_Start,Stroke196_End
2009-02-18,32.67,33.27,31.81,31.81,42864,,,
2009-02-19,30.87,32.07,29.76,30.36,52552,,,
2009-02-23,33.27,34.04,31.98,34.04,33294,,,
2009-02-24,35.84,36.18,32.84,32.67,104303,,,
2009-02-27,30.7,31.56,30.7,30.7,28319,,,
2009-03-02,28.9,30.53,28.9,29.33,43974,,,
2009-03-03,28.56,29.16,27.7,28.39,26979,Bottom,Stroke198_Start,Stroke197_End
2009-03-04,30.1,30.1,30.1,30.1,12738,,,
2009-03-05,31.9,31.9,30.27,31.21,60819,,,
2009-03-06,30.44,31.13,29.59,30.27,34583,,,
2009-03-09,30.1,29.07,28.73,29.07,26205,,,
2009-03-11,30.44,31.13,29.67,30.1,36278,,,
2009-03-13,30.27,30.53,29.07,29.42,23905,,,
2009-03-16,28.56,29.84,28.56,29.67,15617,,,
2009-03-17,29.5,30.87,29.24,30.61,27533,,,
2009-03-18,30.87,31.47,30.44,30.87,36373,,,
2009-03-20,31.21,33.27,30.87,32.93,71423,,,
2009-03-23,32.67,33.96,31.81,32.93,61281,,,
2009-03-24,33.01,34.38,32.41,33.96,52519,,,
2009-03-26,31.81,32.84,31.47,32.67,37704,,,
2009-03-27,32.84,34.04,32.84,33.27,44228,,,
2009-03-30,33.36,34.9,33.1,34.13,46256,,,
2009-03-31,33.44,33.61,32.16,33.36,43445,,,
2009-04-01,33.44,35.07,33.36,34.13,55763,,,
2009-04-02,34.21,35.33,33.96,33.96,47734,,,
2009-04-07,36.78,36.87,36.78,36.87,29500,,,
2009-04-08,39.01,39.01,37.12,39.01,198707,,,
2009-04-09,39.01,41.15,38.15,38.84,106621,,,
2009-04-10,39.09,39.09,37.55,38.75,91509,,,
2009-04-13,39.01,40.98,38.58,40.98,111776,,,
2009-04-14,41.41,41.84,39.61,40.21,69131,,,
2009-04-15,39.69,39.69,37.9,38.84,84389,,,
2009-04-16,38.84,39.27,37.72,38.41,59082,,,
2009-04-17,38.41,41.24,38.15,38.67,49594,,,
2009-04-22,40.29,42.52,38.41,38.67,109796,Top,Stroke199_Start,Stroke198_End
2009-04-23,37.55,38.41,36.44,37.12,68338,,,
2009-04-24,36.52,37.72,35.41,35.41,42070,,,
2009-04-27,35.67,36.01,33.36,33.36,52363,,,
2009-04-28,33.01,34.13,32.16,34.13,28924,,,
2009-04-29,33.78,35.58,33.7,34.98,37534,,,
2009-04-30,34.81,36.1,34.55,35.67,37184,,,
2009-05-04,36.52,37.72,35.41,37.38,59185,,,
2009-05-05,37.47,39.18,36.61,36.52,48284,,,
2009-05-08,39.09,39.69,37.9,38.75,78725,,,
2009-05-11,38.24,39.18,36.52,36.52,65408,,,
2009-05-12,35.67,37.64,34.64,37.38,37515,Bottom,Stroke200_Start,Stroke199_End
2009-05-13,37.12,39.52,36.7,39.18,94894,,,
2009-05-14,38.75,40.81,38.67,39.78,94242,,,
2009-05-15,39.69,42.09,39.61,42.09,114411,,,
2009-05-18,42.18,42.18,39.69,40.98,132459,,,
2009-05-19,40.89,43.21,41.58,41.58,97770,,,
2009-05-21,41.58,41.75,39.18,39.18,88953,,,
2009-05-22,37.21,38.75,36.95,38.41,72654,,,
2009-05-25,36.52,38.07,36.18,37.55,49308,,,
2009-05-26,37.55,38.92,37.55,37.81,50013,,,
2009-05-27,36.1,37.04,35.67,36.35,145017,,,
2009-06-01,36.52,37.55,35.93,37.12,85176,,,
2009-06-02,37.21,37.81,36.52,37.47,71010,,,
2009-06-03,37.47,38.67,37.47,38.41,81509,,,
2009-06-05,38.84,40.47,38.5,39.27,117884,,,
2009-06-08,38.84,39.87,38.32,39.09,77441,,,
2009-06-09,39.27,41.32,39.18,41.32,164400,,,
2009-06-10,41.15,43.38,40.38,41.06,112368,,,
2009-06-12,42.95,45.35,40.89,40.89,177976,Top,Stroke201_Start,Stroke200_End
2009-06-15,40.98,42.52,40.55,41.66,72770,,,
2009-06-16,41.32,42.18,39.61,40.04,74790,,,
2009-06-18,41.49,42.44,40.98,41.75,72100,,,
2009-06-19,41.41,42.09,40.12,40.64,61584,,,
2009-06-23,41.06,44.15,41.92,42.69,128461,,,
2009-06-25,42.09,42.26,40.89,41.32,84260,Bottom,Stroke202_Start,Stroke201_End
2009-06-26,41.32,42.44,41.15,42.01,51400,,,
2009-06-29,42.09,43.55,41.92,42.78,79461,,,
2009-06-30,42.95,42.95,41.15,41.41,69495,,,
2009-07-01,41.24,42.52,40.98,41.84,60238,,,
2009-07-02,41.92,42.09,40.89,42.09,85399,,,
2009-07-03,41.75,43.81,41.49,43.29,114618,,,
2009-07-06,43.55,43.98,42.44,43.55,83786,,,
2009-07-07,43.55,45.18,43.38,44.15,98454,,,
2009-07-08,44.41,46.63,44.32,46.63,93996,,,
2009-07-09,48.26,48.52,45.95,47.06,172170,,,
2009-07-14,47.75,50.49,47.57,48.17,103743,,,
2009-07-16,48.17,49.03,46.72,46.89,76106,,,
2009-07-17,46.55,48.35,46.38,47.92,81141,,,
2009-07-20,47.66,49.8,47.66,48.77,83984,,,
2009-07-21,48.77,51.17,48.09,50.14,120824,,,
2009-07-22,49.63,52.2,49.55,51.26,88089,,,
2009-07-23,51.69,52.29,50.74,51.26,63150,,,
2009-07-24,51.43,51.86,49.37,50.23,78499,,,
2009-07-27,50.49,52.97,50.32,52.11,73749,,,
2009-07-28,51.94,55.03,51.69,55.03,85714,,,
2009-07-29,54.77,58.03,52.03,52.8,122724,,,
2009-07-30,52.63,53.31,49.89,51.17,95110,,,
2009-08-03,53.31,55.8,52.2,55.11,55447,,,
2009-08-04,55.2,57.94,54.51,56.65,72526,,,
2009-08-05,56.83,57.68,52.71,55.8,55492,,,
2009-08-07,56.91,59.48,56.14,57.0,71303,Top,Stroke203_Start,Stroke202_End
2009-08-10,57.51,57.94,55.28,57.51,51055,,,
2009-08-11,57.25,58.11,55.97,57.85,47011,,,
2009-08-12,57.6,57.77,54.68,54.68,54415,,,
2009-08-13,54.09,54.26,51.69,52.97,60302,,,
2009-08-14,52.8,53.57,50.66,50.66,35693,,,
2009-08-17,49.97,49.97,47.83,47.83,29602,,,
2009-08-18,45.95,49.55,45.18,48.95,50808,Bottom,Stroke204_Start,Stroke203_End
2009-08-19,48.43,49.97,47.06,47.4,38497,,,
2009-08-21,49.89,52.63,49.2,52.63,59516,,,
2009-08-24,53.23,54.0,51.09,52.63,48748,,,
2009-08-25,52.2,52.89,49.72,49.72,50037,,,
2009-08-26,49.46,52.37,48.43,51.86,45804,,,
2009-08-27,51.94,54.77,51.26,54.77,60905,,,
2009-08-28,53.49,55.54,51.77,54.51,49741,Top,Stroke205_Start,Stroke204_End
2009-08-31,54.17,54.17,51.52,51.52,29938,,,
2009-09-01,50.83,52.71,49.63,50.66,22469,,,
2009-09-02,51.86,51.86,47.83,49.97,25839,,,
2009-09-03,48.86,52.2,48.86,51.34,28998,,,
2009-09-04,51.26,52.63,50.4,51.77,26767,,,
2009-09-07,52.11,53.31,50.92,51.52,33093,,,
2009-09-08,51.34,52.03,50.66,51.77,28295,,,
2009-09-09,51.77,53.31,51.09,52.71,32441,,,
2009-09-10,52.54,55.63,51.26,55.63,65752,,,
2009-09-11,55.97,58.28,55.37,55.71,50549,,,
2009-09-16,57.43,59.22,57.68,57.68,51208,,,
2009-09-21,55.54,56.65,54.51,55.88,50004,,,
2009-09-22,55.54,56.31,52.8,52.8,32165,,,
2009-09-23,52.37,53.49,50.06,51.26,26598,,,
2009-09-24,50.83,53.83,50.83,52.89,30903,,,
2009-09-25,54.26,54.26,51.17,51.17,25590,,,
2009-09-28,51.6,52.97,50.06,50.14,17786,,,
2009-09-29,50.14,50.49,47.32,47.92,21020,Bottom,Stroke206_Start,Stroke205_End
2009-10-09,50.57,52.11,50.57,52.11,13268,,,
2009-10-12,52.54,53.4,51.26,51.6,13503,,,
2009-10-14,53.23,54.0,52.8,53.23,16571,,,
2009-10-15,53.4,53.91,52.54,52.97,16410,,,
2009-10-16,53.23,54.17,52.63,54.0,22466,,,
2009-10-19,54.26,55.28,54.26,54.77,29457,Top,Stroke207_Start,Stroke206_End
2009-10-20,54.94,54.94,53.4,54.26,39326,,,
2009-10-21,54.17,55.2,53.91,54.0,31984,,,
2009-10-22,53.57,54.51,53.4,54.0,26250,,,
2009-10-23,53.83,55.28,53.57,54.77,34425,,,
2009-10-27,53.74,53.83,51.0,51.0,32737,,,
2009-10-28,51.0,52.29,50.83,51.94,14661,Bottom,Stroke208_Start,Stroke207_End
2009-10-29,51.17,52.89,51.0,52.03,23803,,,
2009-10-30,52.71,53.23,52.03,52.03,19308,,,
2009-11-03,52.89,54.77,52.8,54.09,24802,,,
2009-11-04,54.09,55.8,54.09,55.11,43418,,,
2009-11-06,54.86,56.57,54.34,55.46,45307,,,
2009-11-09,55.71,57.51,55.46,56.23,45845,,,
2009-11-11,55.2,56.23,54.51,56.06,28341,,,
2009-11-12,55.97,57.43,55.97,56.65,58700,,,
2009-11-13,56.83,56.83,55.28,56.57,33915,,,
2009-11-16,56.57,57.34,56.31,56.83,86179,,,
2009-11-17,56.83,59.31,57.08,58.54,137420,,,
2009-11-19,57.77,60.77,57.6,60.77,98974,,,
2009-11-20,61.11,63.85,60.25,63.25,111206,,,
2009-11-23,62.99,64.88,62.14,63.51,91366,,,
2009-11-25,59.05,63.34,57.51,62.39,86127,,,
2009-11-26,62.65,65.82,60.34,61.11,135191,Top,Stroke209_Start,Stroke208_End
2009-11-27,58.71,60.42,57.77,57.77,66362,,,
2009-11-30,57.77,59.22,57.68,58.88,50426,,,
2009-12-01,58.8,60.51,58.63,60.25,54349,,,
2009-12-02,60.68,62.31,59.74,61.11,54196,,,
2009-12-03,61.28,60.17,57.25,60.51,41707,,,
2009-12-08,60.0,61.71,60.42,60.68,39196,,,
2009-12-14,60.6,58.63,57.25,58.54,32854,,,
2009-12-17,57.51,57.85,54.17,54.6,36412,,,
2009-12-18,54.26,54.26,51.6,51.6,41404,,,
2009-12-21,51.09,53.14,51.09,52.46,23755,,,
2009-12-22,52.8,51.09,49.55,49.63,25614,Bottom,Stroke210_Start,Stroke209_End
2009-12-24,50.83,52.71,50.83,52.54,21738,,,
2009-12-25,52.54,53.4,51.86,53.06,17656,,,
2009-12-28,53.06,54.68,52.63,53.57,38282,,,
2009-12-30,53.57,55.37,54.09,54.17,33279,,,
2010-01-04,55.03,55.03,52.8,53.66,25901,,,
2010-01-06,55.71,56.83,55.28,55.88,43608,,,
2010-01-07,55.63,56.31,53.57,54.09,27441,,,
2010-01-08,53.74,54.68,52.8,54.51,15540,,,
2010-01-11,54.6,55.8,54.43,54.86,20303,,,
2010-01-13,54.26,54.68,53.4,53.91,27146,,,
2010-01-14,54.09,55.63,54.09,55.37,22879,,,
2010-01-15,55.46,57.51,55.46,57.08,33134,,,
2010-01-18,58.54,60.68,60.25,60.25,75399,Top,Stroke211_Start,Stroke210_End
2010-01-21,57.0,58.45,56.23,57.68,28408,,,
2010-01-22,57.0,57.08,54.94,55.97,36972,,,
2010-01-25,55.88,55.88,53.91,54.68,22155,,,
2010-01-26,54.26,55.03,51.69,52.11,26967,,,
2010-01-28,55.46,57.6,54.94,55.2,51522,,,
2010-01-29,54.26,54.94,52.11,53.49,29852,,,
2010-02-01,53.4,55.03,53.4,54.34,22665,,,
2010-02-03,53.31,54.0,50.57,53.49,16942,Bottom,Stroke212_Start,Stroke211_End
2010-02-04,53.23,54.68,52.63,53.91,18585,,,
2010-02-05,52.54,53.06,51.69,52.63,16985,,,
2010-02-09,52.63,53.14,52.46,53.06,9329,,,
2010-02-10,52.89,53.83,52.8,53.57,9968,,,
2010-02-11,53.57,54.68,53.4,53.74,13017,,,
2010-02-12,54.6,56.57,54.26,56.57,31980,,,
2010-02-22,55.97,59.31,55.97,57.17,42649,,,
2010-02-23,56.65,57.51,55.28,57.25,24197,,,
2010-02-24,56.83,58.45,56.06,58.2,28947,,,
2010-02-25,58.28,60.68,57.51,60.25,64040,,,
2010-02-26,60.42,61.02,58.97,60.85,59603,,,
2010-03-01,64.11,64.19,60.25,61.28,131914,Top,Stroke213_Start,Stroke212_End
2010-03-02,60.68,60.94,59.48,59.74,61826,,,
2010-03-03,59.57,60.85,58.8,60.85,54295,,,
2010-03-04,63.51,63.68,60.17,60.34,104701,,,
2010-03-05,60.42,61.02,58.88,59.05,41122,,,
2010-03-08,59.05,59.91,58.71,58.97,27018,,,
2010-03-09,58.97,59.4,57.85,58.71,26252,,,
2010-03-10,58.71,60.17,58.63,59.48,31943,,,
2010-03-12,59.65,60.08,57.85,57.85,26839,,,
2010-03-15,57.68,57.43,55.88,56.48,18940,Bottom,Stroke214_Start,Stroke213_End
2010-03-17,57.34,58.97,56.83,58.37,27878,,,
2010-03-18,58.37,59.4,57.85,58.37,26159,,,
2010-03-19,58.54,59.57,58.45,59.4,31179,,,
2010-03-22,59.4,60.17,58.97,59.22,25857,,,
2010-03-23,59.05,59.57,58.37,58.45,32433,,,
2010-03-24,58.54,59.14,58.28,58.54,25757,,,
2010-03-25,58.54,58.54,56.83,57.0,24764,,,
2010-03-26,56.83,58.11,56.74,57.6,20020,,,
2010-03-30,57.68,58.97,57.6,58.45,27051,,,
2010-03-31,58.54,59.14,57.77,58.97,30120,,,
2010-04-01,59.4,61.11,58.97,60.68,60772,,,
2010-04-02,60.85,61.54,60.51,60.68,40656,,,
2010-04-07,60.94,62.31,60.94,61.62,48071,,,
2010-04-09,60.51,62.14,60.42,61.71,50692,,,
2010-04-12,62.14,64.02,61.97,63.17,70547,,,
2010-04-13,62.91,62.82,59.74,61.02,60509,,,
2010-04-15,62.22,64.36,62.22,63.85,65541,,,
2010-04-16,63.76,64.11,61.62,63.42,44334,,,
2010-04-19,62.82,62.82,60.0,60.0,52239,,,
2010-04-20,59.22,60.6,57.85,60.17,34732,,,
2010-04-22,60.08,61.54,59.48,60.6,42211,,,
2010-04-26,59.65,62.65,59.65,62.65,87567,,,
2010-04-27,62.65,65.22,64.71,64.71,129895,Top,Stroke215_Start,Stroke214_End
2010-05-06,64.54,64.54,61.19,61.19,105182,,,
2010-05-07,58.28,58.97,57.85,57.85,50036,,,
2010-05-10,56.06,57.6,54.68,54.68,56910,,,
2010-05-11,54.86,56.14,54.51,54.77,30478,,,
2010-05-12,54.26,54.43,51.77,51.77,44714,,,
2010-05-13,52.54,53.66,51.17,53.66,18755,,,
2010-05-17,52.37,52.71,50.66,50.66,24648,,,
2010-05-18,49.97,51.0,47.83,49.03,26440,Bottom,Stroke216_Start,Stroke215_End
2010-05-19,50.4,51.77,49.63,51.77,10622,,,
2010-05-20,52.29,55.11,54.0,54.34,62981,,,
2010-05-25,56.83,56.83,54.34,54.77,39080,,,
2010-05-26,54.6,55.37,54.26,54.51,17013,,,
2010-05-27,54.6,55.2,53.49,54.94,18596,,,
2010-05-28,54.94,56.4,54.51,55.03,19153,,,
2010-06-01,54.26,54.77,52.37,53.23,24251,,,
2010-06-02,53.06,55.2,52.97,55.11,19457,,,
2010-06-03,55.2,56.57,54.6,54.43,13449,,,
2010-06-08,54.68,55.54,54.34,54.86,14589,,,
2010-06-09,54.94,55.8,54.94,55.71,14021,,,
2010-06-10,55.54,58.71,55.11,56.91,39640,,,
2010-06-11,57.43,59.82,57.0,58.97,42089,,,
2010-06-17,59.48,61.28,58.45,58.45,24280,Top,Stroke217_Start,Stroke216_End
2010-06-18,58.45,58.11,55.71,56.65,26820,,,
2010-06-22,57.94,58.54,57.34,58.11,11409,,,
2010-06-23,58.11,58.11,56.91,57.17,10928,,,
2010-06-24,57.08,59.31,57.77,58.2,14650,,,
2010-06-29,57.6,57.68,54.34,54.34,20427,,,
2010-06-30,53.4,55.03,52.03,54.6,10928,,,
2010-07-01,54.6,55.28,53.66,54.09,6965,,,
2010-07-02,54.09,54.0,51.09,53.23,12441,Bottom,Stroke218_Start,Stroke217_End
2010-07-06,54.17,54.94,53.66,54.51,6247,,,
2010-07-07,54.51,55.03,54.17,54.6,7824,,,
2010-07-08,55.11,55.8,54.43,55.03,6561,,,
2010-07-09,55.71,56.31,55.11,55.88,17085,,,
2010-07-12,55.63,56.65,55.54,55.97,11733,,,
2010-07-13,55.28,55.88,54.6,54.94,7194,,,
2010-07-15,54.94,55.03,53.57,53.74,9495,,,
2010-07-16,53.91,54.09,52.37,53.49,9254,,,
2010-07-19,53.23,54.94,53.23,54.77,6008,,,
2010-07-20,55.11,56.4,55.54,56.14,13473,,,
2010-07-23,56.4,57.51,56.4,56.4,19787,,,
2010-07-29,57.68,58.28,56.91,57.77,31563,,,
2010-07-30,57.51,59.82,58.11,59.22,30868,Top,Stroke219_Start,Stroke218_End
2010-08-03,59.4,59.74,57.6,57.77,23874,,,
2010-08-04,57.25,58.54,57.17,58.45,16995,,,
2010-08-05,58.28,58.63,57.51,57.77,18405,,,
2010-08-06,57.68,58.54,57.34,58.45,28078,,,
2010-08-09,58.45,59.57,58.28,58.71,24535,,,
2010-08-11,56.91,57.77,56.4,57.17,16566,,,
2010-08-12,57.0,57.34,56.23,56.57,21920,Bottom,Stroke220_Start,Stroke219_End
2010-08-13,56.57,58.45,56.57,58.28,18670,,,
2010-08-16,58.37,60.94,59.4,59.22,24723,,,
2010-08-20,60.0,59.91,57.85,58.8,29123,,,
2010-08-24,58.8,61.37,59.82,59.91,23683,,,
2010-08-31,61.54,62.57,60.77,61.54,32365,,,
2010-09-03,61.79,63.08,61.28,62.57,35172,,,
2010-09-06,63.51,63.51,61.79,61.79,35250,,,
2010-09-07,61.88,61.71,60.34,61.45,25018,,,
2010-09-10,60.17,60.68,58.8,60.17,21846,,,
2010-09-13,60.25,61.97,60.17,61.19,23006,,,
2010-09-14,61.19,62.74,60.94,62.31,35718,,,
2010-09-16,60.77,60.94,58.97,59.22,27759,,,
2010-09-27,60.94,62.57,59.4,62.31,28263,,,
2010-09-28,62.31,63.85,61.54,62.48,27540,,,
2010-09-29,62.48,65.91,63.34,65.14,60666,,,
2010-10-08,65.31,66.25,64.54,64.88,39038,,,
2010-10-11,64.79,64.96,63.08,63.76,44377,,,
2010-10-12,63.76,67.28,63.25,67.28,50816,,,
2010-10-13,67.7,69.68,66.25,67.36,55521,Top,Stroke221_Start,Stroke220_End
2010-10-14,67.36,67.53,63.68,64.11,56309,,,
2010-10-15,63.76,65.31,62.82,63.94,24967,,,
2010-10-18,63.76,63.76,60.77,62.22,31532,,,
2010-10-20,62.48,65.82,64.19,64.79,44605,,,
2010-10-26,64.96,65.99,64.54,65.99,35400,,,
2010-10-27,65.91,67.02,64.62,64.96,25524,,,
2010-10-28,65.05,65.22,63.94,64.36,20238,,,
2010-11-01,65.56,67.79,65.14,66.33,29734,,,
2010-11-02,66.59,66.59,64.71,65.56,33245,,,
2010-11-03,65.22,67.53,65.05,66.16,34682,,,
2010-11-04,66.76,69.76,66.25,69.76,64940,,,
2010-11-05,69.93,73.53,71.13,71.73,96791,,,
2010-11-10,72.42,72.42,70.19,70.53,34566,,,
2010-11-11,70.1,71.13,69.68,69.68,36287,,,
2010-11-12,69.5,70.96,65.91,65.91,42238,,,
2010-11-15,64.54,68.39,63.76,68.65,37925,Bottom,Stroke222_Start,Stroke221_End
2010-11-18,65.91,68.48,66.42,67.45,27010,,,
2010-11-23,67.11,67.36,64.19,64.62,25867,,,
2010-11-24,64.45,65.82,64.11,65.56,13055,,,
2010-11-25,65.82,69.25,65.14,65.73,16173,,,
2010-11-29,68.9,72.84,69.42,71.22,49682,,,
2010-12-03,68.9,70.1,67.53,68.9,13229,,,
2010-12-06,68.82,69.33,65.39,66.16,21885,,,
2010-12-07,66.68,67.36,65.14,68.13,16150,,,
2010-12-13,67.11,67.96,66.68,67.79,12583,,,
2010-12-14,67.88,70.27,67.19,70.02,19867,,,
2010-12-15,70.02,71.56,69.68,69.93,27230,,,
2010-12-16,69.93,70.79,68.73,70.45,16579,,,
2010-12-17,70.79,72.24,69.85,70.7,14417,Top,Stroke223_Start,Stroke222_End
2010-12-21,69.68,70.62,69.25,70.1,13996,,,
2010-12-23,71.13,71.9,70.27,71.82,23883,,,
2010-12-24,71.82,71.82,68.56,69.16,20086,,,
2010-12-27,69.68,70.87,67.53,67.79,18977,,,
2010-12-28,66.76,65.82,64.45,65.31,17681,,,
2010-12-30,65.39,67.11,65.14,65.39,9456,,,
2010-12-31,66.25,67.53,65.39,67.53,11503,,,
2011-01-04,67.11,67.88,66.76,67.62,15971,,,
2011-01-05,67.62,67.79,65.99,66.25,13096,,,
2011-01-06,66.25,66.68,65.31,65.39,14904,,,
2011-01-07,65.31,65.82,65.05,65.82,12235,,,
2011-01-11,69.33,69.42,67.02,69.42,20588,,,
2011-01-12,70.45,71.22,68.39,69.16,37211,,,
2011-01-13,68.3,67.7,64.71,67.7,18830,,,
2011-01-19,67.02,69.68,66.25,67.96,16774,,,
2011-01-20,68.48,71.39,67.79,68.48,36059,,,
2011-01-25,67.96,66.42,64.79,65.56,18348,,,
2011-01-28,66.16,66.51,65.39,65.39,22894,,,
2011-02-01,65.56,66.25,64.96,65.91,13958,,,
2011-02-09,64.96,65.48,64.45,64.79,15034,Bottom,Stroke224_Start,Stroke223_End
2011-02-11,65.05,66.93,66.16,66.51,25779,,,
2011-02-16,66.85,70.1,66.85,68.48,51150,,,
2011-02-17,68.13,68.99,66.68,67.28,25543,,,
2011-02-18,67.19,69.08,66.76,68.82,36433,,,
2011-02-21,68.56,69.42,67.88,69.25,32917,,,
2011-02-23,66.51,67.45,66.08,67.45,17295,,,
2011-02-24,67.19,67.62,66.59,67.19,14722,,,
2011-02-25,67.19,67.53,66.51,67.19,16943,,,
2011-02-28,67.7,68.65,67.19,68.56,22320,,,
2011-03-01,67.96,69.25,67.62,68.48,30902,,,
2011-03-03,68.48,72.16,70.1,68.56,33063,,,
2011-03-08,70.45,71.56,68.82,69.93,37543,,,
2011-03-09,70.1,73.7,70.1,72.16,79889,,,
2011-03-10,71.82,75.5,72.5,73.96,73528,Top,Stroke225_Start,Stroke224_End
2011-03-14,72.33,71.39,69.5,72.16,38954,,,
2011-03-21,70.53,71.9,70.02,70.53,22686,,,
2011-03-23,71.3,72.16,70.53,71.65,16473,,,
2011-03-25,70.87,71.05,70.19,70.62,24592,,,
2011-03-28,70.79,72.93,70.79,71.3,31603,,,
2011-03-29,71.47,73.1,71.13,72.33,38702,,,
2011-03-31,71.47,70.36,68.65,69.25,32059,Bottom,Stroke226_Start,Stroke225_End
2011-04-07,70.19,71.22,69.93,70.96,22548,,,
2011-04-08,71.05,72.24,70.7,71.39,22112,,,
2011-04-11,71.47,74.39,71.22,71.39,17825,,,
2011-04-13,72.67,75.67,73.27,74.99,47428,,,
2011-04-15,73.87,73.79,72.07,74.13,28011,,,
2011-04-20,72.67,76.78,72.42,76.78,52175,,,
2011-04-21,77.13,80.64,75.84,76.36,44586,Top,Stroke227_Start,Stroke226_End
2011-04-26,74.81,75.16,72.67,74.39,27003,,,
2011-04-28,72.93,73.79,70.19,70.19,28672,,,
2011-04-29,69.76,72.93,69.76,72.67,24569,,,
2011-05-03,72.33,74.04,72.24,73.36,20203,,,
2011-05-04,73.53,73.53,71.22,71.47,20987,,,
2011-05-05,71.39,73.19,70.7,72.07,14866,Bottom,Stroke228_Start,Stroke227_End
2011-05-06,71.82,75.67,71.56,74.47,27005,,,
2011-05-09,74.47,76.19,74.04,74.56,17978,,,
2011-05-11,74.81,76.96,74.64,75.59,21507,,,
2011-05-12,75.16,75.93,74.04,74.3,25765,,,
2011-05-17,75.41,75.84,71.82,72.33,32513,,,
2011-05-18,72.24,73.44,71.73,73.02,17350,,,
2011-05-19,73.7,76.96,72.93,75.76,59531,,,
2011-05-20,75.41,77.56,74.64,75.76,34802,Top,Stroke229_Start,Stroke228_End
2011-05-23,75.67,75.76,71.65,71.65,42628,,,
2011-05-24,70.87,69.68,67.79,68.05,42319,,,
2011-05-26,68.22,69.25,64.79,64.96,28231,,,
2011-05-27,65.22,65.73,61.97,62.48,34023,,,
2011-05-30,62.74,62.74,59.82,59.82,25597,,,
2011-05-31,60.6,61.62,59.57,61.37,13431,,,
2011-06-01,61.45,61.97,60.85,61.88,8462,,,
2011-06-02,61.11,61.11,58.54,59.14,20203,,,
2011-06-03,59.14,62.39,59.14,62.39,22225,,,
2011-06-07,63.42,65.82,62.39,65.82,22682,,,
2011-06-08,69.42,69.42,69.42,69.42,100081,,,
2011-06-13,65.65,66.68,65.65,65.65,64515,,,
2011-06-14,63.59,65.82,63.59,64.28,44585,,,
2011-06-16,64.36,64.36,61.02,61.02,25386,,,
2011-06-17,60.94,61.62,59.48,60.17,15636,,,
2011-06-20,60.25,59.31,56.91,57.34,21408,Bottom,Stroke230_Start,Stroke229_End
2011-06-22,59.4,61.28,58.8,59.05,8535,,,
2011-06-27,60.68,62.22,60.34,61.28,14714,,,
2011-06-29,60.94,60.94,59.4,59.65,16643,,,
2011-07-01,62.57,65.56,62.57,62.57,0,,,
2011-07-05,62.48,63.42,62.39,63.25,23594,,,
2011-07-08,62.65,63.68,62.82,63.34,18721,,,
2011-07-12,63.08,63.34,61.79,61.97,19683,,,
2011-07-13,61.62,63.08,61.62,62.82,17929,,,
2011-07-14,62.65,64.96,62.65,64.88,30867,,,
2011-07-15,64.45,65.14,64.28,64.54,24851,,,
2011-07-19,64.54,64.62,63.68,63.94,13243,,,
2011-07-21,63.85,65.48,63.76,65.31,25954,,,
2011-07-22,65.82,68.82,65.31,66.68,40081,Top,Stroke231_Start,Stroke230_End
2011-07-25,66.51,68.56,64.96,66.16,33118,,,
2011-07-26,65.39,66.25,64.54,66.25,12105,,,
2011-07-27,67.88,67.88,66.08,67.11,11430,,,
2011-07-28,67.11,67.11,65.48,66.68,11828,,,
2011-07-29,66.68,66.42,64.71,64.71,11371,,,
2011-08-02,64.96,64.96,62.65,64.11,15218,,,
2011-08-03,63.59,64.11,61.11,63.25,7926,,,
2011-08-05,61.11,62.82,60.6,62.22,10578,,,
2011-08-08,61.62,62.74,58.8,58.8,15770,,,
2011-08-09,58.37,58.54,55.54,57.77,14693,Bottom,Stroke232_Start,Stroke231_End
2011-08-10,58.37,60.08,57.85,57.94,10327,,,
2011-08-12,60.42,62.14,59.4,60.25,8930,,,
2011-08-16,61.97,63.08,61.19,62.74,11660,,,
2011-08-17,62.05,63.17,61.97,62.65,3760,,,
2011-08-19,60.0,61.54,59.57,61.45,5331,,,
2011-08-22,61.28,62.31,61.28,61.62,5031,,,
2011-08-24,62.91,63.59,61.62,62.14,5946,,,
2011-08-26,63.17,63.94,62.65,63.94,9475,,,
2011-08-29,63.94,64.36,63.25,63.59,6531,,,
2011-08-30,63.59,64.19,62.48,63.25,8030,,,
2011-09-01,63.68,65.48,63.68,64.19,10180,Top,Stroke233_Start,Stroke232_End
2011-09-02,64.19,64.54,62.99,63.68,5744,,,
2011-09-05,63.34,63.68,61.54,61.88,10149,,,
2011-09-06,61.54,62.14,61.11,61.79,8481,,,
2011-09-07,61.88,63.08,61.71,62.91,5316,,,
2011-09-08,62.91,63.34,61.97,62.22,4506,,,
2011-09-09,61.97,62.57,60.94,61.97,4478,Bottom,Stroke234_Start,Stroke233_End
2011-09-15,62.31,63.17,62.31,62.65,4974,,,
2011-09-16,62.82,64.11,62.74,63.51,8704,,,
2011-09-19,63.25,66.25,63.94,64.54,22563,,,
2011-09-22,65.22,65.22,63.76,63.76,13919,,,
2011-09-23,63.25,63.68,61.19,62.91,13591,,,
2011-09-26,62.91,64.11,62.22,62.48,8439,Top,Stroke235_Start,Stroke234_End
2011-09-27,62.05,63.25,61.71,61.97,5014,,,
2011-09-28,61.97,62.48,60.25,61.02,5370,,,
2011-09-29,60.25,60.85,57.77,58.11,12640,,,
2011-09-30,57.25,59.82,57.25,59.57,4868,,,
2011-10-10,60.0,61.62,59.65,60.0,5978,,,
2011-10-12,60.17,61.54,58.54,61.19,5897,,,
2011-10-13,61.11,62.14,60.94,61.71,4191,,,
2011-10-17,61.54,63.51,61.54,62.05,6327,,,
2011-10-18,62.14,61.19,60.08,60.68,8251,,,
2011-10-20,61.11,60.6,58.11,59.82,7346,Bottom,Stroke236_Start,Stroke235_End
2011-10-25,59.65,61.54,58.54,61.19,6283,,,
2011-10-26,60.51,61.79,60.42,61.45,12361,,,
2011-10-27,61.54,61.54,60.25,61.45,7073,,,
2011-10-28,61.28,63.59,61.28,61.79,8300,,,
2011-11-01,63.17,64.45,63.68,62.82,6457,,,
2011-11-07,63.08,64.02,62.82,63.59,7146,,,
2011-11-09,62.91,63.94,62.65,63.59,6026,,,
2011-11-10,63.08,63.34,62.48,62.91,9449,,,
2011-11-14,63.51,64.36,63.25,63.85,8765,,,
2011-11-15,63.76,67.36,63.68,67.02,36571,,,
2011-11-16,66.76,69.42,66.85,65.82,24731,Top,Stroke237_Start,Stroke236_End
2011-11-21,67.02,67.53,64.28,65.05,20372,,,
2011-11-22,64.88,64.71,63.08,64.11,7867,,,
2011-11-25,66.51,67.79,65.48,65.99,14156,,,
2011-11-28,66.08,67.11,64.96,66.42,5930,,,
2011-11-30,66.68,65.05,63.08,63.08,15356,,,
2011-12-02,63.42,64.36,62.65,62.65,7387,,,
2011-12-05,62.14,62.82,59.22,59.22,17543,,,
2011-12-06,57.77,59.74,56.23,59.22,4943,,,
2011-12-07,59.48,60.68,58.03,58.97,3939,,,
2011-12-12,58.28,59.14,55.37,55.54,12622,,,
2011-12-13,55.63,55.63,52.46,52.8,17388,,,
2011-12-14,52.54,52.54,49.97,50.4,16079,,,
2011-12-15,50.32,50.32,47.57,47.57,22327,,,
2011-12-16,46.12,46.89,44.92,45.6,26432,,,
2011-12-19,45.26,43.04,43.04,43.04,21845,Bottom,Stroke238_Start,Stroke237_End
2011-12-28,45.43,45.43,45.43,45.43,641,,,
2011-12-29,48.0,48.0,48.0,48.0,432,,,
2011-12-30,50.66,50.66,50.66,50.66,2032,,,
2012-01-04,53.49,53.49,52.63,53.49,40750,,,
2012-01-05,52.37,53.31,50.49,50.49,26097,,,
2012-01-06,49.55,49.55,47.66,48.86,24786,,,
2012-01-09,48.0,51.6,48.0,51.0,15301,,,
2012-01-10,51.26,52.8,50.4,52.37,14570,,,
2012-01-11,52.29,52.97,51.17,51.86,11246,,,
2012-01-12,51.26,57.08,54.77,54.77,12493,,,
2012-01-18,56.74,57.68,55.8,55.97,8190,,,
2012-01-19,55.54,57.0,55.28,55.46,5225,,,
2012-01-20,54.94,56.74,54.94,56.14,4806,,,
2012-01-30,56.14,57.17,55.8,55.8,5614,,,
2012-01-31,55.71,54.77,52.71,54.34,10659,,,
2012-02-02,54.09,54.86,53.74,54.86,6167,,,
2012-02-03,54.43,57.0,54.43,56.65,7628,,,
2012-02-06,56.4,59.74,56.74,59.05,16729,,,
2012-02-08,57.68,60.85,57.68,60.68,12898,,,
2012-02-09,60.42,61.54,59.82,61.45,11491,,,
2012-02-10,60.94,63.68,60.94,62.39,22954,,,
2012-02-13,62.65,64.11,61.97,63.94,14978,,,
2012-02-14,63.94,65.05,62.91,65.05,16078,,,
2012-02-15,65.14,68.56,65.14,68.56,63120,,,
2012-02-16,67.88,69.5,66.93,67.62,39487,,,
2012-02-20,68.82,72.07,68.82,72.07,40122,,,
2012-02-21,73.19,75.16,71.13,72.16,49766,,,
2012-02-23,72.07,73.02,70.27,71.39,26174,,,
2012-02-24,71.22,72.93,69.42,72.33,26490,,,
2012-02-27,72.07,73.53,72.07,72.93,18651,,,
2012-02-28,73.7,75.16,73.02,74.47,28384,,,
2012-02-29,73.96,73.02,70.45,72.93,27713,,,
2012-03-02,72.93,75.16,72.5,74.81,23029,,,
2012-03-05,74.81,78.84,74.81,78.84,53181,,,
2012-03-06,79.1,83.04,77.98,82.1,60870,,,
2012-03-07,81.75,86.46,79.87,80.47,103652,,,
2012-03-09,85.95,89.29,84.84,89.29,85710,,,
2012-03-12,91.86,93.83,88.78,93.57,87436,,,
2012-03-13,93.49,101.8,93.49,98.54,103666,,,
2012-03-15,93.32,93.32,88.61,93.32,0,,,
2012-03-19,94.6,101.2,94.52,101.2,72399,,,
2012-03-20,102.48,103.85,95.89,95.89,90088,Top,Stroke239_Start,Stroke238_End
2012-03-21,93.32,96.91,90.83,91.0,92122,,,
2012-03-22,91.35,92.46,90.32,91.78,41026,,,
2012-03-23,91.52,91.52,86.89,86.89,46661,,,
2012-03-26,84.92,87.66,82.27,85.18,61724,,,
2012-03-27,84.67,89.72,84.67,89.72,33995,,,
2012-03-28,91.95,93.92,87.24,88.35,78235,,,
2012-03-29,85.27,93.06,83.64,93.06,62085,,,
2012-03-30,93.06,95.72,89.89,93.15,62860,,,
2012-04-05,93.23,94.52,88.61,93.66,37087,,,
2012-04-06,92.63,96.06,90.23,90.49,57231,,,
2012-04-09,89.38,89.38,85.78,86.81,48339,,,
2012-04-10,86.89,87.83,82.44,85.86,43376,,,
2012-04-11,84.24,88.61,84.15,87.32,47430,,,
2012-04-12,87.32,91.18,86.12,89.46,42026,,,
2012-04-13,89.46,91.6,88.01,88.52,48918,,,
2012-04-18,89.03,91.78,88.95,90.75,34365,,,
2012-04-19,90.58,94.43,89.89,91.78,50406,,,
2012-04-20,90.92,91.95,89.46,90.06,29248,,,
2012-04-23,89.98,89.98,85.27,85.27,48800,,,
2012-04-24,81.24,84.67,81.15,83.64,62688,Bottom,Stroke240_Start,Stroke239_End
2012-04-25,83.21,87.24,82.27,86.81,43514,,,
2012-04-26,86.89,89.46,85.78,88.52,32221,,,
2012-04-27,88.69,92.8,88.52,92.72,47837,,,
2012-05-02,92.55,97.6,97.6,97.6,78229,,,
2012-05-04,102.23,107.96,99.31,107.96,102241,,,
2012-05-07,113.19,119.36,111.22,116.7,270776,,,
2012-05-08,115.93,117.56,106.77,109.59,159653,,,
2012-05-09,107.96,111.39,106.42,109.08,97666,,,
2012-05-16,111.48,123.13,111.39,123.13,165045,,,
2012-05-17,122.78,129.47,121.16,128.87,143800,,,
2012-05-18,128.87,139.49,126.47,131.61,204056,Top,Stroke241_Start,Stroke240_End
2012-05-21,129.89,135.55,125.35,125.78,154882,,,
2012-05-22,125.78,128.78,124.15,127.07,77157,,,
2012-05-24,137.35,138.2,129.21,133.32,95842,,,
2012-05-25,130.66,132.98,126.21,130.07,63940,,,
2012-05-28,128.78,130.49,124.15,130.41,41139,,,
2012-05-29,131.01,136.4,129.04,135.12,62073,,,
2012-05-30,134.78,137.09,132.46,134.18,40855,,,
2012-05-31,133.75,130.92,126.64,128.78,67954,,,
2012-06-05,127.84,129.98,125.53,127.84,27609,,,
2012-06-06,127.24,132.81,127.24,129.81,35530,,,
2012-06-07,129.98,132.12,121.93,121.93,57291,,,
2012-06-08,124.07,124.5,115.59,116.87,88577,,,
2012-06-11,116.1,125.35,121.5,123.81,61197,,,
2012-06-13,122.78,130.49,122.78,129.21,39449,,,
2012-06-14,129.64,130.92,127.58,128.61,24765,,,
2012-06-15,128.69,132.98,129.81,130.92,31062,,,
2012-06-19,131.35,133.66,130.41,131.01,25897,,,
2012-06-20,131.44,131.44,122.44,124.41,59848,,,
2012-06-21,122.44,123.13,118.07,123.13,38660,,,
2012-06-26,120.47,121.16,114.99,119.79,18703,Bottom,Stroke242_Start,Stroke241_End
2012-06-27,119.79,122.53,118.93,120.04,15942,,,
2012-06-29,120.13,122.36,116.87,121.41,17985,,,
2012-07-02,122.27,123.64,120.64,120.99,18204,,,
2012-07-03,121.5,133.66,130.49,131.69,73885,,,
2012-07-05,132.63,132.63,127.58,129.64,33024,,,
2012-07-06,129.64,133.41,128.44,133.06,32618,,,
2012-07-09,132.29,136.23,129.04,129.12,36827,Top,Stroke243_Start,Stroke242_End
2012-07-10,127.5,128.78,122.78,123.47,28389,,,
2012-07-11,123.47,123.56,119.79,122.7,21224,,,
2012-07-12,122.7,127.07,120.47,125.78,19436,,,
2012-07-13,125.78,128.87,124.58,126.64,18802,,,
2012-07-16,127.92,127.92,119.79,119.79,40250,,,
2012-07-17,119.79,121.93,107.28,107.28,60847,,,
2012-07-18,108.22,116.1,103.85,114.56,62369,Bottom,Stroke244_Start,Stroke243_End
2012-07-19,114.39,122.36,114.39,121.07,44414,,,
2012-07-20,121.5,123.64,119.02,122.53,27772,,,
2012-07-23,122.27,122.27,117.73,119.87,17705,,,
2012-07-24,118.5,122.7,118.5,121.24,15797,,,
2012-07-25,120.81,123.38,119.79,121.84,17526,,,
2012-07-26,121.41,139.92,127.41,126.55,38032,,,
2012-08-01,135.55,143.17,136.49,141.03,68329,,,
2012-08-03,137.77,140.09,134.35,138.37,41627,,,
2012-08-06,138.29,142.31,136.49,141.37,39657,,,
2012-08-07,141.63,147.11,137.0,138.72,47712,Top,Stroke245_Start,Stroke244_End
2012-08-08,138.72,139.74,135.2,137.17,26140,,,
2012-08-09,136.83,138.55,133.92,138.12,27872,,,
2012-08-10,138.2,138.2,131.35,132.98,42347,,,
2012-08-13,132.98,135.12,129.21,133.32,23755,,,
2012-08-14,131.35,132.89,119.44,130.07,91102,,,
2012-08-15,129.72,133.23,127.75,133.06,35009,,,
2012-08-16,133.06,138.8,132.63,138.12,47168,,,
2012-08-17,135.63,141.63,135.63,138.8,42809,,,
2012-08-20,138.46,135.98,127.5,134.78,47296,,,
2012-08-22,134.35,137.6,134.09,134.86,15796,,,
2012-08-24,133.15,136.15,132.29,132.81,19600,,,
2012-08-27,132.72,134.69,127.75,132.12,26617,,,
2012-08-28,132.12,135.89,129.81,134.78,18327,,,
2012-08-30,128.01,131.18,124.5,130.84,18242,Bottom,Stroke246_Start,Stroke245_End
2012-08-31,130.84,131.35,128.35,131.09,13802,,,
2012-09-03,131.35,136.92,131.35,135.63,25016,,,
2012-09-04,137.0,137.17,134.18,135.29,18281,,,
2012-09-05,135.8,136.49,133.66,135.38,11794,,,
2012-09-06,135.38,137.95,134.43,136.58,13479,,,
2012-09-07,136.75,142.57,135.8,142.14,37676,,,
2012-09-10,142.23,144.03,138.29,141.54,28340,Top,Stroke247_Start,Stroke246_End
2012-09-11,140.0,140.0,130.49,133.75,70274,,,
2012-09-12,133.75,131.18,124.15,129.72,61790,,,
2012-09-14,127.24,126.12,120.64,126.12,49861,,,
2012-10-08,139.32,139.32,132.72,133.92,83588,,,
2012-10-09,131.61,135.72,131.35,135.12,50023,,,
2012-10-10,134.61,143.26,137.52,139.92,57752,,,
2012-10-12,138.2,139.83,135.63,139.49,25784,,,
2012-10-15,141.63,141.63,136.92,137.69,40695,,,
2012-10-16,138.46,138.46,133.66,133.75,32199,,,
2012-10-17,134.78,134.52,129.21,131.86,22153,,,
2012-10-19,133.83,135.46,132.98,134.43,19245,,,
2012-10-22,135.63,137.09,133.32,133.92,19007,,,
2012-10-23,135.46,135.46,130.24,132.55,16754,,,
2012-10-24,132.21,141.37,134.95,138.63,54384,,,
2012-10-26,135.38,137.26,132.89,137.09,19681,,,
2012-10-30,133.49,133.75,129.64,133.06,14439,,,
2012-11-05,127.5,126.64,121.07,123.81,58893,,,
2012-11-08,123.04,125.35,118.07,119.27,21441,,,
2012-11-12,124.5,126.04,123.3,123.64,6715,,,
2012-11-13,124.07,125.18,120.64,121.24,11831,,,
2012-11-14,121.33,121.41,119.02,120.21,10405,,,
2012-11-16,116.36,119.61,110.79,111.73,16012,,,
2012-11-19,111.73,114.65,110.45,113.79,15165,,,
2012-11-20,114.82,117.39,114.22,115.42,10577,,,
2012-11-22,115.07,115.5,113.36,113.62,4710,,,
2012-11-23,114.73,115.33,113.19,113.36,7249,,,
2012-11-26,113.36,114.99,109.51,110.36,13376,,,
2012-11-27,109.16,110.79,101.8,102.05,23679,,,
2012-11-28,102.05,100.34,96.49,99.48,14849,Bottom,Stroke248_Start,Stroke247_End
2012-11-30,97.26,102.91,96.91,102.48,22670,,,
2012-12-03,99.66,105.48,99.66,102.74,17527,,,
2012-12-04,103.43,104.62,97.86,102.23,14641,,,
2012-12-05,101.63,106.68,101.8,104.62,24678,,,
2012-12-07,102.65,104.97,100.77,104.28,16412,,,
2012-12-10,104.62,107.96,105.22,106.85,17210,,,
2012-12-13,106.77,107.71,103.94,103.94,11454,,,
2012-12-14,104.02,108.56,105.65,108.14,23374,,,
2012-12-18,105.31,107.28,101.37,102.4,28428,,,
2012-12-19,103.08,103.6,99.74,103.08,21069,,,
2012-12-20,103.0,103.85,100.08,102.91,19830,,,
2012-12-21,102.65,109.51,102.65,108.22,50477,,,
2012-12-24,107.37,114.73,107.37,114.13,46059,,,
2012-12-25,113.28,116.36,112.68,114.13,30812,,,
2012-12-27,114.22,115.5,112.5,114.73,21909,,,
2012-12-28,114.13,120.9,116.1,118.5,33185,,,
2013-01-07,115.93,116.53,113.45,115.07,24959,,,
2013-01-08,114.48,125.78,114.48,124.75,47383,,,
2013-01-09,124.5,127.07,122.78,124.24,27360,,,
2013-01-10,124.24,137.26,132.72,132.72,66897,,,
2013-01-14,131.35,132.98,121.67,132.38,86688,,,
2013-01-16,131.35,139.74,131.35,139.06,97726,,,
2013-01-17,139.06,142.14,134.86,135.29,45321,,,
2013-01-18,134.78,139.66,134.78,137.69,34905,,,
2013-01-21,138.89,138.89,131.01,134.69,47557,,,
2013-01-22,134.01,136.49,130.41,131.69,25101,,,
2013-01-23,131.61,134.43,130.32,131.78,30034,,,
2013-01-24,131.35,128.01,122.61,124.84,53069,,,
2013-01-28,127.75,139.15,127.5,138.2,74494,,,
2013-01-29,139.06,139.92,135.8,138.8,49716,,,
2013-01-30,141.46,143.86,138.72,139.49,60118,,,
2013-01-31,139.49,153.36,139.49,150.97,91697,,,
2013-02-01,151.57,165.61,150.71,162.7,120169,,,
2013-02-04,163.82,165.7,156.02,158.08,64469,,,
2013-02-06,164.33,174.18,164.07,171.78,81580,,,
2013-02-07,170.07,180.95,169.13,177.35,49664,,,
2013-02-08,176.75,191.14,175.46,191.14,52153,,,
2013-02-18,190.88,205.02,190.88,190.88,56427,Top,Stroke249_Start,Stroke248_End
2013-02-22,193.11,197.22,183.77,191.23,71715,,,
2013-02-25,186.09,188.4,171.52,172.3,148787,,,
2013-02-26,162.79,167.93,154.91,154.91,124013,,,
2013-02-27,154.14,163.9,153.02,160.22,86019,,,
2013-02-28,160.47,164.76,155.93,162.53,68433,,,
2013-03-01,162.7,179.32,179.32,179.32,101412,,,
2013-03-11,160.99,165.19,160.82,160.82,27903,,,
2013-03-12,147.45,154.05,146.34,154.05,141975,,,
2013-03-14,151.91,152.94,145.57,146.17,58171,,,
2013-03-15,145.31,151.48,145.31,147.8,55940,,,
2013-03-18,148.48,159.28,148.48,158.42,66644,,,
2013-03-19,158.5,162.19,155.93,157.73,44817,,,
2013-03-22,154.48,154.65,141.2,142.31,220959,,,
2013-03-25,139.49,141.71,135.89,141.71,142409,,,
2013-03-27,139.92,141.2,133.15,134.69,129041,,,
2013-03-28,133.83,133.83,128.95,130.49,69501,,,
2013-04-01,129.64,136.06,130.41,133.58,59301,,,
2013-04-03,133.23,133.23,124.75,130.84,46042,,,
2013-04-09,131.86,136.06,131.52,134.78,46711,,,
2013-04-10,134.01,139.15,134.78,136.92,61942,,,
2013-04-12,134.01,137.0,133.15,133.75,23027,,,
2013-04-15,130.58,130.92,124.93,127.15,39787,,,
2013-04-16,120.64,124.07,120.04,122.01,62762,Bottom,Stroke250_Start,Stroke249_End
2013-04-17,122.78,127.07,122.87,126.3,45865,,,
2013-04-19,125.18,136.32,124.5,127.92,38394,,,
2013-04-23,133.58,138.12,132.98,134.52,61161,,,
2013-04-24,134.69,142.49,134.69,140.34,87588,,,
2013-04-26,137.77,139.74,133.06,133.06,34524,,,
2013-05-02,132.63,133.49,130.32,130.32,27100,,,
2013-05-06,132.04,137.86,131.35,137.26,34780,,,
2013-05-07,137.26,141.46,136.49,141.46,57035,,,
2013-05-08,140.34,144.11,139.32,140.09,51015,,,
2013-05-09,140.17,141.63,136.83,140.26,35979,,,
2013-05-10,140.34,142.74,138.63,142.49,33746,,,
2013-05-13,142.49,146.85,142.49,144.03,41216,,,
2013-05-14,144.2,146.43,141.8,144.03,31229,,,
2013-05-15,144.2,150.02,144.2,149.25,55102,,,
2013-05-16,147.71,153.96,147.63,149.51,60813,,,
2013-05-17,149.6,152.34,144.2,151.57,72587,,,
2013-05-20,153.71,156.79,150.02,155.16,76002,,,
2013-05-21,155.16,159.79,152.85,159.53,66523,,,
2013-05-22,161.16,161.16,154.39,155.25,53107,Top,Stroke251_Start,Stroke250_End
2013-05-23,155.33,156.79,150.37,151.91,43924,,,
2013-05-24,151.99,153.62,147.2,149.34,45870,,,
2013-05-27,148.48,154.65,148.48,154.65,46344,,,
2013-05-28,151.91,152.59,138.63,142.4,177372,,,
2013-05-29,140.34,140.69,137.35,138.63,89078,,,
2013-05-30,138.03,143.09,138.12,139.92,65505,,,
2013-06-03,139.15,140.6,135.63,136.83,42219,,,
2013-06-04,136.49,134.43,128.44,132.21,54558,,,
2013-06-06,134.43,139.74,134.43,137.77,44119,,,
2013-06-13,132.89,135.2,124.07,134.69,36531,,,
2013-06-14,134.35,137.52,133.06,135.72,23714,,,
2013-06-17,135.72,137.26,132.21,135.2,24886,,,
2013-06-18,134.61,135.2,128.44,131.26,26596,,,
2013-06-19,129.64,131.18,126.55,129.21,26637,,,
2013-06-20,129.21,129.21,123.73,123.73,24520,,,
2013-06-21,122.78,123.56,116.1,123.56,34953,,,
2013-06-24,122.87,123.21,110.88,112.5,24599,,,
2013-06-25,110.79,107.62,100.68,108.91,69015,Bottom,Stroke252_Start,Stroke251_End
2013-06-27,105.31,109.59,105.82,104.8,42058,,,
2013-07-01,107.79,115.59,106.94,113.62,38718,,,
2013-07-02,111.65,118.67,111.65,115.33,33638,,,
2013-07-03,119.02,124.07,118.76,121.24,71526,,,
2013-07-05,119.02,120.64,114.22,117.56,22407,,,
2013-07-08,114.22,115.93,111.22,111.39,17329,,,
2013-07-09,110.19,113.28,109.76,109.94,12763,,,
2013-07-11,118.5,118.93,115.59,117.56,40151,,,
2013-07-12,117.13,117.64,113.28,113.28,27420,,,
2013-07-18,115.07,116.87,111.73,115.42,24969,,,
2013-07-19,115.07,125.18,114.99,115.16,24543,,,
2013-07-23,123.9,128.35,121.76,128.35,122076,,,
2013-07-24,127.92,130.32,125.01,127.07,67044,Top,Stroke253_Start,Stroke252_End
2013-07-25,127.75,129.47,121.93,122.78,24081,,,
2013-07-26,122.96,123.47,118.76,121.58,21062,,,
2013-07-29,119.96,121.93,116.79,117.64,17317,,,
2013-07-30,116.02,120.13,116.02,117.3,14391,,,
2013-07-31,117.04,119.79,115.59,117.04,15062,,,
2013-08-01,117.22,122.7,119.1,119.36,27731,,,
2013-08-06,122.61,123.21,120.39,122.27,27560,,,
2013-08-08,120.47,121.93,118.5,120.21,19787,,,
2013-08-09,120.81,122.61,118.76,121.93,41368,,,
2013-08-12,116.79,113.88,109.42,113.62,76535,,,
2013-08-15,113.02,113.02,107.62,107.88,45874,,,
2013-08-16,107.28,108.39,105.22,107.19,38894,Bottom,Stroke254_Start,Stroke253_End
2013-08-23,108.48,110.71,108.39,108.65,18442,,,
2013-08-28,108.99,112.42,108.74,110.45,32149,,,
2013-08-29,110.36,119.27,113.19,117.73,101678,,,
2013-09-03,114.39,115.59,113.02,114.82,18968,,,
2013-09-05,113.79,115.5,112.76,115.5,22508,,,
2013-09-06,115.76,123.98,115.5,117.13,92221,Top,Stroke255_Start,Stroke254_End
2013-09-09,116.96,118.33,114.9,115.16,32167,,,
2013-09-10,118.93,118.93,114.99,115.5,20656,,,
2013-09-11,115.59,116.27,112.68,116.27,27407,,,
2013-09-12,115.85,121.33,115.07,116.53,74986,,,
2013-09-13,115.85,118.07,114.05,117.04,24737,,,
2013-09-16,116.7,119.79,116.7,118.84,37331,,,
2013-09-17,118.93,119.61,115.5,115.85,20513,,,
2013-09-18,115.85,116.79,114.73,116.53,12836,,,
2013-09-23,116.45,118.24,115.5,116.7,29454,,,
2013-09-24,117.13,118.93,116.19,117.64,33552,,,
2013-09-25,117.64,118.84,113.36,114.22,27588,,,
2013-09-26,114.05,110.11,105.91,107.88,36053,Bottom,Stroke256_Start,Stroke255_End
2013-09-30,110.79,112.68,108.65,109.16,10956,,,
2013-10-09,114.22,117.22,112.5,116.62,35112,,,
2013-10-10,116.36,119.53,118.07,117.3,33422,,,
2013-10-16,119.36,119.36,116.36,117.47,18754,,,
2013-10-17,117.47,120.64,116.87,120.21,24311,,,
2013-10-18,120.21,123.21,119.1,120.21,33547,,,
2013-10-21,120.13,121.93,118.76,120.9,47919,,,
2013-10-22,120.9,126.55,120.47,126.3,61758,,,
2013-10-23,126.55,130.92,124.75,126.98,57885,Top,Stroke257_Start,Stroke256_End
2013-10-24,127.07,127.5,123.3,124.5,26179,,,
2013-10-25,126.04,128.69,123.73,125.35,24501,,,
2013-10-28,125.35,120.64,113.36,121.33,26870,,,
2013-10-31,119.96,120.81,118.59,119.61,14503,,,
2013-11-06,119.79,121.5,119.02,119.96,8813,,,
2013-11-07,119.61,120.21,117.47,118.76,8910,,,
2013-11-08,119.27,118.5,112.5,119.36,14002,,,
2013-11-12,124.07,124.07,114.39,115.67,14339,,,
2013-11-13,114.48,114.65,111.73,114.65,17680,Bottom,Stroke258_Start,Stroke257_End
2013-11-15,112.85,117.56,112.85,116.7,13464,,,
2013-11-18,114.73,117.64,114.73,116.7,12613,,,
2013-11-19,119.96,119.96,115.07,116.7,15847,,,
2013-11-20,116.1,116.53,114.13,115.93,16310,,,
2013-11-21,115.16,115.16,112.33,114.3,13521,,,
2013-11-25,114.22,115.5,113.88,115.5,10064,,,
2013-11-26,116.79,116.79,114.3,115.42,7747,,,
2013-11-27,114.9,118.33,114.82,117.04,56417,Top,Stroke259_Start,Stroke258_End
2013-11-28,116.27,116.62,114.65,116.19,26930,,,
2013-12-02,114.3,114.3,107.37,108.65,23943,,,
2013-12-03,108.65,110.28,106.17,108.99,18980,,,
2013-12-04,109.42,112.08,109.94,111.13,27773,,,
2013-12-09,109.85,111.31,108.91,110.53,10706,,,
2013-12-12,113.19,113.19,109.16,110.62,11399,,,
2013-12-13,110.79,112.76,108.65,109.34,13828,,,
2013-12-16,108.91,109.59,107.28,107.37,10837,,,
2013-12-17,108.22,108.22,106.25,107.37,9489,,,
2013-12-18,106.68,107.37,101.63,106.17,8896,Bottom,Stroke260_Start,Stroke259_End
2013-12-23,106.94,107.54,104.45,104.8,12838,,,
2013-12-24,104.97,105.82,104.28,105.65,9320,,,
2013-12-26,104.88,105.65,103.25,105.65,9434,,,
2013-12-27,104.8,105.99,103.94,105.65,9177,,,
2013-12-30,105.65,107.62,105.48,106.94,13668,,,
2013-12-31,106.94,115.59,106.08,113.19,49068,,,
2014-01-02,113.36,116.7,112.25,114.56,32811,,,
2014-01-06,115.33,117.04,113.19,114.56,33559,,,
2014-01-07,114.56,119.36,113.53,119.19,45961,,,
2014-01-08,117.73,120.99,116.53,119.53,28605,Top,Stroke261_Start,Stroke260_End
2014-01-09,119.53,119.53,115.85,116.1,18958,,,
2014-01-10,115.25,117.22,113.45,115.5,15799,,,
2014-01-13,115.59,113.36,110.62,112.5,15472,,,
2014-01-15,111.73,116.79,111.73,114.39,20464,,,
2014-01-16,114.65,118.07,112.33,113.53,14499,,,
2014-01-17,113.36,113.19,110.62,111.73,7032,,,
2014-01-23,111.99,113.62,111.39,111.65,18927,,,
2014-01-24,110.96,112.68,110.96,111.31,18372,,,
2014-01-27,111.31,111.31,106.51,107.37,24314,,,
2014-01-28,107.37,108.22,106.17,106.77,11294,,,
2014-01-30,108.14,111.31,109.42,109.76,8077,,,
2014-02-12,111.05,111.05,107.79,108.14,39180,,,
2014-02-13,107.79,108.14,105.91,106.51,37585,,,
2014-02-14,106.51,107.54,105.05,107.54,40336,,,
2014-02-17,107.54,108.22,106.25,107.28,39540,,,
2014-02-19,108.48,110.19,106.59,109.34,59507,,,
2014-02-20,109.42,113.96,110.53,111.91,100953,,,
2014-02-24,113.36,115.76,112.08,114.22,58576,,,
2014-02-26,107.37,108.05,101.97,108.05,34263,,,
2014-02-28,104.97,106.34,98.97,104.97,55481,,,
2014-03-03,103.94,107.45,102.05,106.34,32876,,,
2014-03-05,102.74,104.37,101.71,102.91,23806,,,
2014-03-06,103.0,102.4,100.94,102.23,21777,,,
2014-03-10,100.86,101.37,98.2,100.43,18339,,,
2014-03-11,100.26,102.74,99.91,101.54,14521,,,
2014-03-13,102.05,103.77,100.6,102.23,15096,,,
2014-03-14,102.23,103.43,100.51,102.14,9436,,,
2014-03-17,102.23,103.51,101.2,103.08,12479,,,
2014-03-18,103.08,104.8,102.65,103.68,19069,,,
2014-03-19,104.02,104.02,100.94,101.63,13815,,,
2014-03-20,101.63,103.17,98.46,98.89,21104,,,
2014-03-21,99.06,99.66,97.43,99.4,26561,,,
2014-03-24,99.4,100.34,98.8,99.74,17867,,,
2014-03-26,99.48,99.83,98.37,99.91,20059,,,
2014-03-28,98.8,99.31,96.91,98.2,27095,,,
2014-03-31,97.69,98.29,96.14,98.37,16095,Bottom,Stroke262_Start,Stroke261_End
2014-04-02,98.11,99.06,97.6,98.11,9673,,,
2014-04-03,98.54,100.08,98.29,99.57,22970,,,
2014-04-08,99.48,101.54,98.89,101.2,18616,,,
2014-04-09,101.11,104.37,100.68,102.4,23030,,,
2014-04-14,103.0,108.05,103.0,106.42,52375,,,
2014-04-15,106.34,108.14,105.22,106.85,28311,Top,Stroke263_Start,Stroke262_End
2014-04-16,106.85,107.11,104.28,106.94,16362,,,
2014-04-18,105.65,106.25,103.77,103.94,11431,,,
2014-04-21,103.08,103.08,100.6,100.77,16735,,,
2014-04-22,100.77,100.94,98.89,100.0,13211,,,
2014-04-23,100.08,102.05,99.4,102.05,10607,,,
2014-04-24,103.6,103.6,100.26,100.26,9869,,,
2014-04-25,101.37,101.37,99.06,99.31,10608,,,
2014-04-28,98.8,97.86,94.77,95.54,15817,,,
2014-04-30,97.94,98.63,96.23,97.77,11741,,,
2014-05-05,97.51,97.51,94.35,97.0,10518,,,
2014-05-07,95.8,96.06,93.23,93.66,14274,,,
2014-05-08,93.66,94.86,91.52,92.8,11039,,,
2014-05-12,95.89,97.94,95.12,97.6,26481,,,
2014-05-13,97.6,98.11,96.23,97.17,12573,,,
2014-05-14,97.17,97.6,95.72,96.57,9964,,,
2014-05-15,95.89,96.57,94.35,94.35,4694,,,
2014-05-16,95.2,95.2,93.23,93.66,4727,,,
2014-05-19,93.4,94.35,90.83,93.66,3827,,,
2014-05-21,93.57,95.29,93.23,93.92,5239,,,
2014-05-22,94.26,94.26,92.63,93.23,4419,,,
2014-05-23,92.97,92.89,88.95,93.15,4990,Bottom,Stroke264_Start,Stroke263_End
2014-09-05,102.74,102.74,102.74,102.74,4262,,,
2014-09-09,113.62,113.62,113.62,113.62,2386,,,
2014-09-10,125.53,125.53,125.53,125.53,10372,,,
2014-09-11,138.63,153.11,144.46,138.63,69043,,,
2014-09-16,144.97,149.77,141.54,146.6,156067,,,
2014-09-17,142.91,144.71,138.2,140.69,89679,,,
2014-09-18,139.92,143.69,135.63,140.77,70808,,,
2014-09-19,140.43,149.17,140.09,146.34,130977,,,
2014-09-22,145.06,149.34,143.51,144.2,78901,,,
2014-09-24,146.51,150.2,145.4,148.4,91089,Top,Stroke265_Start,Stroke264_End
2014-09-25,147.71,149.6,144.03,147.03,93423,,,
2014-09-26,146.6,146.77,141.63,145.14,69208,,,
2014-09-29,144.63,147.03,143.51,144.11,44129,,,
2014-09-30,139.92,139.92,133.15,136.83,109391,,,
2014-10-08,141.63,145.74,141.12,142.49,73994,,,
2014-10-10,141.2,145.14,140.77,143.6,38090,,,
2014-10-13,143.34,143.0,139.06,142.4,25151,,,
2014-10-15,140.0,140.0,137.0,138.63,34474,,,
2014-10-16,139.74,139.74,135.72,135.72,21531,,,
2014-10-17,136.15,138.03,132.04,132.04,26250,,,
2014-10-20,132.55,134.43,131.86,134.18,17962,,,
2014-10-21,133.49,136.92,132.81,136.4,20602,,,
2014-10-22,136.15,136.15,130.32,130.49,20640,,,
2014-10-23,132.38,132.38,129.64,130.49,15854,Bottom,Stroke266_Start,Stroke265_End
2014-10-24,130.92,137.77,130.92,137.0,30696,,,
2014-10-27,138.72,139.06,134.78,135.29,19416,,,
2014-10-29,138.2,142.74,136.66,142.14,37165,,,
2014-10-30,142.49,143.26,138.63,138.89,25178,,,
2014-10-31,138.63,141.54,137.95,140.34,37026,,,
2014-11-04,139.92,140.0,135.63,137.43,23364,,,
2014-11-06,141.89,146.08,141.63,144.03,57306,Top,Stroke267_Start,Stroke266_End
2014-11-07,143.17,144.88,139.06,139.32,32371,,,
2014-11-11,139.49,135.2,131.44,135.2,30972,,,
2014-11-13,134.95,137.77,132.29,136.49,24364,,,
2014-11-17,133.92,134.61,130.75,134.43,27907,,,
2014-11-18,134.01,136.4,133.92,133.66,15341,,,
2014-11-20,133.92,134.52,132.46,133.66,11136,,,
2014-11-21,133.66,136.23,133.15,134.35,17271,,,
2014-11-25,132.89,133.66,132.04,133.41,24494,,,
2014-11-27,132.55,132.98,130.07,130.92,41822,,,
2014-11-28,131.01,134.43,130.32,134.09,52932,,,
2014-12-01,133.92,134.95,130.66,132.04,33633,,,
2014-12-03,132.04,130.92,127.58,129.38,44901,,,
2014-12-05,129.47,126.3,121.93,123.64,56721,,,
2014-12-09,121.93,121.93,114.48,115.16,59785,,,
2014-12-10,115.93,118.42,113.36,118.42,36134,,,
2014-12-11,117.39,119.61,116.79,119.36,41063,,,
2014-12-12,119.36,124.93,119.27,124.93,43439,,,
2014-12-15,126.04,126.21,122.87,125.7,40781,,,
2014-12-17,124.41,124.41,119.79,120.47,28492,,,
2014-12-18,120.47,121.67,117.73,120.04,22050,,,
2014-12-19,119.79,119.79,115.07,116.79,23955,,,
2014-12-22,115.07,118.07,105.48,107.19,40386,,,
2014-12-23,106.94,108.99,104.62,105.48,20186,Bottom,Stroke268_Start,Stroke267_End
2014-12-24,108.99,110.28,106.68,109.85,20222,,,
2014-12-25,110.19,112.5,110.19,110.11,17619,,,
2014-12-29,111.48,111.91,109.51,110.88,15408,,,
2014-12-30,111.13,111.48,107.19,108.99,16423,,,
2015-01-05,118.59,121.07,116.36,118.67,28415,,,
2015-01-06,118.07,118.07,114.13,116.53,25888,,,
2015-01-07,117.13,120.99,117.99,119.27,23742,,,
2015-01-09,118.93,119.87,117.82,118.5,14459,,,
2015-01-12,117.64,118.07,115.76,117.47,12569,,,
2015-01-13,117.56,123.3,119.44,122.36,33159,,,
2015-01-15,119.96,120.56,118.16,119.27,12700,,,
2015-01-16,118.42,120.21,117.13,118.59,20632,,,
2015-01-19,118.33,118.67,113.88,114.3,19784,,,
2015-01-21,118.42,121.67,116.96,120.04,23774,,,
2015-01-22,119.1,125.44,119.1,124.5,61559,,,
2015-01-23,124.41,129.81,121.33,121.5,104078,Top,Stroke269_Start,Stroke268_End
2015-01-26,119.87,119.87,116.36,119.36,56832,,,
2015-01-27,118.67,120.64,118.16,120.21,40874,,,
2015-01-28,119.36,123.64,118.93,119.96,30777,,,
2015-01-30,119.61,121.5,117.13,118.16,22719,,,
2015-02-02,118.42,119.36,117.04,118.5,19569,,,
2015-02-03,118.5,118.5,114.73,115.76,39132,,,
2015-02-04,115.85,116.27,114.05,114.48,34659,,,
2015-02-05,114.39,115.5,111.39,112.93,47323,,,
2015-02-06,101.45,105.22,101.11,101.11,105820,,,
2015-02-09,98.63,99.48,95.37,101.54,93348,Bottom,Stroke270_Start,Stroke269_End
2015-02-12,98.8,99.83,97.94,98.89,59521,,,
2015-02-13,99.48,103.17,99.4,101.45,74814,,,
2015-02-16,102.65,104.62,101.37,104.28,59912,,,
2015-02-17,105.65,107.11,103.68,104.28,59942,,,
2015-02-25,105.57,105.57,101.88,102.4,55869,,,
2015-02-26,102.23,104.37,101.63,104.02,52798,,,
2015-02-27,104.37,107.88,103.6,107.19,69665,,,
2015-03-02,106.94,108.48,105.4,108.31,70179,,,
2015-03-03,107.79,109.42,106.51,107.02,62070,,,
2015-03-04,108.82,109.59,107.37,108.39,53376,,,
2015-03-06,108.74,119.36,108.65,117.13,200006,,,
2015-03-09,117.3,127.84,117.3,127.75,228881,,,
2015-03-10,127.84,133.15,124.07,127.24,152658,,,
2015-03-11,127.5,136.92,127.24,134.78,161062,,,
2015-03-12,134.78,137.0,128.87,130.92,104437,,,
2015-03-13,130.75,131.35,124.33,126.21,101558,,,
2015-03-16,127.07,134.52,127.07,131.52,98630,,,
2015-03-17,131.78,140.94,134.86,135.98,133055,,,
2015-03-24,137.95,138.29,128.78,134.78,98111,,,
2015-03-25,134.61,144.63,133.49,142.23,136712,,,
2015-03-26,141.97,152.85,140.0,151.48,163461,,,
2015-03-27,148.48,165.61,158.59,152.51,106788,,,
2015-04-03,164.24,174.27,165.61,174.01,128497,,,
2015-04-08,169.21,183.95,166.21,181.03,110556,,,
2015-04-09,180.18,191.05,176.58,181.72,81290,,,
2015-04-14,177.95,178.38,164.59,172.12,58524,,,
2015-04-16,168.44,181.89,172.89,175.38,57049,,,
2015-04-20,175.12,175.12,166.04,169.3,66754,,,
2015-04-21,164.67,172.72,164.67,170.92,56331,,,
2015-04-22,169.3,179.49,169.3,177.78,71042,,,
2015-04-23,177.78,186.17,177.78,185.74,109304,,,
2015-04-24,185.74,200.56,183.43,199.02,120473,,,
2015-04-27,200.65,211.18,197.65,203.48,118012,,,
2015-04-30,204.08,220.44,200.13,220.44,163499,,,
2015-05-04,226.69,230.12,216.84,217.01,82422,,,
2015-05-06,223.61,223.61,212.73,214.27,81006,,,
2015-05-07,214.01,214.01,193.28,197.14,70037,,,
2015-05-08,197.14,204.93,191.05,203.65,57427,,,
2015-05-11,193.28,203.22,189.26,204.25,133935,,,
2015-05-13,202.1,216.75,202.1,210.16,120097,,,
2015-05-14,208.7,230.89,208.53,211.27,120345,,,
2015-05-18,227.8,243.65,226.0,237.14,153163,,,
2015-05-20,242.02,262.41,244.16,244.16,141724,Top,Stroke271_Start,Stroke270_End
2015-11-23,219.15,219.15,219.15,219.15,2277,,,
2015-11-24,196.71,195.51,183.43,196.71,5320,,,
2015-11-27,182.75,184.03,169.55,176.75,222427,,,
2015-12-02,171.01,170.84,157.73,161.76,129076,,,
2015-12-04,169.04,181.03,167.76,174.18,154914,,,
2015-12-07,175.04,192.17,178.55,192.17,219001,,,
2015-12-09,178.46,186.0,175.98,176.32,118451,,,
2015-12-10,175.89,176.15,168.27,171.7,81308,Bottom,Stroke272_Start,Stroke271_End
2015-12-11,173.58,180.6,170.33,179.83,85245,,,
2015-12-14,177.78,180.69,176.15,180.52,66062,,,
2015-12-15,182.66,184.29,180.26,182.23,56979,,,
2015-12-16,181.89,181.89,174.78,176.58,89211,,,
2015-12-18,178.89,187.71,178.63,184.8,108561,,,
2015-12-21,184.8,190.2,183.17,186.26,90272,,,
2015-12-23,185.74,205.53,198.08,198.08,164516,Top,Stroke273_Start,Stroke272_End
2016-07-15,177.69,177.69,177.69,177.69,10372,,,
2016-07-18,159.36,159.36,159.36,159.36,10071,,,
2016-07-19,148.23,155.16,145.23,147.97,323546,,,
2016-07-20,145.06,148.91,144.28,148.05,182448,,,
2016-07-22,144.63,144.54,129.81,140.43,111857,,,
2016-07-28,132.98,134.95,127.07,130.92,80957,Bottom,Stroke274_Start,Stroke273_End
2016-07-29,132.38,144.63,132.38,144.63,192472,,,
2016-08-01,145.91,159.7,149.42,157.73,341476,,,
2016-08-03,152.76,160.73,152.51,158.33,219036,,,
2016-08-05,153.28,153.28,148.48,148.57,119718,,,
2016-08-08,148.31,150.2,142.74,150.11,126396,,,
2016-08-10,148.48,156.88,147.71,153.79,142312,,,
2016-08-11,151.91,152.51,146.94,148.57,90034,,,
2016-08-16,151.82,171.1,154.14,158.33,160307,,,
2016-08-19,164.24,173.32,163.47,169.13,161508,,,
2016-08-22,167.07,183.69,163.9,177.61,158773,,,
2016-08-23,177.61,190.88,179.15,183.69,190130,,,
2016-08-25,180.18,184.29,175.89,183.77,120006,,,
2016-08-29,178.46,182.15,175.29,175.81,66273,,,
2016-08-30,173.32,178.29,172.47,176.06,69778,,,
2016-08-31,175.29,186.17,174.44,186.17,108871,,,
2016-09-01,187.03,192.17,181.55,181.55,112748,Top,Stroke275_Start,Stroke274_End
2016-09-02,183.69,186.6,176.75,183.43,79944,,,
2016-09-05,183.77,187.8,182.32,180.78,63493,,,
2016-09-08,182.75,185.14,178.46,180.69,53240,,,
2016-09-09,180.52,181.89,175.89,181.2,58548,,,
2016-09-12,179.15,185.83,176.92,179.58,77275,,,
2016-09-13,178.63,182.57,176.32,177.69,36992,,,
2016-09-14,177.69,178.29,173.32,173.32,42920,Bottom,Stroke276_Start,Stroke275_End
2016-09-20,176.84,194.57,176.84,194.57,177612,,,
2016-09-21,194.91,198.59,188.83,196.28,171836,,,
2016-09-22,198.16,201.33,193.02,193.11,141736,,,
2016-09-23,195.59,198.25,191.4,196.71,92730,,,
2016-09-26,196.79,212.3,196.54,208.44,224038,,,
2016-09-28,198.25,203.82,194.4,202.19,74147,,,
2016-09-29,205.79,212.3,196.54,198.76,117759,,,
2016-09-30,195.42,203.48,193.11,202.62,76268,,,
2016-10-10,204.16,221.12,211.01,218.64,140467,,,
2016-10-12,215.47,221.29,212.64,219.15,123676,,,
2016-10-13,219.15,222.15,214.44,216.5,73825,Top,Stroke277_Start,Stroke276_End
2016-10-14,213.58,218.55,210.84,217.52,65970,,,
2016-10-17,216.84,220.44,215.38,217.27,72380,,,
2016-10-19,218.55,219.92,213.84,216.67,49388,,,
2016-10-20,217.01,218.38,213.33,217.52,74849,,,
2016-10-24,215.9,221.29,215.72,217.61,47187,,,
2016-10-25,217.44,217.01,212.73,215.21,40913,Bottom,Stroke278_Start,Stroke277_End
2016-10-27,216.92,220.26,215.47,217.44,39395,,,
2016-10-31,219.15,219.75,215.3,215.47,28813,,,
2016-11-01,213.93,217.87,213.93,216.75,28547,,,
2016-11-03,216.84,238.42,224.55,224.21,92270,,,
2016-11-08,236.2,239.71,234.31,235.26,68202,,,
2016-11-09,234.66,232.34,225.4,228.06,67356,,,
2016-11-11,226.6,227.03,220.78,221.98,56179,,,
2016-11-14,224.55,225.23,220.01,220.86,33925,,,
2016-11-15,221.29,222.58,217.69,220.44,31556,,,
2016-11-16,220.69,226.86,220.44,226.52,43932,,,
2016-11-21,222.15,222.58,217.18,220.35,27498,,,
2016-11-23,220.44,229.0,219.67,222.66,41909,Top,Stroke279_Start,Stroke278_End
2016-11-24,222.41,222.66,217.18,219.41,28615,,,
2016-11-25,217.27,216.92,208.62,214.7,27063,,,
2016-11-30,204.08,214.1,202.7,212.64,35587,,,
2016-12-01,214.18,216.15,209.13,211.36,19444,,,
2016-12-02,211.36,212.3,207.67,209.73,14290,,,
2016-12-05,209.64,211.1,204.16,209.13,14913,,,
2016-12-06,209.13,216.58,208.44,215.72,20876,,,
2016-12-07,217.18,223.61,216.07,220.86,54614,,,
2016-12-12,217.18,220.52,206.73,207.16,26881,,,
2016-12-13,205.87,206.13,200.13,203.99,23934,Bottom,Stroke280_Start,Stroke279_End
2016-12-15,203.99,211.1,202.36,205.7,14369,,,
2016-12-16,206.3,211.44,206.13,208.36,15942,,,
2016-12-19,208.87,214.27,208.87,211.1,19846,,,
2016-12-20,214.01,219.92,212.73,214.95,28772,,,
2016-12-21,214.01,215.98,210.33,212.47,19525,,,
2016-12-22,212.13,214.1,208.7,209.81,17322,,,
2016-12-23,212.73,212.73,203.48,205.79,18517,,,
2016-12-27,213.24,215.04,211.01,212.3,19931,,,
2016-12-29,209.99,213.93,209.99,212.3,9952,,,
2016-12-30,212.3,214.44,211.18,213.84,13976,,,
2017-01-03,217.87,219.58,214.95,217.87,17278,,,
2017-01-04,217.78,222.32,217.01,221.04,25821,,,
2017-01-05,223.69,223.78,217.95,219.07,15946,Top,Stroke281_Start,Stroke280_End
2017-01-06,219.07,219.58,211.96,212.3,16663,,,
2017-01-09,209.81,212.3,208.19,209.21,15141,,,
2017-01-10,209.21,208.44,205.02,206.64,21516,,,
2017-01-13,205.45,198.25,184.72,198.25,30746,,,
2017-07-17,177.78,177.78,159.4,177.78,35691,,,
2017-07-19,179.32,200.52,178.55,180.73,61568,,,
2017-07-24,205.4,216.2,203.86,207.59,124240,,,
2017-07-26,206.17,216.97,206.17,212.34,100040,,,
2017-07-27,210.16,217.99,208.74,208.74,71277,,,
2017-07-28,206.43,210.16,200.78,202.32,58216,Bottom,Stroke282_Start,Stroke281_End
2017-07-31,207.33,214.91,206.17,209.77,54586,,,
2017-08-01,209.77,219.54,209.77,217.48,100044,,,
2017-08-02,218.12,220.44,211.44,211.83,53135,,,
2017-08-03,211.83,215.04,209.51,214.78,40550,,,
2017-08-07,212.73,216.45,210.67,211.18,15525,,,
2017-08-10,209.9,212.21,206.3,207.84,26921,,,
2017-08-14,208.74,212.6,207.46,208.87,17164,,,
2017-08-16,208.23,209.9,198.34,201.68,26464,,,
2017-08-17,206.82,206.82,197.31,200.52,24821,,,
2017-08-18,200.01,200.01,194.74,197.56,19432,,,
2017-08-21,197.31,212.73,197.44,198.21,17737,Top,Stroke283_Start,Stroke282_End
2017-08-25,201.42,203.73,196.92,199.11,18377,,,
2017-08-28,199.88,199.88,193.07,194.48,40968,,,
2017-08-29,194.35,198.72,187.16,196.28,32900,,,
2017-08-30,196.28,201.16,195.0,199.24,27208,,,
2017-09-01,195.0,197.82,192.68,193.45,22262,,,
2017-09-04,195.38,196.02,192.3,195.38,19164,,,
2017-09-07,193.2,194.1,189.6,189.86,26471,,,
2017-09-08,189.21,193.07,186.64,193.2,27679,Bottom,Stroke284_Start,Stroke283_End
2017-09-12,190.88,196.02,192.68,195.51,34324,,,
2017-09-14,194.61,194.61,192.04,194.35,16734,,,
2017-09-15,192.81,194.1,191.14,192.43,13111,,,
2017-09-19,194.74,202.32,195.51,197.56,25538,,,
2017-09-21,195.51,196.79,192.55,193.32,12805,,,
2017-09-25,193.58,193.71,189.6,190.88,15151,,,
2017-09-27,207.59,208.23,202.45,207.84,43615,,,
2017-09-28,207.84,215.94,205.79,207.59,48409,Top,Stroke285_Start,Stroke284_End
2017-09-29,207.59,208.36,204.12,208.36,23525,,,
2018-03-09,186.9,206.3,186.9,191.65,119701,,,
2018-03-12,187.03,190.88,179.83,185.74,77439,,,
2018-03-13,185.87,193.07,182.53,183.56,79099,,,
2018-03-14,179.83,179.83,167.76,172.89,86336,,,
2018-03-15,171.61,172.38,166.6,169.3,54685,,,
2018-03-16,169.94,185.49,167.76,178.68,83452,,,
2018-03-19,186.64,189.08,176.88,181.5,81231,,,
2018-03-20,173.54,176.75,170.45,174.31,45453,,,
2018-03-22,180.6,184.07,178.93,179.06,59317,,,
2018-03-23,169.04,173.79,165.96,169.04,52546,,,
2018-03-26,167.76,170.33,154.91,168.01,44377,Bottom,Stroke286_Start,Stroke285_End
2018-03-27,167.37,181.89,167.37,178.42,47693,,,
2018-03-28,174.31,182.02,173.02,177.01,26629,,,
2018-03-29,174.31,183.56,177.65,178.93,29354,,,
2018-04-02,176.75,179.58,161.33,176.88,19259,,,
2018-04-04,181.38,183.05,176.75,177.52,20217,,,
2018-04-09,177.39,177.52,172.64,173.54,24091,,,
2018-04-10,175.98,175.72,169.04,175.98,21666,,,
2018-04-13,174.44,177.01,173.92,173.92,14190,Top,Stroke287_Start,Stroke286_End
2018-04-16,173.92,175.21,168.53,174.05,12417,,,
2018-04-19,168.14,172.64,168.14,169.17,15593,,,
2018-04-20,170.2,171.48,167.76,169.04,11142,,,
2018-04-23,169.04,170.2,154.91,169.3,33610,,,
2018-04-24,167.5,176.36,169.17,170.45,24570,,,
2018-05-04,171.61,172.25,167.88,170.07,5924,,,
2018-05-08,170.58,174.44,168.27,172.25,17997,,,
2018-05-09,170.84,176.11,169.94,170.45,8704,,,
2018-05-10,170.58,170.58,167.76,169.04,13817,,,
2018-05-11,169.55,168.78,166.47,167.63,10663,,,
2018-05-15,165.57,168.4,165.57,166.47,9258,,,
2018-05-16,166.47,166.47,160.56,165.19,34294,,,
2018-05-17,165.19,165.19,160.3,164.54,19566,Bottom,Stroke288_Start,Stroke287_End
2018-05-18,163.9,166.34,162.36,165.19,11372,,,
2018-05-21,164.29,167.11,164.16,164.8,9771,,,
2018-05-23,164.29,166.34,162.74,165.19,8478,,,
2018-05-24,167.63,174.05,168.01,171.74,27511,,,
2018-05-28,169.43,169.81,165.7,167.5,8533,,,
2018-05-29,166.6,167.76,162.87,167.37,13517,,,
2018-05-31,170.58,170.58,167.88,169.43,9017,,,
2018-06-01,166.86,168.78,162.74,165.19,8022,,,
2018-06-05,169.94,173.28,170.84,172.77,12098,,,
2018-06-07,172.25,178.29,171.48,172.12,9926,Top,Stroke289_Start,Stroke288_End
2018-06-08,173.41,169.81,166.6,171.61,12901,,,
2018-06-29,168.4,167.24,152.98,166.34,32829,,,
2018-07-03,162.36,168.78,164.29,166.6,10894,,,
2018-07-05,166.21,166.6,163.77,164.93,6230,,,
2018-07-06,166.47,167.76,163.9,166.6,12769,,,
2018-07-09,166.47,168.65,165.06,168.27,12644,,,
2018-07-10,167.76,172.89,167.11,172.89,10438,,,
2018-07-12,168.78,170.33,166.73,168.4,12550,,,
2018-07-13,168.53,178.03,172.77,178.03,23398,,,
2018-07-17,173.67,175.46,172.25,174.82,9468,,,
2018-07-18,173.54,184.72,173.15,183.82,58923,,,
2018-07-19,182.27,182.27,172.77,173.15,39480,,,
2018-07-20,171.61,172.77,166.21,166.98,24996,,,
2018-07-23,166.73,165.96,162.62,166.73,25797,,,
2018-07-27,164.8,177.39,165.57,173.02,20357,,,
2018-08-01,165.83,167.24,161.2,162.62,21929,,,
2018-08-02,162.74,160.43,145.78,159.4,46058,Bottom,Stroke290_Start,Stroke289_End
2018-08-07,153.62,162.49,153.36,161.97,24227,,,
2018-08-08,159.4,164.29,158.25,158.25,10446,,,
2018-08-10,161.46,167.63,162.87,165.57,8694,,,
2018-08-15,164.54,164.54,159.79,160.3,9919,,,
2018-08-16,160.05,161.33,157.48,161.84,6252,,,
2018-08-21,161.07,162.36,158.76,159.79,3347,Top,Stroke291_Start,Stroke290_End
2018-08-22,159.4,158.5,155.03,158.5,2461,,,
2018-08-30,156.06,156.06,149.64,151.31,6108,,,
2018-08-31,152.08,152.08,149.25,151.44,3673,,,
2018-09-03,150.54,157.48,150.02,156.19,9802,,,
2018-09-04,156.19,158.76,154.65,156.06,4835,,,
2018-09-05,155.16,156.06,151.82,155.81,3287,,,
2018-09-10,152.47,153.24,148.48,149.77,10675,,,
2018-09-12,152.85,155.42,152.08,153.24,4114,,,
2018-09-14,152.98,153.11,150.54,152.59,11589,,,
2018-09-17,152.98,152.98,148.48,151.82,14471,,,
2018-09-18,151.18,154.78,150.54,152.59,70037,,,
2018-09-20,151.05,151.05,146.68,149.64,21625,,,
2018-09-21,147.2,149.25,146.04,147.58,15305,,,
2018-09-25,147.07,147.58,132.29,132.29,63476,,,
2018-09-26,118.54,118.54,118.54,118.54,8900,,,
2018-09-27,106.08,106.08,106.08,106.08,4256,,,
2018-09-28,94.9,94.9,94.9,94.9,7544,,,
2018-10-08,84.88,84.88,78.2,84.88,8593,,,
2018-10-10,79.35,79.74,73.57,73.57,206439,,,
2018-10-11,69.2,70.49,62.52,65.61,144563,Bottom,Stroke292_Start,Stroke291_End
2018-10-15,76.01,79.61,76.01,76.01,66031,,,
2018-10-17,70.62,71.77,63.42,68.56,194529,,,
2018-10-18,69.59,76.01,68.95,76.01,186537,,,
2018-10-19,80.25,84.24,76.91,84.24,469584,,,
2018-10-22,93.23,93.23,93.23,93.23,38466,,,
2018-10-23,103.13,109.81,100.3,103.13,222044,Top,Stroke293_Start,Stroke292_End
2018-10-25,94.13,99.91,91.95,92.2,457942,,,
2018-10-26,93.49,98.5,90.66,93.23,409332,,,
2018-10-29,89.25,90.66,83.34,83.34,333344,,,
2018-10-30,84.11,88.73,80.64,84.75,290310,,,
2018-10-31,85.91,93.1,85.91,87.45,328130,,,
2018-11-01,87.45,89.38,85.14,86.29,288091,,,
2018-11-02,89.25,94.77,85.91,86.42,234180,,,
2018-11-06,88.09,87.32,83.47,84.62,307262,,,
2018-11-08,85.91,91.05,84.24,88.35,299042,,,
2018-11-09,86.16,88.61,80.51,87.96,271968,Bottom,Stroke294_Start,Stroke293_End
2018-11-12,86.81,97.34,85.01,91.69,359811,,,
2018-11-13,99.4,112.12,97.47,101.45,204110,,,
2018-11-15,97.09,98.76,93.23,96.44,291780,,,
2018-11-16,95.54,103.13,93.87,99.27,318803,,,
2018-11-19,100.68,105.18,99.01,99.01,277269,,,
2018-11-20,100.94,102.48,95.54,100.04,268447,,,
2018-11-21,101.33,110.58,100.04,110.58,432953,,,
2018-11-22,115.07,122.27,110.58,122.27,717597,,,
2018-11-23,118.54,131.78,114.69,117.64,687107,Top,Stroke295_Start,Stroke294_End
2018-11-26,111.09,113.4,105.31,105.31,382946,,,
2018-11-27,101.97,104.15,98.89,100.3,317769,,,
2018-11-28,99.66,101.97,96.19,98.37,258481,,,
2018-11-29,97.47,98.37,87.96,89.51,284348,,,
2018-11-30,89.89,90.02,82.57,86.16,249554,,,
2018-12-04,89.76,98.76,89.25,98.76,237320,,,
2018-12-05,100.04,105.18,95.03,95.8,484099,,,
2018-12-06,95.8,101.07,94.0,101.84,392170,,,
2018-12-10,94.9,95.16,86.81,91.43,184011,Bottom,Stroke296_Start,Stroke295_End
2018-12-11,90.53,101.2,89.12,101.2,180403,,,
2018-12-12,104.02,108.78,101.45,100.43,499789,,,
2018-12-14,103.77,106.59,97.73,98.37,258226,,,
2018-12-18,105.31,114.56,107.24,112.25,473872,,,
2018-12-20,107.75,109.68,104.92,106.47,274974,,,
2018-12-21,105.57,106.47,100.04,101.84,241118,,,
2018-12-24,102.23,104.54,97.21,104.02,210992,,,
2018-12-26,103.51,109.04,103.0,106.08,299958,Top,Stroke297_Start,Stroke296_End
2018-12-27,107.11,107.62,98.37,99.27,248410,,,
2018-12-28,99.4,100.56,95.8,97.86,180779,,,
2019-01-03,97.99,99.14,91.69,94.9,149225,,,
2019-01-04,92.59,98.11,90.66,97.09,150071,,,
2019-01-07,98.5,99.66,96.19,97.86,143006,,,
2019-01-08,98.37,98.37,94.13,95.16,139639,,,
2019-01-11,93.36,94.9,92.33,93.75,119782,,,
2019-01-14,83.85,87.45,83.85,86.94,175862,,,
2019-01-17,84.88,85.52,81.28,82.7,127909,,,
2019-01-18,82.95,83.34,78.58,79.48,124475,,,
2019-01-21,81.28,84.11,80.64,83.08,164138,,,
2019-01-22,82.82,83.72,80.38,81.67,107332,,,
2019-01-23,82.05,82.05,79.35,80.0,76281,,,
2019-01-24,80.64,80.64,77.17,78.33,105874,,,
2019-01-25,78.46,78.97,73.96,74.34,118369,,,
2019-01-28,66.38,68.69,66.38,66.38,120850,,,
2019-01-29,59.18,59.18,53.53,59.18,57365,Bottom,Stroke298_Start,Stroke297_End
2019-01-31,57.0,59.95,55.33,55.97,161160,,,
2019-02-01,58.41,61.49,57.0,61.11,148974,,,
2019-02-11,60.85,66.25,63.04,62.91,151576,,,
2019-02-13,65.73,68.82,65.61,66.76,161048,,,
2019-02-18,66.12,72.8,65.99,70.23,208638,,,
2019-02-19,71.0,74.6,69.72,72.29,239593,,,
2019-02-20,72.42,80.38,72.54,73.96,230347,,,
2019-02-25,81.67,86.68,77.68,86.04,376592,,,
2019-02-26,83.47,88.09,82.18,83.21,344548,,,
2019-03-01,82.95,84.24,81.92,83.08,142904,,,
2019-03-04,83.98,86.42,82.95,84.62,226305,,,
2019-03-05,84.24,92.33,87.71,90.79,319780,,,
2019-03-07,92.2,95.29,88.61,93.36,293744,,,
2019-03-08,89.89,91.18,83.47,83.47,205560,,,
2019-03-11,81.28,88.73,81.15,86.94,182567,,,
2019-03-12,88.35,91.3,86.42,88.99,241231,,,
2019-03-13,90.92,96.7,89.51,92.85,378159,,,
2019-03-14,89.51,93.75,83.47,85.01,218843,,,
2019-03-15,89.38,94.13,85.52,94.13,182037,,,
2019-03-18,97.09,103.25,94.64,96.06,427114,,,
2019-03-20,98.63,106.72,98.37,100.43,324802,Top,Stroke299_Start,Stroke298_End
2019-03-22,98.24,98.76,94.64,96.96,163518,,,
2019-03-25,94.26,95.16,90.66,93.1,125872,,,
2019-03-26,94.64,95.03,87.58,87.83,145155,,,
2019-03-27,87.96,89.89,84.88,88.09,89910,,,
2019-03-28,87.32,88.73,84.49,84.62,86018,,,
2019-03-29,84.37,87.45,82.95,87.45,98950,Bottom,Stroke300_Start,Stroke299_End
2019-04-01,86.94,92.97,86.94,91.05,142837,,,
2019-04-02,91.05,96.06,89.51,92.08,155365,,,
2019-04-03,91.18,93.62,88.86,92.97,130435,,,
2019-04-04,93.36,94.52,90.92,91.56,105925,,,
2019-04-08,91.56,90.92,86.81,88.22,97268,,,
2019-04-10,89.76,91.69,88.22,90.28,84767,Top,Stroke301_Start,Stroke300_End
2019-04-11,89.89,90.53,87.19,89.12,78369,,,
2019-04-12,86.94,87.45,83.72,85.52,77108,,,
2019-04-17,86.81,88.09,86.42,87.32,66058,,,
2019-04-18,87.32,87.83,84.88,86.29,56680,,,
2019-04-19,85.65,86.55,84.75,85.78,52780,,,
2019-04-22,86.04,89.76,85.52,88.35,135192,,,
2019-04-23,88.35,89.38,85.27,85.27,91217,,,
2019-04-24,84.49,85.78,83.59,85.52,59176,,,
2019-04-25,84.62,84.88,76.4,77.81,105995,,,
2019-04-26,77.17,79.35,72.29,74.34,68561,,,
2019-04-29,74.99,73.96,67.66,75.5,112072,Bottom,Stroke302_Start,Stroke301_End
2019-05-07,71.39,74.99,71.52,72.8,47042,,,
2019-05-13,74.09,80.0,73.44,79.35,103861,,,
2019-05-14,77.3,87.83,79.48,81.03,100121,,,
2019-05-16,80.38,81.67,79.1,79.74,57032,,,
2019-05-17,79.74,80.77,75.24,76.14,50746,,,
2019-05-20,75.37,78.46,73.44,77.56,41971,,,
2019-05-21,78.46,80.38,77.81,79.23,46515,,,
2019-05-22,80.38,84.24,79.61,82.7,86836,,,
2019-05-24,80.77,83.72,77.94,83.21,79144,,,
2019-05-27,83.98,89.25,84.88,87.58,147342,Top,Stroke303_Start,Stroke302_End
2019-06-03,86.55,87.06,84.37,84.37,47275,,,
2019-06-04,84.11,84.75,82.05,82.05,37143,,,
2019-06-06,82.44,83.08,79.87,82.31,34432,,,
2019-06-10,82.82,82.82,77.56,77.94,52383,,,
2019-06-11,78.71,83.85,78.07,83.72,65264,,,
2019-06-12,83.85,87.83,83.72,87.71,83481,,,
2019-06-13,86.16,88.61,85.91,86.04,70115,,,
2019-06-14,87.45,87.71,83.85,84.11,60618,,,
2019-06-17,85.14,85.78,82.18,86.55,51860,,,
2019-06-20,87.06,87.06,85.14,85.14,51023,,,
2019-06-24,85.65,85.78,84.62,84.75,40249,,,
2019-06-25,85.52,84.75,83.59,84.75,33570,,,
2019-06-28,83.59,84.24,81.15,82.05,29397,,,
2019-07-01,82.95,84.88,82.95,84.24,33003,,,
2019-07-03,83.21,84.62,82.05,82.57,38529,,,
2019-07-04,83.59,84.11,80.38,81.92,33427,,,
2019-07-05,81.54,81.92,79.48,80.0,40145,,,
2019-07-08,79.61,80.77,76.78,78.84,34591,,,
2019-07-09,78.71,77.04,75.11,76.53,24008,,,
2019-07-11,75.89,75.89,73.06,75.5,20339,Bottom,Stroke304_Start,Stroke303_End
2019-07-16,78.58,79.61,76.78,78.97,30360,,,
2019-07-17,80.25,80.25,78.58,79.1,20821,,,
2019-07-19,79.48,79.87,76.66,77.04,25108,,,
2019-07-22,77.04,76.53,74.86,75.89,16136,,,
2019-07-24,76.27,83.47,78.46,80.13,50989,,,
2019-07-29,79.87,79.1,77.68,78.46,39582,,,
2019-07-31,78.46,79.87,77.81,79.35,30551,,,
2019-08-01,78.71,80.25,78.58,79.48,27096,,,
2019-08-02,78.58,78.84,77.3,78.71,21061,,,
2019-08-05,78.71,82.31,77.68,81.28,39754,,,
2019-08-06,81.03,88.09,84.11,82.82,89925,,,
2019-08-13,85.52,86.94,82.95,86.68,49484,,,
2019-08-16,85.65,89.63,85.65,88.86,70857,,,
2019-08-19,91.69,94.13,90.92,93.1,132921,,,
2019-08-22,91.69,94.0,90.79,92.72,93404,,,
2019-08-23,92.97,102.61,92.97,102.61,75645,,,
2019-08-26,113.4,113.4,113.4,113.4,26017,,,
2019-08-27,125.35,127.92,125.35,125.35,15078,Top,Stroke305_Start,Stroke304_End
2019-08-29,107.37,109.81,103.0,104.8,393974,,,
2019-08-30,102.23,105.95,95.29,97.09,314112,,,
2019-09-02,94.77,97.86,93.87,96.57,183019,,,
2019-09-03,95.8,101.2,97.09,98.76,175432,,,
2019-09-09,104.28,104.28,98.11,99.27,176229,,,
2019-09-10,98.37,99.27,97.09,97.47,124428,,,
2019-09-11,98.11,98.11,96.44,96.44,83775,,,
2019-09-12,97.09,97.34,95.93,97.34,55451,,,
2019-09-16,96.96,98.89,96.83,97.99,78237,,,
2019-09-19,95.93,98.5,94.0,98.37,109354,,,
2019-09-20,98.63,98.76,97.73,97.99,47498,,,
2019-09-23,97.99,99.01,98.11,98.24,52722,,,
2019-09-25,100.56,108.65,100.3,104.67,261974,,,
2019-09-26,103.64,103.25,93.62,105.18,181767,Bottom,Stroke306_Start,Stroke305_End
2019-10-09,102.87,105.44,101.84,103.25,69937,,,
2019-10-10,103.13,109.55,103.0,108.78,117118,,,
2019-10-11,109.94,120.21,112.25,117.64,259400,,,
2019-10-15,128.57,128.57,115.85,118.16,233337,,,
2019-10-16,115.72,118.03,112.12,113.15,119098,,,
2019-10-17,111.09,115.72,109.29,114.69,83174,,,
2019-10-18,113.4,115.97,112.25,113.66,37198,Top,Stroke307_Start,Stroke306_End
2019-10-21,111.22,114.82,110.19,114.56,43135,,,
2019-10-22,112.89,114.95,112.5,112.89,31372,,,
2019-10-23,112.89,113.15,108.78,112.25,30807,,,
2019-10-25,108.65,111.73,105.95,110.58,41313,,,
2019-10-28,110.71,112.25,109.42,110.96,44909,,,
2019-10-29,110.96,110.06,106.34,110.58,45282,Bottom,Stroke308_Start,Stroke307_End
2019-11-06,109.81,112.5,110.06,110.71,37467,,,
2019-11-08,110.19,110.96,109.04,109.29,15215,,,
2019-11-11,109.29,109.94,107.37,108.52,14483,,,
2019-11-12,108.52,111.99,108.26,111.73,25308,,,
2019-11-13,111.86,123.43,111.86,123.43,105453,,,
2019-11-14,136.4,136.4,126.64,136.4,288912,,,
2019-11-15,129.21,139.49,127.15,134.86,167729,,,
2019-11-18,129.34,144.5,134.61,137.95,169269,Top,Stroke309_Start,Stroke308_End
2019-11-21,130.11,135.25,126.9,127.67,235943,,,
2019-11-22,126.25,131.26,124.84,127.41,121794,,,
2019-11-25,129.21,120.21,114.05,122.27,188688,,,
2019-12-04,119.57,122.01,118.03,119.31,37288,,,
2019-12-05,120.21,120.21,117.64,118.93,35858,,,
2019-12-06,118.93,119.31,116.23,117.64,34793,,,
2019-12-09,117.39,129.98,116.36,129.98,142483,,,
2019-12-10,132.42,135.25,124.45,129.21,142580,,,
2019-12-12,125.23,124.71,122.78,123.56,42971,,,
2019-12-16,123.68,124.2,120.47,124.07,44868,,,
2019-12-17,123.68,124.97,122.66,122.91,59731,,,
2019-12-18,122.27,122.01,117.64,124.33,76338,,,
2019-12-25,119.96,120.99,116.62,117.13,44767,,,
2019-12-26,117.64,119.96,111.73,116.49,67854,Bottom,Stroke310_Start,Stroke309_End
2019-12-27,116.36,122.27,118.67,120.34,106791,,,
2019-12-31,119.19,119.7,116.36,116.36,36165,,,
2020-01-02,117.13,117.39,115.59,117.0,37446,,,
2020-01-06,115.85,117.13,114.82,116.1,44604,,,
2020-01-07,115.46,117.64,115.46,116.49,38129,,,
2020-01-08,116.75,116.75,113.53,115.07,42074,,,
2020-01-09,115.72,116.87,114.56,115.59,41873,,,
2020-01-13,114.05,115.07,112.76,113.92,32650,,,
2020-01-14,113.79,117.26,113.79,114.18,43842,,,
2020-01-15,114.18,114.82,112.5,113.92,34933,,,
2020-01-17,114.56,118.16,114.56,115.59,68331,Top,Stroke311_Start,Stroke310_End
2020-01-20,115.46,115.46,111.86,115.33,40933,,,
2020-01-22,113.15,113.28,111.73,112.12,23095,,,
2020-01-23,112.12,113.15,109.16,111.35,29738,,,
2020-02-03,99.66,99.78,99.66,99.66,15093,,,
2020-02-04,89.12,89.12,79.61,89.12,20108,,,
2020-02-06,87.19,90.28,86.68,88.73,191089,,,
2020-02-07,88.09,92.46,87.58,91.56,190774,,,
2020-02-10,91.95,101.33,89.76,101.33,230977,,,
2020-02-11,98.63,102.87,96.57,98.11,179445,,,
2020-02-12,98.11,99.01,96.19,98.76,91897,Bottom,Stroke312_Start,Stroke311_End
2020-02-13,97.47,101.58,99.01,98.63,93127,,,
2020-02-20,99.66,99.66,97.73,99.4,63587,,,
2020-02-25,103.9,109.29,104.28,106.34,166952,,,
2020-02-27,106.34,108.26,103.25,104.67,88189,,,
2020-02-28,104.8,107.24,102.23,105.18,144210,,,
2020-03-02,105.18,108.78,104.54,107.37,180885,,,
2020-03-03,107.37,115.97,108.78,111.35,167141,,,
2020-03-06,109.42,114.95,108.65,112.63,127087,,,
2020-03-09,111.22,118.54,110.19,115.46,161050,Top,Stroke313_Start,Stroke312_End
2020-03-10,104.8,111.09,104.8,111.22,136891,,,
2020-03-12,108.39,108.39,102.48,103.51,69459,,,
2020-03-13,101.07,104.15,93.23,102.23,69231,,,
2020-03-16,103.25,104.67,98.11,98.63,58493,,,
2020-03-17,98.37,100.04,90.92,98.63,62940,,,
2020-03-18,98.63,101.07,97.6,98.24,57248,,,
2020-03-19,97.73,100.94,96.7,100.68,44221,,,
2020-03-20,100.04,102.61,99.27,101.07,26613,,,
2020-03-24,100.3,100.81,97.21,98.89,42039,,,
2020-03-25,99.4,101.07,99.01,101.07,56664,,,
2020-03-26,100.94,100.94,98.11,98.89,37389,,,
2020-03-30,98.76,98.76,88.48,95.42,128313,Bottom,Stroke314_Start,Stroke313_End
2020-03-31,95.42,100.43,97.86,98.24,88969,,,
2020-04-07,99.53,100.68,99.53,99.53,51964,,,
2020-04-08,99.4,99.78,98.37,99.66,34036,,,
2020-04-10,98.5,99.01,97.73,97.86,54795,,,
2020-04-13,97.86,98.76,97.09,98.11,31726,,,
2020-04-17,98.63,98.89,97.21,97.73,26436,,,
2020-04-20,97.86,98.24,96.57,97.73,28318,,,
2020-04-21,97.73,97.73,94.52,97.34,76640,,,
2020-04-22,97.6,100.68,97.21,97.34,48173,,,
2020-04-27,98.5,98.5,95.67,97.34,50398,,,
2020-04-28,97.09,97.21,94.0,96.96,41251,,,
2020-04-30,96.7,97.86,95.67,96.57,28482,,,
2020-05-06,96.19,95.8,94.77,95.42,37598,,,
2020-05-08,95.67,96.7,95.16,95.67,24763,,,
2020-05-12,95.8,101.71,95.29,101.33,69569,,,
2020-05-13,99.78,103.0,98.76,99.14,68840,Top,Stroke315_Start,Stroke314_End
2020-05-14,99.66,100.3,96.96,96.96,53981,,,
2020-05-15,98.11,96.32,93.87,96.96,63350,,,
2020-05-20,95.54,95.67,93.23,95.03,30987,,,
2020-05-21,95.8,95.8,94.26,95.16,20163,,,
2020-05-22,95.16,101.2,96.44,97.73,73011,,,
2020-05-26,97.09,97.21,96.32,97.21,14206,,,
2020-05-27,97.21,100.3,96.44,96.83,10059,,,
2020-06-01,99.78,107.88,99.78,106.47,110270,,,
2020-06-02,107.88,109.55,103.77,104.8,113620,,,
2020-06-03,105.57,105.57,97.99,98.37,130151,,,
2020-06-04,98.37,100.04,95.67,98.63,77232,Bottom,Stroke316_Start,Stroke315_End
2020-06-05,98.89,103.77,97.21,100.68,127922,,,
2020-06-11,97.6,97.86,95.93,97.47,18977,,,
2020-06-15,97.73,104.28,101.33,102.87,87249,,,
2020-06-17,102.48,109.68,101.58,108.91,134706,,,
2020-06-18,108.26,111.35,108.14,109.42,74090,,,
2020-06-19,108.91,114.05,108.91,113.15,90125,,,
2020-06-22,113.79,114.43,111.99,113.79,84187,,,
2020-06-23,113.79,115.2,112.89,113.79,86441,Top,Stroke317_Start,Stroke316_End
2020-06-24,113.79,114.56,111.09,111.09,53947,,,
2020-06-29,111.09,112.25,106.59,107.49,58797,,,
2020-06-30,107.49,109.81,106.21,106.47,47196,,,
2020-07-01,106.47,109.42,106.08,107.11,52834,,,
2020-07-02,107.11,107.62,105.57,106.08,36010,,,
2020-07-03,106.08,107.37,105.44,106.47,48646,,,
2020-07-06,106.59,108.65,106.59,107.75,57439,,,
2020-07-07,108.01,108.01,105.18,106.98,77804,,,
2020-07-08,106.85,108.14,106.08,108.01,46856,,,
2020-07-09,108.01,116.36,106.72,115.2,136071,,,
2020-07-10,114.95,123.94,116.49,118.93,147973,,,
2020-07-14,117.26,115.72,111.22,113.28,77561,,,
2020-07-16,111.99,112.5,107.11,107.37,68051,,,
2020-07-17,106.98,105.82,102.87,103.9,36086,,,
2020-07-21,105.95,107.62,105.31,105.57,21476,,,
2020-07-22,105.82,106.98,104.54,105.95,35562,,,
2020-07-23,105.7,104.41,102.35,104.15,26195,Bottom,Stroke318_Start,Stroke317_End
2020-07-30,104.8,108.39,104.15,104.28,82798,,,
2020-07-31,104.28,105.82,102.87,104.8,58011,,,
2020-08-03,104.92,111.48,105.7,107.62,110786,,,
2020-08-05,107.24,107.24,105.18,105.7,40017,,,
2020-08-06,105.7,105.44,103.64,105.05,54777,,,
2020-08-10,104.41,108.26,104.15,107.75,51680,,,
2020-08-11,108.01,111.22,107.37,109.42,62058,,,
2020-08-12,109.42,109.42,104.28,106.21,71889,,,
2020-08-13,106.34,111.61,105.31,109.94,73799,,,
2020-08-14,110.06,112.5,108.39,112.25,84187,,,
2020-08-17,112.12,112.76,111.22,112.12,56410,,,
2020-08-18,112.12,112.12,108.65,110.32,41434,,,
2020-08-20,110.83,115.46,109.68,112.5,71164,,,
2020-08-24,110.71,110.71,108.01,109.42,22570,,,
2020-08-25,108.65,110.19,107.88,109.04,30786,,,
2020-08-26,108.91,113.53,108.65,111.99,91698,,,
2020-08-28,110.96,113.79,109.94,111.22,51228,,,
2020-08-31,110.58,111.22,109.68,110.96,39090,,,
2020-09-02,110.32,112.76,109.81,112.5,75341,,,
2020-09-03,113.02,113.15,110.45,110.58,28705,,,
2020-09-07,113.15,118.67,111.86,111.73,66816,Top,Stroke319_Start,Stroke318_End
2020-09-09,112.89,114.05,110.58,111.48,88994,,,
2020-09-10,111.61,112.12,108.65,111.48,62116,,,
2020-09-15,111.35,116.87,112.5,113.79,98175,,,
2020-09-17,112.5,114.82,111.61,112.12,64020,,,
2020-09-18,112.25,113.28,110.32,112.89,60576,,,
2020-09-21,112.5,115.07,111.86,113.66,39461,,,
2020-09-22,112.76,111.86,109.68,111.86,45908,,,
2020-09-24,109.94,114.05,109.94,112.89,64353,,,
2020-09-25,112.76,114.3,111.35,111.48,26829,,,
2020-09-28,110.96,112.5,109.55,109.94,28912,,,
2020-09-29,110.06,110.96,107.37,109.81,43283,Bottom,Stroke320_Start,Stroke319_End
2020-09-30,109.94,115.59,109.55,115.07,99211,,,
2020-10-09,114.95,117.64,114.43,116.49,59689,,,
2020-10-13,115.59,116.75,114.18,116.75,46651,,,
2020-10-14,115.85,118.67,114.69,114.82,57891,,,
2020-10-15,113.79,118.29,112.89,116.62,87528,,,
2020-10-16,116.49,117.0,110.96,111.86,86937,,,
2020-10-20,112.5,113.66,110.83,111.61,46703,,,
2020-10-21,112.25,112.5,109.94,110.96,28585,,,
2020-10-22,110.58,115.2,110.58,113.28,47915,,,
2020-10-26,110.96,111.99,109.94,111.48,56369,,,
2020-10-27,111.61,117.52,110.45,115.07,193944,,,
2020-10-28,117.0,110.06,107.75,108.14,112036,,,
2020-10-30,108.01,108.91,105.18,108.14,37779,,,
2020-11-03,114.18,121.5,114.82,118.29,118069,Top,Stroke321_Start,Stroke320_End
2020-11-06,116.1,116.75,114.3,116.36,31643,,,
2020-11-09,116.36,117.0,115.07,115.33,47018,,,
2020-11-11,116.36,117.9,115.33,116.1,27412,,,
2020-11-12,116.1,116.23,113.92,114.43,23707,,,
2020-11-13,114.43,115.33,112.25,114.82,17391,,,
2020-11-17,112.76,113.92,110.58,113.15,54466,,,
2020-11-18,112.5,114.95,112.38,112.76,49881,,,
2020-11-19,113.4,114.05,112.25,112.76,18052,,,
2020-11-20,112.5,112.89,111.48,112.5,16692,,,
2020-11-25,112.89,116.1,112.89,114.69,54335,,,
2020-11-26,116.36,118.29,114.43,116.23,79335,,,
2020-12-01,115.33,116.23,113.53,115.59,57552,,,
2020-12-02,115.07,115.07,109.68,109.68,77012,,,
2020-12-03,108.14,108.14,98.11,98.11,175579,,,
2020-12-04,97.09,100.3,95.29,98.89,78795,Bottom,Stroke322_Start,Stroke321_End
2020-12-08,99.78,102.23,98.11,99.91,41981,,,
2020-12-09,99.78,99.01,96.44,98.63,67531,,,
2020-12-11,98.37,97.73,95.42,96.96,38594,,,
2020-12-15,97.99,100.17,96.57,99.66,55781,,,
2020-12-16,100.17,103.0,99.4,102.23,52396,,,
2020-12-17,101.97,108.14,104.15,104.15,57936,Top,Stroke323_Start,Stroke322_End
2020-12-22,103.64,105.44,103.25,104.92,82776,,,
2020-12-23,104.92,105.82,104.02,104.54,31716,,,
2020-12-24,104.8,105.7,103.77,104.54,68471,,,
2020-12-25,105.05,105.44,103.64,103.77,21097,,,
2020-12-28,104.02,104.8,101.97,103.51,62383,,,
2020-12-29,104.02,106.72,103.9,104.8,54221,,,
2020-12-30,105.82,105.82,93.75,93.75,123445,,,
2020-12-31,83.85,83.85,83.85,83.85,12297,,,
2021-01-04,74.86,74.86,74.86,74.86,8509,,,
2021-01-05,66.76,68.18,66.76,66.76,714358,,,
2021-01-06,62.39,62.91,59.57,59.57,236937,,,
2021-01-07,53.01,53.01,53.01,53.01,65095,,,
2021-01-08,47.1,47.1,41.84,47.1,36074,,,
2021-01-12,39.14,39.78,37.08,37.08,418316,,,
2021-01-13,37.6,38.62,35.54,36.05,422851,,,
2021-01-14,35.03,35.93,32.97,34.25,393732,,,
2021-01-15,34.38,37.72,33.87,35.93,372272,,,
2021-01-18,36.44,38.37,36.7,36.82,305287,,,
2021-01-21,36.82,37.98,36.44,37.21,171320,,,
2021-01-22,36.82,37.21,35.03,35.28,179773,,,
2021-01-25,34.77,35.03,32.84,32.97,219204,,,
2021-01-26,32.2,33.61,31.69,34.13,192548,,,
2021-01-28,32.07,33.36,31.17,31.3,248592,,,
2021-01-29,31.17,31.3,27.57,28.22,515005,,,
2021-02-01,27.57,28.73,26.93,29.24,432806,,,
2021-02-08,26.55,27.83,26.03,27.19,137937,,,
2021-02-09,27.19,26.93,25.77,26.67,139774,Bottom,Stroke324_Start,Stroke323_End
2021-02-18,26.8,29.89,26.8,29.89,244069,,,
2021-02-19,30.14,33.48,29.5,33.48,395737,,,
2021-02-22,34.64,37.47,34.64,37.47,183719,,,
2021-02-23,41.19,41.19,34.77,36.05,687984,,,
2021-02-24,34.38,37.6,34.13,37.34,377942,,,
2021-02-25,36.7,41.71,35.54,41.71,587351,,,
2021-02-26,41.84,46.46,38.37,46.46,657885,,,
2021-03-01,46.33,51.73,44.66,50.19,824977,,,
2021-03-03,39.65,46.46,39.65,48.13,771778,,,
2021-03-05,41.45,45.05,38.75,40.81,481728,,,
2021-03-09,45.69,50.57,45.43,50.57,511747,,,
2021-03-10,50.7,56.23,46.59,50.44,981916,,,
2021-03-11,45.05,50.19,44.92,47.87,644663,,,
2021-03-12,48.39,51.34,45.69,49.16,590228,,,
2021-03-16,46.59,50.44,43.76,49.16,569928,,,
2021-03-17,47.75,54.68,46.98,54.68,932430,,,
2021-03-18,54.81,58.28,51.22,51.47,843355,Top,Stroke325_Start,Stroke324_End
2021-03-19,51.09,51.47,47.87,51.86,603784,,,
2021-03-23,48.9,49.42,47.36,47.49,314964,,,
2021-03-24,45.69,45.69,42.35,42.48,402886,,,
2021-03-26,43.25,43.89,41.19,43.76,239859,,,
2021-03-30,42.09,42.09,39.27,39.52,248503,,,
2021-04-01,42.48,48.26,42.48,45.69,624951,,,
2021-04-02,44.66,49.55,44.66,46.33,469961,,,
2021-04-06,45.43,45.95,43.25,45.18,328967,,,
2021-04-07,45.69,48.26,44.66,46.72,386767,,,
2021-04-09,44.41,45.43,44.02,44.15,160808,,,
2021-04-12,43.89,45.3,43.51,44.15,137494,,,
2021-04-13,44.02,43.25,42.09,42.22,150544,,,
2021-04-15,42.61,42.99,41.32,41.71,110517,Bottom,Stroke326_Start,Stroke325_End
2021-04-16,41.71,44.92,41.71,43.89,193220,,,
2021-04-19,43.89,48.13,44.92,46.46,328940,,,
2021-04-21,44.79,44.92,43.38,43.51,121966,,,
2021-04-22,43.38,44.53,42.74,43.25,108995,,,
2021-04-23,42.74,43.51,41.84,42.22,140721,,,
2021-04-26,42.48,44.41,42.48,43.89,142654,,,
2021-04-27,44.02,44.15,40.94,41.96,134437,,,
2021-04-29,44.92,44.92,44.92,44.92,0,Top,Stroke327_Start,Stroke326_End
2021-04-30,42.35,42.35,42.35,42.35,16447,,,
2021-05-06,39.91,39.91,39.91,39.91,13764,,,
2021-05-07,37.6,37.6,37.6,37.6,21950,,,
2021-05-10,35.41,35.41,33.36,35.41,35046,,,
2021-05-12,39.27,39.65,37.98,39.65,72302,,,
2021-05-13,41.96,44.41,41.96,41.96,13381,,,
2021-05-17,42.99,43.25,40.68,40.81,108675,,,
2021-05-18,39.39,40.68,37.85,39.78,52324,Bottom,Stroke328_Start,Stroke327_End
2021-05-24,39.27,42.48,41.19,41.45,47566,,,
2021-06-01,41.84,41.96,40.68,41.84,39810,,,
2021-06-03,41.06,41.19,40.17,41.19,31757,,,
2021-06-04,41.06,41.58,40.68,41.19,19127,,,
2021-06-07,41.06,41.06,40.29,40.81,27522,,,
2021-06-08,40.55,40.55,39.78,40.42,22659,,,
2021-06-09,40.17,41.71,40.29,41.32,40740,,,
2021-06-11,40.94,40.94,40.04,40.42,28479,,,
2021-06-15,40.42,40.55,38.75,39.39,37515,,,
2021-06-16,39.39,39.91,37.08,39.39,114667,,,
2021-06-17,39.01,40.17,38.75,39.39,59357,,,
2021-06-21,39.91,40.55,39.14,40.55,32441,,,
2021-06-22,40.81,42.86,40.81,42.86,43034,,,
2021-06-23,42.86,45.3,42.86,45.3,136699,,,
2021-06-24,46.2,47.62,44.66,45.05,144225,,,
2021-06-28,47.1,49.03,46.72,47.36,116012,,,
2021-06-30,47.75,47.75,46.2,47.1,56383,,,
2021-07-02,47.36,49.16,46.72,48.39,53282,,,
2021-07-05,48.65,49.93,49.03,49.03,99819,,,
2021-07-07,49.8,52.11,49.8,52.11,89644,,,
2021-07-08,54.43,58.15,53.79,55.07,68662,Top,Stroke329_Start,Stroke328_End
2021-07-12,54.68,56.61,53.4,54.43,131321,,,
2021-07-13,51.47,52.76,48.65,51.47,75175,,,
2021-07-15,54.68,57.25,55.46,56.48,112370,,,
2021-07-21,56.23,56.61,55.33,55.71,57706,,,
2021-07-22,53.66,55.71,52.89,55.07,82983,,,
2021-07-23,54.68,55.07,52.5,53.01,66938,,,
2021-07-26,52.24,53.01,50.06,50.06,65240,,,
2021-07-27,49.93,50.83,47.23,48.52,81295,,,
2021-07-28,48.52,49.16,45.95,48.65,51093,,,
2021-07-29,49.16,51.22,49.55,50.7,51823,,,
2021-08-02,50.57,50.7,47.49,47.49,78870,,,
2021-08-03,47.23,46.59,45.69,46.2,69969,,,
2021-08-05,46.33,46.98,45.95,46.72,42399,,,
2021-08-06,46.46,49.03,46.46,48.65,49566,,,
2021-08-09,48.39,50.57,48.13,49.8,64856,,,
2021-08-10,50.19,50.96,49.16,49.16,55024,,,
2021-08-11,49.29,49.55,47.23,47.23,40732,,,
2021-08-12,47.62,48.39,47.1,47.23,33326,,,
2021-08-13,47.23,47.36,45.56,46.08,56880,Bottom,Stroke330_Start,Stroke329_End
2021-08-17,48.0,48.13,46.08,46.2,40194,,,
2021-08-18,45.56,46.85,45.56,46.2,35408,,,
2021-08-19,45.82,48.65,45.82,47.49,49293,,,
2021-08-20,47.62,49.03,47.1,47.36,58003,,,
2021-08-23,47.36,48.26,46.46,47.87,35829,,,
2021-08-25,48.13,48.77,47.62,48.39,44771,Top,Stroke331_Start,Stroke330_End
2021-08-27,47.87,48.65,47.49,48.26,48633,,,
2021-08-30,48.39,47.75,46.2,47.75,81146,,,
2021-09-01,47.23,47.23,45.82,46.98,72520,,,
2021-09-02,47.1,47.36,46.46,46.85,42990,,,
2021-09-03,47.1,46.59,45.56,46.98,126615,,,
2021-09-08,46.46,46.72,45.95,46.33,70826,,,
2021-09-09,46.2,46.33,45.3,46.2,75046,,,
2021-09-13,45.69,45.82,42.99,42.99,114376,,,
2021-09-14,42.22,43.38,40.55,42.74,136977,,,
2021-09-15,42.22,42.22,40.29,40.29,100768,,,
2021-09-16,40.29,40.29,37.98,37.98,95514,,,
2021-09-17,38.24,38.62,35.8,37.21,103591,Bottom,Stroke332_Start,Stroke331_End
2021-09-22,38.11,39.39,37.21,39.39,83007,,,
2021-09-23,40.94,41.71,40.29,41.71,54493,,,
2021-09-24,42.99,44.02,42.35,44.02,147802,,,
2021-09-27,42.74,46.46,42.74,45.95,182152,,,
2021-09-28,46.46,47.49,45.69,46.46,85603,,,
2021-09-30,46.2,48.77,46.2,48.65,126224,,,
2021-10-08,48.9,50.7,47.87,50.06,113044,,,
2021-10-11,50.06,52.11,50.32,51.09,104434,,,
2021-10-13,51.86,51.47,49.93,50.83,59143,,,
2021-10-15,51.34,51.99,50.57,51.86,59035,,,
2021-10-18,51.47,53.91,51.47,52.5,89727,Top,Stroke333_Start,Stroke332_End
2021-10-19,51.99,51.99,49.55,49.55,75679,,,
2021-10-20,48.77,48.77,44.66,46.85,108881,,,
2021-10-22,46.72,49.93,46.33,49.93,85092,,,
2021-10-25,50.57,51.99,48.52,48.9,114897,,,
2021-10-26,48.9,49.42,46.98,47.62,52257,,,
2021-10-27,47.36,48.39,46.08,48.39,66554,Bottom,Stroke334_Start,Stroke333_End
2021-10-28,48.52,48.52,47.23,47.87,36881,,,
2021-10-29,48.39,50.57,47.87,50.57,89377,,,
2021-11-01,50.83,53.4,49.67,53.4,158323,,,
2021-11-02,53.91,55.46,52.89,54.04,119045,,,
2021-11-03,53.14,57.0,53.14,57.0,77092,,,
2021-11-04,58.15,61.37,57.9,59.95,151254,,,
2021-11-09,63.68,67.53,63.68,64.71,42659,,,
2021-11-12,68.82,70.49,65.73,68.18,87011,,,
2021-11-15,68.18,68.3,65.22,66.89,78936,,,
2021-11-16,66.38,70.49,66.25,70.49,36439,,,
2021-11-17,72.54,75.89,71.52,74.09,79911,,,
2021-11-19,71.65,74.34,70.23,72.8,74841,,,
2021-11-22,72.93,74.22,68.82,69.46,166389,,,
2021-11-23,69.59,69.59,65.73,65.73,108106,,,
2021-11-24,64.84,64.84,60.72,64.32,227840,,,
2021-11-30,69.97,73.7,69.97,69.97,43167,,,
2021-12-02,73.32,76.14,71.9,74.99,174677,,,
2021-12-03,75.89,76.27,72.54,73.06,131213,Top,Stroke335_Start,Stroke334_End
2021-12-06,73.19,73.57,69.08,69.08,96879,,,
2021-12-07,70.62,69.46,65.35,68.82,210299,,,
2021-12-13,69.72,70.23,67.28,69.46,78799,,,
2021-12-15,68.18,68.18,64.58,66.25,161532,,,
2021-12-16,65.35,65.35,61.37,62.91,53101,,,
2021-12-20,66.89,68.82,66.25,67.66,95215,,,
2021-12-23,67.15,67.53,65.61,67.15,56609,Bottom,Stroke336_Start,Stroke335_End
2021-12-24,67.53,70.87,67.53,70.1,86263,,,
2021-12-28,68.95,69.08,66.89,67.79,69884,,,
2021-12-29,68.18,69.72,67.15,68.43,65116,,,
2021-12-30,68.95,70.75,68.69,70.23,69512,,,
2021-12-31,70.23,73.19,70.23,72.54,99471,,,
2022-01-04,74.6,74.73,72.67,74.34,60057,,,
2022-01-05,74.6,77.81,73.19,77.81,99213,,,
2022-01-06,79.35,81.92,77.81,81.67,112921,,,
2022-01-07,81.67,82.7,78.84,81.15,101809,,,
2022-01-10,81.15,81.15,76.78,76.78,33777,,,
2022-01-11,72.67,76.66,72.67,76.27,155280,,,
2022-01-12,76.27,79.87,77.17,79.48,50439,,,
2022-01-14,78.58,79.61,76.53,78.33,53643,,,
2022-01-17,79.1,81.15,78.33,80.64,92893,,,
2022-01-18,81.03,84.88,80.77,83.34,83620,,,
2022-01-20,82.82,82.7,79.61,81.41,76092,,,
2022-01-24,86.55,86.55,81.41,83.21,90158,Top,Stroke337_Start,Stroke336_End
2022-01-25,83.34,83.59,80.38,81.92,51228,,,
2022-01-26,82.7,82.7,77.56,77.56,71506,,,
2022-01-27,77.94,78.71,73.44,73.44,70719,,,
2022-01-28,75.11,77.3,71.65,76.14,48396,,,
2022-02-07,77.81,78.84,76.14,77.3,42743,,,
2022-02-08,78.2,80.13,77.56,78.71,42799,,,
2022-02-09,79.87,80.38,78.07,79.48,30270,,,
2022-02-10,80.38,81.54,79.1,80.25,22493,,,
2022-02-14,77.43,77.43,74.99,76.14,37283,Bottom,Stroke338_Start,Stroke337_End
2022-02-15,76.78,79.35,75.89,78.46,48294,,,
2022-02-16,78.84,81.67,78.46,79.35,40214,,,
2022-02-17,79.48,80.25,77.94,78.97,39815,,,
2022-02-18,79.1,79.48,77.17,79.48,56065,,,
2022-02-21,79.48,80.25,77.94,79.74,48374,,,
2022-02-22,80.13,81.03,78.07,78.97,30716,Top,Stroke339_Start,Stroke338_End
2022-02-23,79.61,79.35,74.73,79.35,23930,,,
2022-03-01,75.63,76.27,70.75,75.89,91663,,,
2022-03-02,77.43,79.87,75.89,79.1,57250,,,
2022-03-03,79.74,80.25,77.81,78.97,45212,,,
2022-03-04,79.1,79.1,77.3,78.58,42820,,,
2022-03-07,78.33,78.33,75.89,76.78,52462,,,
2022-03-08,76.91,76.91,72.67,73.96,47751,,,
2022-03-09,74.34,76.66,71.26,75.89,83020,,,
2022-03-10,75.89,77.17,75.24,76.4,37504,,,
2022-03-11,76.53,76.53,72.29,72.29,99240,,,
2022-03-14,72.8,72.8,68.43,70.87,118486,,,
2022-03-15,71.0,71.0,67.53,69.46,55193,Bottom,Stroke340_Start,Stroke339_End
2022-03-16,69.97,72.16,68.43,72.16,53821,,,
2022-03-17,73.32,73.32,72.16,73.19,29285,,,
2022-03-18,73.19,74.34,72.42,74.34,34499,,,
2022-03-21,74.47,75.76,73.96,74.99,17709,,,
2022-03-23,74.47,74.47,70.23,74.34,55271,,,
2022-03-25,73.96,74.73,73.32,74.47,24432,,,
2022-03-28,74.47,74.22,72.54,73.96,34430,,,
2022-03-30,74.09,74.86,72.93,74.6,31581,,,
2022-03-31,74.09,76.78,74.09,75.63,58261,,,
2022-04-01,75.63,79.23,75.63,78.58,66387,,,
2022-04-06,78.2,81.41,79.23,80.38,76940,,,
2022-04-08,80.38,81.28,77.94,78.33,40137,,,
2022-04-11,78.58,78.58,74.09,74.47,64419,,,
2022-04-12,74.47,76.4,72.67,75.24,38752,,,
2022-04-13,75.89,74.6,72.03,73.96,36768,,,
2022-04-15,72.42,76.53,72.29,76.01,60014,,,
2022-04-18,72.67,78.71,72.67,76.27,41338,,,
2022-04-19,77.17,80.38,75.63,80.38,71739,,,
2022-04-20,84.24,84.75,80.0,83.21,90080,,,
2022-04-21,83.21,85.65,80.13,82.7,49157,Top,Stroke341_Start,Stroke340_End
2022-04-25,83.47,84.24,80.0,80.51,76288,,,
2022-04-26,80.13,80.13,72.03,76.14,30185,,,
2022-04-28,79.74,81.92,77.68,78.97,62263,,,
2022-04-29,80.38,84.24,78.97,82.57,49829,,,
2022-05-06,77.56,80.77,76.01,78.97,27878,,,
2022-05-09,80.38,81.92,79.48,80.64,39136,,,
2022-05-10,80.38,82.31,80.38,82.05,50403,,,
2022-05-11,82.05,83.98,81.28,81.67,69627,,,
2022-05-12,82.44,83.47,81.03,82.57,60214,,,
2022-05-13,82.82,85.52,82.57,85.39,88903,,,
2022-05-16,85.39,89.51,83.85,89.25,117604,,,
2022-05-17,89.25,91.56,88.09,90.79,110211,,,
2022-05-19,89.12,89.89,87.45,88.22,71093,,,
2022-05-23,88.48,89.63,87.19,88.48,111646,,,
2022-05-24,88.48,89.38,83.72,83.72,116892,,,
2022-05-25,83.72,86.16,79.35,86.16,141317,Bottom,Stroke342_Start,Stroke341_End
2022-05-26,86.04,89.12,85.78,87.32,129257,,,
2022-05-27,88.35,88.35,84.88,86.29,99837,,,
2022-05-31,88.48,89.51,87.19,88.73,84222,,,
2022-06-01,88.99,89.63,87.71,89.63,94878,,,
2022-06-02,88.86,88.86,84.88,84.88,256982,,,
2022-06-06,83.21,85.39,82.44,85.01,137965,,,
2022-06-07,85.01,87.96,84.24,85.78,55283,Top,Stroke343_Start,Stroke342_End
2022-06-10,85.01,86.42,84.11,85.39,47374,,,
2022-06-13,85.27,85.14,81.28,85.14,75036,,,
2022-06-15,85.27,87.06,85.14,86.29,77641,,,
2022-06-17,82.95,85.27,81.41,85.27,112257,,,
2022-06-20,85.14,85.39,83.72,84.62,48511,,,
2022-06-21,84.88,84.88,82.95,83.85,51018,,,
2022-06-22,84.37,84.37,82.7,83.59,35000,,,
2022-06-23,83.98,83.98,82.44,83.59,47922,,,
2022-06-28,83.47,83.47,82.05,82.82,39762,Bottom,Stroke344_Start,Stroke343_End
2022-06-29,82.95,95.8,90.28,87.19,124259,,,
2022-07-05,94.26,95.54,88.99,90.28,201196,,,
2022-07-06,90.53,93.23,87.96,91.95,114382,,,
2022-07-07,92.46,94.0,91.95,92.85,114822,,,
2022-07-11,94.52,95.42,93.1,94.64,91097,,,
2022-07-12,95.54,95.67,93.62,94.39,83759,,,
2022-07-13,94.52,96.32,93.75,95.67,117947,,,
2022-07-14,96.19,96.96,95.29,96.44,97141,Top,Stroke345_Start,Stroke344_End
2022-07-20,96.32,96.32,91.18,91.95,209609,,,
2022-07-21,91.95,92.2,88.73,89.76,181286,,,
2022-07-22,90.15,90.15,85.14,86.94,145704,,,
2022-07-25,86.81,86.81,83.98,86.42,114129,,,
2022-07-26,87.32,90.66,85.52,90.15,88791,,,
2022-07-28,86.16,86.94,84.11,85.91,148035,Bottom,Stroke346_Start,Stroke345_End
2022-07-29,85.52,89.63,85.01,88.99,142565,,,
2022-08-01,88.86,92.59,88.09,89.89,86225,,,
2022-08-03,92.59,97.99,93.62,93.87,186174,,,
2022-08-05,95.42,96.57,92.97,95.29,148689,,,
2022-08-08,95.42,96.7,94.52,96.19,134897,,,
2022-08-09,96.96,100.43,97.73,98.11,217674,,,
2022-08-12,98.37,98.89,97.21,97.21,92918,,,
2022-08-16,99.53,99.78,98.37,98.63,86298,,,
2022-08-17,99.14,99.27,94.13,96.96,199285,,,
2022-08-18,97.21,97.21,91.82,95.03,185789,,,
2022-08-22,100.17,101.84,98.89,100.3,186406,,,
2022-08-23,100.81,102.48,99.4,100.94,218522,,,
2022-08-24,101.71,101.71,96.83,98.89,177169,,,
2022-08-25,99.01,97.86,93.36,95.8,237794,,,
2022-08-29,92.85,94.77,91.3,93.23,375951,,,
2022-08-30,93.1,97.86,92.97,97.6,181433,,,
2022-08-31,97.47,98.24,96.32,97.6,120408,,,
2022-09-01,97.6,104.02,97.47,103.77,234856,,,
2022-09-02,105.05,108.39,103.13,107.11,278992,,,
2022-09-05,107.88,110.19,106.08,107.88,239272,Top,Stroke347_Start,Stroke346_End
2022-09-07,97.73,99.91,95.93,98.5,159148,,,
2022-09-08,100.17,100.43,98.11,98.5,111219,,,
2022-09-09,98.5,98.89,96.19,98.63,72957,,,
2022-09-16,98.37,98.37,93.23,96.19,182801,,,
2022-09-19,95.42,97.09,92.85,94.64,105340,,,
2022-09-20,95.03,95.03,90.79,94.64,137334,Bottom,Stroke348_Start,Stroke347_End
2022-09-22,94.52,96.57,94.39,96.06,106328,,,
2022-09-26,95.42,95.29,91.56,92.59,90052,,,
2022-09-30,95.16,98.63,95.03,97.86,121301,,,
2022-10-10,97.86,99.01,95.93,97.86,89506,,,
2022-10-11,97.86,97.99,94.52,97.09,100048,,,
2022-10-13,97.34,98.37,96.7,97.09,68231,Top,Stroke349_Start,Stroke348_End
2022-10-14,97.09,96.32,94.9,96.32,119502,,,
2022-10-20,95.93,96.44,95.29,95.8,48315,,,
2022-10-21,95.8,95.42,93.62,95.29,63023,,,
2022-10-25,94.64,94.9,92.46,94.39,71714,,,
2022-10-27,94.9,97.21,94.52,95.54,82297,,,
2022-10-28,94.9,96.83,93.75,96.44,131536,Bottom,Stroke350_Start,Stroke349_End
2022-11-01,97.6,97.99,96.44,96.96,72824,,,
2022-11-02,96.96,97.47,95.42,97.47,151717,,,
2022-11-03,97.34,99.78,97.6,98.5,132579,,,
2022-11-07,99.01,100.56,98.5,100.56,112959,,,
2022-11-08,100.3,102.61,100.17,102.61,188759,,,
2022-11-09,102.61,104.15,100.94,102.48,156190,Top,Stroke351_Start,Stroke350_End
2022-11-10,102.48,103.0,99.53,100.04,102564,,,
2022-11-11,102.23,102.48,97.6,98.37,99150,,,
2022-11-14,98.37,99.78,97.09,99.01,83690,,,
2022-11-15,99.01,100.56,98.37,99.14,95267,,,
2022-11-16,99.53,99.91,97.21,99.66,166080,,,
2022-11-17,99.4,100.56,98.63,99.4,100261,,,
2022-11-21,99.14,99.27,96.19,97.09,116601,,,
2022-11-22,96.44,98.63,95.29,95.8,102384,,,
2022-11-23,95.29,95.16,91.18,94.52,65612,,,
2022-11-29,92.33,93.23,90.53,91.69,151487,,,
2022-11-30,91.3,91.56,89.63,91.18,132581,,,
2022-12-02,90.15,91.43,89.51,91.3,71936,Bottom,Stroke352_Start,Stroke351_End
2022-12-05,91.3,92.85,91.3,92.08,70878,,,
2022-12-06,92.46,98.37,91.82,98.37,191594,,,
2022-12-07,98.24,101.33,96.83,97.6,118974,,,
2022-12-09,100.68,101.97,100.17,100.43,82896,,,
2022-12-13,99.53,99.91,98.5,99.53,46837,,,
2022-12-15,98.89,99.53,97.47,98.89,53452,,,
2022-12-19,98.24,98.76,94.52,94.52,62661,,,
2022-12-20,94.26,95.8,92.85,94.64,48307,,,
2022-12-21,94.39,99.4,94.39,97.86,79741,Top,Stroke353_Start,Stroke352_End
2022-12-23,93.49,96.7,93.49,96.06,78398,,,
2022-12-27,96.06,94.64,91.95,95.03,62531,,,
2023-01-03,94.0,99.27,94.9,98.11,99832,,,
2023-01-05,95.16,95.67,93.87,95.29,33399,,,
2023-01-09,94.77,97.09,94.13,96.57,60146,,,
2023-01-10,96.96,98.11,96.06,96.7,68879,,,
2023-01-11,97.73,97.73,94.52,95.42,44782,,,
2023-01-12,95.16,96.32,94.0,94.52,31798,,,
2023-01-13,94.52,94.52,92.97,93.1,29426,,,
2023-01-16,92.97,93.1,90.79,91.43,46135,,,
2023-01-17,91.3,94.26,91.18,91.95,42204,,,
2023-01-18,91.95,92.97,90.92,91.56,36808,,,
2023-01-19,92.72,92.08,89.63,91.05,72233,Bottom,Stroke354_Start,Stroke353_End
2023-01-30,92.08,92.72,89.89,90.28,51167,,,
2023-02-01,92.97,97.09,92.85,95.16,118490,,,
2023-02-02,94.52,93.87,92.72,93.49,53156,,,
2023-02-06,93.23,93.62,92.59,92.59,35018,,,
2023-02-07,93.1,93.1,91.05,92.2,33604,,,
2023-02-08,92.33,94.39,92.72,93.36,28582,,,
2023-02-13,93.62,93.62,92.08,92.33,26320,,,
2023-02-14,92.33,92.59,90.66,92.33,16037,,,
2023-02-17,91.69,94.0,90.79,93.1,43526,,,
2023-02-20,94.77,95.54,93.23,94.9,73972,Top,Stroke355_Start,Stroke354_End
2023-02-22,92.72,92.72,91.3,92.33,16700,,,
2023-03-01,94.26,94.9,93.62,93.87,27531,,,
2023-03-03,94.0,92.97,90.15,94.0,22260,,,
2023-03-13,93.62,93.62,91.82,92.08,29135,,,
2023-03-14,92.08,92.85,91.69,92.72,33777,,,
2023-03-15,92.72,94.39,92.33,93.1,37265,,,
2023-03-20,92.33,93.36,91.43,92.85,26649,,,
2023-03-21,92.85,94.13,92.59,93.75,36687,,,
2023-03-22,94.13,94.77,93.1,94.39,37105,,,
2023-03-23,95.16,95.16,93.87,94.64,28421,,,
2023-03-24,95.16,99.4,94.52,95.16,28317,,,
2023-03-28,95.29,96.32,93.87,94.13,29042,,,
2023-03-29,93.49,95.03,93.1,93.36,40502,,,
2023-03-30,93.49,94.13,92.46,93.23,20320,,,
2023-03-31,92.59,93.49,92.33,92.85,20113,,,
2023-04-04,93.1,93.1,92.08,92.33,24181,,,
2023-04-06,92.33,91.82,90.53,91.3,32750,,,
2023-04-10,91.43,91.69,89.76,90.28,21060,,,
2023-04-11,90.28,91.3,89.51,90.92,24208,,,
2023-04-12,90.28,91.56,90.15,91.05,22487,,,
2023-04-13,90.79,90.92,89.76,90.28,15788,,,
2023-04-17,90.79,92.46,90.15,90.92,18293,,,
2023-04-18,92.2,92.2,89.51,90.15,23837,,,
2023-04-19,89.51,89.89,86.81,87.06,36459,,,
2023-04-20,86.81,87.83,82.18,84.75,125892,,,
2023-04-21,85.52,85.52,80.77,81.28,44939,,,
2023-04-24,79.23,81.28,77.81,79.23,57927,,,
2023-04-25,78.84,80.13,77.3,79.48,34413,,,
2023-04-26,80.25,81.41,78.84,80.77,25437,,,
2023-04-27,79.61,79.87,72.16,72.16,88644,,,
2023-04-28,64.32,64.32,64.32,64.32,10511,,,
2023-05-05,60.85,60.85,60.85,60.85,1236,,,
2023-05-08,57.51,57.51,57.51,57.51,4793,,,
2023-05-09,54.3,54.3,54.3,54.3,4134,,,
2023-05-10,51.34,51.34,51.34,51.34,6044,,,
2023-05-11,48.52,51.22,46.08,48.52,230938,,,
2023-05-15,45.05,46.72,45.05,45.95,83732,,,
2023-05-17,46.2,48.9,46.2,48.0,52864,,,
2023-05-18,47.36,50.7,47.36,50.32,89306,,,
2023-05-19,50.19,52.89,49.29,52.63,84226,,,
2023-05-22,52.63,53.27,50.06,50.06,89657,,,
2023-05-23,47.23,48.52,47.23,48.65,106875,,,
2023-05-30,48.26,48.26,45.43,45.43,54722,,,
2023-05-31,44.53,44.79,42.86,45.56,158188,,,
2023-06-06,43.38,43.38,40.81,41.84,137694,,,
2023-06-07,41.32,43.12,40.42,42.86,72592,,,
2023-06-08,42.35,44.02,42.09,43.63,36717,,,
2023-06-09,43.76,44.28,42.48,42.61,29623,,,
2023-06-12,42.99,42.99,41.06,42.35,28845,,,
2023-06-14,42.35,43.51,42.22,43.12,25885,,,
2023-06-19,42.22,42.61,41.32,41.96,30239,,,
2023-06-20,41.96,41.96,39.52,39.52,63439,,,
2023-06-21,39.52,40.81,38.11,39.39,34618,Bottom,Stroke356_Start,Stroke355_End
2023-06-27,41.84,44.02,41.84,44.02,39157,,,
2023-06-28,46.46,46.46,46.46,46.46,6767,,,
2023-06-29,49.03,49.03,49.03,49.03,2422,,,
2023-06-30,51.73,54.56,51.73,51.73,3308,,,
2023-07-04,54.56,55.97,53.4,55.33,119821,,,
2023-07-07,54.43,55.07,52.76,53.79,35398,,,
2023-07-10,53.91,56.74,53.4,56.74,41399,,,
2023-07-11,58.03,59.82,57.13,59.82,98602,,,
2023-07-12,60.98,62.91,59.95,61.37,96868,Top,Stroke357_Start,Stroke356_End
2023-07-13,60.6,62.14,59.82,60.98,47320,,,
2023-07-14,60.98,61.24,58.8,60.34,39435,,,
2023-07-18,59.7,60.21,58.67,59.44,21322,,,
2023-07-20,59.82,61.62,59.82,60.98,42105,,,
2023-07-21,60.85,60.98,57.64,57.64,44208,,,
2023-07-24,55.33,58.92,55.33,57.64,28941,,,
2023-07-25,58.03,59.18,57.51,58.15,20288,,,
2023-07-26,58.54,58.54,57.25,58.15,14031,,,
2023-07-28,57.51,57.9,55.2,57.38,17731,,,
2023-08-01,55.58,55.84,54.04,55.07,16741,Bottom,Stroke358_Start,Stroke357_End
2023-08-02,54.17,57.9,55.2,55.46,30106,,,
2023-08-07,56.23,58.54,55.71,58.54,52850,,,
2023-08-08,59.18,61.62,58.8,60.21,50688,,,
2023-08-09,59.82,59.95,58.54,59.31,28656,,,
2023-08-11,59.7,61.49,58.92,60.98,22351,,,
2023-08-14,60.72,62.39,59.82,60.85,26018,,,
2023-08-16,61.24,61.24,59.7,60.08,12934,,,
2023-08-17,59.82,60.08,58.8,60.21,12267,,,
2023-08-22,59.7,58.92,56.61,58.8,19688,,,
2023-08-24,58.28,59.05,57.64,58.54,7953,,,
2023-08-25,58.03,60.34,57.9,59.95,10132,,,
2023-08-28,63.04,63.04,59.57,60.21,13896,Top,Stroke359_Start,Stroke358_End
2023-08-30,60.47,61.49,59.18,59.18,17240,,,
2023-08-31,58.92,60.08,58.54,59.57,12937,,,
2023-09-01,59.82,59.82,58.41,58.67,23961,,,
2023-09-04,57.9,59.05,57.9,58.41,19337,,,
2023-09-05,58.03,58.41,57.38,58.03,8541,,,
2023-09-06,58.15,58.15,56.23,56.36,22479,,,
2023-09-07,55.97,56.36,53.66,54.94,31147,,,
2023-09-08,55.58,55.71,53.4,55.58,29653,,,
2023-09-11,55.46,56.48,54.43,55.07,15586,,,
2023-09-12,55.46,55.46,54.17,54.94,10339,,,
2023-09-13,54.94,54.94,53.4,54.43,10775,,,
2023-09-14,53.66,53.66,52.5,53.01,14307,,,
2023-09-19,53.01,53.14,51.47,51.99,24635,,,
2023-09-21,54.81,55.07,53.01,53.79,29706,,,
2023-09-22,54.04,52.76,51.73,53.4,27267,,,
2023-09-27,52.37,52.37,51.34,52.24,11796,,,
2023-09-28,52.11,52.63,51.47,52.11,13809,,,
2023-10-09,51.6,50.83,49.8,50.96,13182,,,
2023-10-11,50.06,50.06,49.16,49.55,7931,Bottom,Stroke360_Start,Stroke359_End
2023-10-12,49.29,50.44,49.29,49.55,14295,,,
2023-10-13,50.06,52.37,49.8,52.37,56020,,,
2023-10-16,52.63,55.33,52.63,55.33,45804,,,
2023-10-17,58.41,59.57,57.0,58.41,81513,,,
2023-10-19,58.41,60.98,57.9,58.54,99749,,,
2023-10-20,55.33,55.97,52.63,55.33,33548,,,
2023-10-24,55.71,59.05,55.71,58.28,36870,,,
2023-10-26,56.1,56.1,54.3,54.43,49812,,,
2023-10-30,57.0,57.64,55.97,57.0,23348,,,
2023-10-31,57.64,59.18,57.0,58.8,26552,,,
2023-11-01,58.8,61.37,58.03,58.28,17457,,,
2023-11-03,60.08,63.04,60.08,60.85,28217,Top,Stroke361_Start,Stroke360_End
2023-11-06,60.98,60.85,59.57,60.6,17998,,,
2023-11-08,60.21,60.72,58.92,59.82,21103,,,
2023-11-09,60.08,60.6,58.67,59.44,15651,,,
2023-11-10,58.67,59.18,58.54,58.54,12535,,,
2023-11-13,58.8,61.11,58.92,59.7,8383,,,
2023-11-16,59.31,59.44,58.15,58.8,9765,,,
2023-11-20,58.92,58.8,57.64,58.67,10374,,,
2023-11-24,58.92,59.05,58.03,58.41,8736,,,
2023-11-27,58.41,57.64,57.0,57.13,14801,,,
2023-11-30,57.38,60.21,57.25,60.21,45157,,,
2023-12-01,62.01,62.39,58.67,58.8,41069,,,
2023-12-04,59.82,58.54,57.25,58.41,22193,,,
2023-12-07,57.9,57.9,56.74,57.25,10163,,,
2023-12-08,57.13,57.64,55.46,56.48,7976,,,
2023-12-12,58.15,59.95,57.64,57.64,8215,,,
2023-12-18,58.41,58.41,56.48,57.0,20045,,,
2023-12-19,56.36,57.25,55.84,56.23,15477,,,
2023-12-20,56.23,56.74,55.33,55.71,8480,,,
2023-12-22,57.0,57.64,56.48,56.61,5286,,,
2023-12-25,56.74,56.1,54.94,55.97,8523,,,
2023-12-28,55.71,57.13,55.33,56.87,9210,,,
2023-12-29,57.0,57.38,56.61,56.87,7294,,,
2024-01-02,56.87,57.13,55.97,56.48,7275,,,
2024-01-03,56.48,59.05,57.0,57.77,16691,,,
2024-01-05,58.03,58.15,56.87,57.25,9100,,,
2024-01-08,57.25,57.25,55.33,55.33,11944,,,
2024-01-09,55.33,55.46,54.17,55.33,8646,,,
2024-01-12,55.2,55.33,53.66,54.17,20952,,,
2024-01-15,53.66,54.43,53.27,53.79,7136,,,
2024-01-16,53.53,53.53,52.63,53.27,6557,,,
2024-01-18,53.01,53.27,49.93,49.93,25452,,,
2024-01-19,48.52,50.32,48.13,49.16,7882,,,
2024-01-22,49.03,49.03,46.46,46.46,15248,,,
2024-01-23,45.95,46.33,43.89,44.41,49805,,,
2024-01-24,44.28,46.59,44.28,46.46,25050,,,
2024-01-25,49.03,49.03,49.03,49.03,4967,,,
2024-01-26,51.73,51.73,51.73,51.73,1807,,,
2024-01-29,53.4,56.36,53.4,54.56,27403,,,
2024-01-31,53.53,54.68,51.73,51.73,28136,,,
2024-02-01,49.67,50.06,47.49,49.42,27205,,,
2024-02-05,47.62,47.75,45.69,45.69,9079,,,
2024-02-06,43.12,46.08,43.12,45.43,25701,,,
2024-02-07,45.43,47.75,43.51,44.41,14246,,,
2024-02-08,44.41,45.95,41.96,45.95,36061,Bottom,Stroke362_Start,Stroke361_End
2024-02-19,45.95,47.23,45.69,46.72,23151,,,
2024-02-20,46.85,49.29,45.95,49.29,21960,,,
2024-02-21,49.55,50.32,48.52,49.42,19821,,,
2024-02-22,49.16,49.8,47.75,48.52,17074,,,
2024-02-23,48.26,48.39,45.82,47.23,45714,,,
2024-02-26,46.72,49.8,47.75,48.65,36703,,,
2024-02-28,47.87,48.52,45.69,45.69,48641,,,
2024-02-29,43.89,45.82,43.89,45.43,41290,,,
2024-03-01,45.43,45.43,43.51,44.79,46995,,,
2024-03-04,44.79,45.05,42.86,44.02,38187,,,
2024-03-05,44.15,46.46,43.63,46.46,38400,,,
2024-03-06,46.85,49.03,46.98,47.87,74598,,,
2024-03-11,51.34,52.63,50.96,51.34,48569,,,
2024-03-13,50.96,51.09,49.8,50.19,35605,,,
2024-03-15,50.32,50.96,49.67,50.83,38542,,,
2024-03-18,51.09,51.34,49.93,50.57,21913,,,
2024-03-19,50.44,53.27,51.34,52.37,50322,,,
2024-03-21,52.24,52.5,50.44,51.99,26646,,,
2024-03-25,52.76,54.04,52.37,52.5,22948,Top,Stroke363_Start,Stroke362_End
2024-03-26,52.11,52.89,51.6,51.86,15755,,,
2024-03-27,51.86,51.86,49.8,50.57,16247,,,
2024-04-03,51.09,53.53,50.44,52.76,37456,,,
2024-04-08,52.5,53.79,51.99,51.99,17559,,,
2024-04-09,51.6,52.63,51.34,52.11,20643,,,
2024-04-10,52.24,52.24,50.06,50.32,24989,,,
2024-04-11,50.32,52.11,49.67,50.96,18058,,,
2024-04-15,48.39,50.06,48.39,48.39,15740,,,
2024-04-16,45.69,45.69,45.69,45.69,2782,,,
2024-04-17,43.12,45.05,43.12,43.12,65922,,,
2024-04-18,43.12,43.51,40.68,40.68,62803,,,
2024-04-19,39.39,39.91,38.37,38.75,60652,Bottom,Stroke364_Start,Stroke363_End
2024-04-22,39.39,40.94,39.39,40.55,56223,,,
2024-04-23,40.04,41.19,39.65,40.68,27019,,,
2024-04-24,40.81,42.99,40.81,42.99,26640,,,
2024-04-25,44.15,44.28,42.22,43.38,33802,,,
2024-04-26,43.51,45.82,43.51,45.82,40318,,,
2024-04-29,48.39,50.57,48.39,48.39,10125,,,
2024-05-06,49.03,49.03,46.2,46.85,24406,,,
2024-05-07,44.28,47.36,44.28,47.1,29597,,,
2024-05-10,47.23,47.62,46.85,47.36,19842,,,
2024-05-13,47.1,47.36,46.2,47.36,17362,,,
2024-05-14,47.1,47.62,46.59,47.36,22651,,,
2024-05-15,48.13,49.55,47.62,48.39,31129,,,
2024-05-17,48.9,50.7,48.13,50.32,29062,,,
2024-05-20,49.93,52.5,49.93,51.47,40023,,,
2024-05-21,51.47,52.76,50.96,52.76,27745,,,
2024-05-22,52.89,53.79,52.24,53.79,34871,,,
2024-05-23,53.79,54.81,52.5,53.79,33243,,,
2024-05-24,53.4,55.33,53.66,54.68,30483,,,
2024-05-28,54.94,57.9,54.68,57.51,33525,,,
2024-05-29,57.64,59.57,57.9,58.54,35209,Top,Stroke365_Start,Stroke364_End
2024-06-03,58.8,59.18,55.46,56.61,45273,,,
2024-06-04,56.1,57.13,54.68,57.0,16037,,,
2024-06-05,57.0,57.25,55.58,55.71,13409,,,
2024-06-06,55.71,55.71,53.27,54.04,29338,,,
2024-06-07,54.04,55.46,53.01,55.33,18062,,,
2024-06-11,55.71,58.03,55.07,58.03,12795,,,
2024-06-12,58.41,59.44,58.03,58.41,19403,,,
2024-06-13,57.9,58.54,55.71,56.87,26556,,,
2024-06-14,55.07,57.0,55.07,56.48,13163,,,
2024-06-18,55.97,55.97,54.56,55.33,9151,,,
2024-06-20,55.58,55.58,53.66,53.79,18638,,,
2024-06-21,55.07,55.07,52.89,53.53,8925,,,
2024-06-24,53.01,53.53,51.47,53.53,18681,Bottom,,Stroke365_End
2024-06-25,54.04,55.33,53.53,54.68,15599,,,
2024-06-26,53.4,55.07,53.4,54.94,9454,,,
2024-06-28,55.07,55.71,54.56,55.2,11579,,,