stock/output/000006.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1992-04-27,33.0,39.8,33.0,38.5,131,,,
1992-04-30,39.35,40.5,39.0,39.95,358,,,
1992-05-04,41.5,42.5,41.5,42.4,164,,,
1992-05-05,42.55,43.0,41.95,42.45,1690,,,
1992-05-06,42.5,44.0,42.0,42.5,279,,,
1992-05-07,42.5,41.0,39.75,40.8,252,,,
1992-05-12,41.1,43.1,41.0,42.1,327,,,
1992-05-14,42.55,43.8,43.0,43.2,383,,,
1992-05-18,43.8,46.2,43.8,45.35,239,,,
1992-05-19,45.35,47.9,45.35,46.5,307,,,
1992-05-20,47.0,48.5,46.5,47.5,435,,,
1992-05-21,47.5,47.5,46.0,47.0,339,,,
1992-05-25,47.35,48.1,47.2,47.95,353,,,
1992-05-26,48.1,52.0,48.1,51.7,173,,,
1992-05-27,51.85,55.0,52.5,54.4,242,,,
1992-06-01,53.4,56.3,53.4,55.35,451,Top,Stroke1_Start,
1992-06-02,55.35,55.35,51.65,53.0,268,,,
1992-06-03,53.0,53.0,48.8,49.15,339,,,
1992-06-04,49.1,49.5,45.3,49.45,403,,,
1992-06-05,49.6,52.8,49.6,50.6,377,,,
1992-06-08,50.6,50.6,47.0,48.55,419,,,
1992-06-09,48.7,48.7,46.0,46.3,179,,,
1992-06-10,46.0,47.05,45.0,47.5,177,,,
1992-06-16,46.55,46.55,42.0,44.8,382,,,
1992-06-18,46.95,47.45,44.35,44.35,430,,,
1992-06-19,44.1,44.0,42.5,44.0,539,,,
1992-06-23,42.2,43.2,41.5,42.95,239,Bottom,Stroke2_Start,Stroke1_End
1992-06-24,43.0,43.8,42.95,43.6,275,,,
1992-06-25,43.7,45.0,43.4,45.0,199,,,
1992-06-26,44.85,46.6,44.6,46.2,418,,,
1992-06-29,46.7,50.0,46.7,48.5,441,,,
1992-06-30,48.5,50.25,48.5,50.25,683,,,
1992-07-02,48.5,48.5,46.8,47.8,406,,,
1992-07-03,47.95,48.8,47.5,48.7,451,,,
1992-07-06,48.6,50.0,47.8,48.0,510,,,
1992-07-07,47.8,48.8,47.0,48.5,347,,,
1992-07-08,48.35,49.3,48.2,49.0,264,,,
1992-07-09,49.0,49.0,48.0,48.4,359,,,
1992-07-10,48.5,48.5,47.5,48.0,255,,,
1992-07-13,48.0,49.95,48.0,49.6,264,,,
1992-07-14,49.95,50.6,49.9,50.05,307,,,
1992-07-16,50.15,51.3,50.0,51.3,318,,,
1992-07-17,51.45,52.7,51.45,52.7,540,,,
1992-07-20,52.85,55.5,52.85,55.5,264,,,
1992-07-21,55.65,55.8,53.8,54.0,464,,,
1992-07-22,53.85,55.3,53.5,54.9,1250,,,
1992-07-23,54.9,55.55,54.5,55.2,312,,,
1992-07-24,55.3,56.5,55.3,56.4,270,,,
1992-07-27,56.5,58.2,56.5,58.2,203,,,
1992-07-28,58.05,59.0,58.0,58.0,380,,,
1992-07-29,58.0,58.0,57.3,57.8,219,,,
1992-08-03,57.05,57.5,54.4,54.4,149,,,
1992-08-04,54.4,55.5,53.5,55.0,236,,,
1992-08-05,55.0,57.3,55.3,56.0,209,,,
1992-08-10,57.3,59.75,57.3,58.5,158,Top,Stroke3_Start,Stroke2_End
1992-08-11,54.55,55.0,52.4,54.75,77,,,
1992-08-14,52.4,54.2,52.1,54.1,565,,,
1992-08-17,54.85,56.5,54.85,55.6,307,,,
1992-08-18,55.6,56.0,54.55,55.35,248,,,
1992-08-20,55.5,55.5,53.9,53.9,496,,,
1992-08-21,54.0,54.0,52.9,53.3,477,,,
1992-08-24,53.15,53.15,51.75,51.9,416,,,
1992-08-25,51.9,51.9,50.95,51.1,394,,,
1992-08-27,52.05,52.5,51.5,51.9,171,,,
1992-08-31,52.05,52.05,50.9,51.0,103,,,
1992-09-01,50.7,50.85,50.1,50.1,120,,,
1992-09-02,50.0,49.3,47.5,49.0,216,,,
1992-09-04,48.45,48.45,46.5,46.5,261,,,
1992-09-07,46.3,45.0,42.25,42.5,299,Bottom,Stroke4_Start,Stroke3_End
1992-09-09,45.15,49.5,45.15,49.1,382,,,
1992-09-10,49.25,51.6,49.25,51.55,906,,,
1992-09-11,51.5,53.35,50.5,52.5,640,,,
1992-09-15,49.75,51.0,49.0,50.35,569,,,
1992-09-17,50.6,52.1,51.0,52.0,486,,,
1992-09-21,51.45,51.45,50.8,50.9,275,,,
1992-09-22,51.0,51.0,50.3,50.3,116,,,
1992-09-23,50.45,51.5,50.45,51.5,215,,,
1992-09-24,51.8,53.5,51.8,52.6,364,Top,Stroke5_Start,Stroke4_End
1992-09-28,51.5,51.5,50.5,51.35,124,,,
1992-10-05,51.75,52.0,51.2,51.3,72,,,
1992-10-06,51.5,51.5,50.0,50.6,104,,,
1992-10-07,50.75,51.7,50.1,51.15,131,,,
1992-10-08,51.5,51.8,51.2,51.0,110,,,
1992-10-12,52.0,52.5,51.3,51.4,127,,,
1992-10-13,51.4,51.75,51.15,51.15,75,,,
1992-10-14,51.0,51.5,50.5,51.0,179,,,
1992-10-19,51.7,52.55,51.0,51.0,652,,,
1992-10-20,51.05,52.5,50.5,50.8,344,,,
1992-10-21,50.95,49.3,48.5,49.15,709,,,
1992-10-23,49.0,49.0,47.1,47.2,751,,,
1992-10-26,33.35,33.35,27.0,27.6,315,,,
1992-10-27,27.75,28.0,24.9,24.9,470,,,
1992-10-28,24.8,25.4,24.0,25.2,772,,,
1992-10-29,25.2,25.65,24.25,25.6,796,,,
1992-10-30,25.95,26.4,25.8,26.1,795,,,
1992-11-02,26.25,26.35,24.5,24.8,526,,,
1992-11-03,24.8,25.0,24.3,25.0,295,,,
1992-11-04,25.15,25.15,24.45,24.6,221,,,
1992-11-05,24.45,24.35,24.0,24.35,205,,,
1992-11-10,23.9,24.25,23.7,23.8,136,,,
1992-11-11,23.6,23.6,22.0,22.35,143,,,
1992-11-12,22.5,22.8,21.6,21.7,198,,,
1992-11-13,21.0,21.0,19.6,19.95,491,,,
1992-11-16,19.95,19.95,17.0,17.0,410,,,
1992-11-17,16.85,16.85,15.35,16.35,1011,Bottom,Stroke6_Start,Stroke5_End
1992-11-18,16.8,18.2,16.5,17.6,1302,,,
1992-11-19,17.75,18.4,17.3,18.2,875,,,
1992-11-23,17.0,17.0,15.85,16.05,947,,,
1992-11-25,17.0,17.75,17.0,17.75,635,,,
1992-11-26,17.9,20.5,17.8,20.5,1268,,,
1992-11-27,20.5,21.25,19.9,21.0,2166,,,
1992-11-30,21.15,25.5,21.15,25.35,1721,,,
1992-12-01,25.5,28.0,24.35,28.0,1473,,,
1992-12-02,28.15,29.1,28.05,28.3,2654,Top,Stroke7_Start,Stroke6_End
1992-12-03,23.1,23.1,21.85,22.15,26948,,,
1992-12-07,23.15,25.0,24.3,24.5,38351,,,
1992-12-09,24.75,24.75,22.8,23.2,31167,,,
1992-12-10,23.2,23.2,22.2,22.4,31447,,,
1992-12-11,22.55,24.6,22.55,23.0,27684,,,
1992-12-14,23.15,23.15,22.5,22.75,14432,,,
1992-12-15,22.6,22.65,21.7,22.2,12108,Bottom,Stroke8_Start,Stroke7_End
1992-12-17,23.0,23.0,22.45,22.55,9504,,,
1992-12-18,22.5,23.2,22.5,23.2,12552,,,
1992-12-21,23.35,24.2,23.5,24.0,24213,,,
1992-12-23,23.5,23.8,23.2,23.25,11267,,,
1992-12-25,23.8,24.0,23.65,23.85,10856,,,
1992-12-29,23.8,24.4,23.8,24.25,14746,,,
1992-12-30,24.4,25.2,24.4,25.2,21017,,,
1992-12-31,25.2,25.9,25.2,25.5,21413,,,
1993-01-04,26.85,27.1,26.2,26.2,25097,,,
1993-01-05,26.05,26.65,26.0,26.1,14123,,,
1993-01-07,26.75,27.0,26.65,26.85,11994,,,
1993-01-08,27.0,27.25,26.9,27.25,13600,,,
1993-01-11,27.65,30.5,27.65,30.1,849,,,
1993-01-12,30.1,31.5,30.1,30.15,1944,,,
1993-01-13,30.0,30.65,29.7,30.0,797,,,
1993-01-14,30.0,30.1,28.9,28.9,413,,,
1993-01-15,28.9,29.5,28.15,29.45,543,,,
1993-01-19,29.4,30.5,29.8,29.8,676,,,
1993-02-01,31.0,33.3,31.0,33.3,1340,,,
1993-02-02,33.45,37.0,33.45,37.0,1785,,,
1993-02-03,37.15,37.85,36.75,37.1,2146,,,
1993-02-04,37.1,37.5,36.3,37.5,1700,,,
1993-02-08,37.1,38.35,37.1,37.2,1252,,,
1993-02-09,37.35,37.0,36.0,36.6,757,,,
1993-02-12,36.0,36.0,33.2,35.0,1261,,,
1993-02-15,35.15,37.0,35.5,36.5,1140,,,
1993-02-18,36.95,38.7,36.75,38.4,3949,,,
1993-02-19,38.55,39.9,38.45,39.3,2823,,,
1993-02-22,39.45,40.55,39.0,40.0,2590,Top,Stroke9_Start,Stroke8_End
1993-02-24,40.0,38.85,37.2,37.5,1453,,,
1993-02-26,38.85,39.2,37.8,38.35,1320,,,
1993-03-01,38.5,38.0,37.0,38.0,725,,,
1993-03-03,37.0,37.2,35.4,35.4,942,,,
1993-03-04,35.4,37.1,34.5,35.85,944,,,
1993-03-05,36.2,36.6,34.2,34.35,1002,Bottom,Stroke10_Start,Stroke9_End
1993-03-09,36.6,36.8,35.7,36.8,964,,,
1993-03-10,36.95,38.7,36.85,38.65,1756,,,
1993-03-11,38.75,39.1,38.1,38.5,1897,,,
1993-03-12,38.65,40.65,38.65,40.5,3332,,,
1993-03-16,37.5,38.1,37.1,37.6,1452,,,
1993-03-17,37.6,37.6,36.35,36.5,1018,,,
1993-03-18,36.5,37.0,35.85,36.9,1010,,,
1993-03-22,36.3,36.3,34.9,35.4,844,,,
1993-03-24,35.8,35.8,34.5,34.8,707,,,
1993-03-25,34.8,36.55,34.6,36.55,771,,,
1993-03-26,36.7,37.4,36.3,36.3,1070,,,
1993-03-30,36.4,36.7,35.9,36.7,239,,,
1993-03-31,36.7,37.5,36.65,37.0,754,,,
1993-04-02,37.0,37.85,37.2,37.4,1262,,,
1993-04-06,37.3,37.65,36.5,37.35,402,,,
1993-04-07,37.35,39.1,37.35,39.0,1708,,,
1993-04-08,39.0,40.1,39.0,39.65,1831,,,
1993-04-12,39.15,40.2,39.4,39.9,1469,,,
1993-04-14,39.75,39.9,39.2,39.25,619,,,
1993-04-15,39.3,39.5,39.1,39.4,783,,,
1993-04-16,39.4,42.65,41.2,42.1,2927,Top,Stroke11_Start,Stroke10_End
1993-04-21,41.6,41.8,40.35,40.6,2267,,,
1993-04-22,40.5,40.2,39.7,40.2,1039,,,
1993-04-26,40.0,39.5,38.5,39.7,652,,,
1993-04-30,38.4,39.2,38.3,38.65,297,,,
1993-05-03,38.65,38.7,38.05,38.2,267,,,
1993-05-04,38.05,38.3,37.8,37.95,347,,,
1993-05-05,37.8,37.8,35.9,36.0,544,,,
1993-05-06,36.0,34.5,33.5,35.0,1383,,,
1993-05-12,33.9,34.9,33.9,34.8,924,,,
1993-05-13,34.9,35.8,34.9,35.35,800,,,
1993-05-14,35.8,36.1,35.2,35.65,648,,,
1993-05-17,35.7,35.8,34.0,34.0,1733,,,
1993-05-18,33.85,34.0,33.6,34.45,1529,,,
1993-05-21,33.5,33.6,32.5,32.9,2974,,,
1993-05-24,32.7,32.7,31.0,31.25,2599,,,
1993-05-25,31.0,31.6,30.5,31.25,2945,,,
1993-05-26,31.3,31.8,30.8,30.8,2569,,,
1993-05-27,30.8,30.8,30.2,30.3,2458,,,
1993-05-31,30.5,31.8,30.5,31.75,1480,,,
1993-06-01,31.8,32.4,31.2,31.2,3015,,,
1993-06-03,32.05,33.5,32.05,33.35,5276,,,
1993-06-04,33.5,33.9,33.0,33.55,6649,,,
1993-06-07,33.6,34.24,33.44,33.44,4001,,,
1993-06-08,33.44,33.44,32.64,32.96,3264,,,
1993-06-09,32.8,32.88,32.16,32.48,2258,,,
1993-06-11,32.48,32.48,31.2,31.76,3218,,,
1993-06-14,31.52,31.52,30.48,30.56,2895,,,
1993-06-15,30.56,30.72,29.84,30.96,2846,,,
1993-06-18,30.56,32.32,30.56,32.32,2957,,,
1993-06-21,32.32,32.8,31.28,31.28,2982,,,
1993-06-22,31.12,31.36,30.8,31.2,997,,,
1993-06-23,31.2,31.52,30.88,31.44,1205,,,
1993-06-24,31.36,32.4,31.36,32.0,1845,,,
1993-06-28,31.28,30.56,28.32,30.96,1247,,,
1993-07-05,30.4,32.16,29.44,30.08,4153,,,
1993-07-06,30.16,30.16,28.64,29.04,1781,,,
1993-07-07,28.8,28.96,28.16,28.64,2126,,,
1993-07-09,28.48,28.56,27.68,27.84,2198,,,
1993-07-12,27.84,27.84,25.76,26.32,1911,,,
1993-07-13,26.56,26.56,25.52,25.84,836,,,
1993-07-15,25.6,25.6,24.32,24.72,1653,,,
1993-07-16,24.72,24.72,23.92,23.92,1706,,,
1993-07-19,23.68,23.84,22.08,22.56,2880,,,
1993-07-20,22.4,21.68,20.16,22.08,3039,Bottom,Stroke12_Start,Stroke11_End
1993-07-23,21.76,23.04,21.2,22.8,4330,,,
1993-07-26,22.8,23.2,22.4,23.2,3909,,,
1993-07-27,23.2,25.36,22.88,25.2,6256,,,
1993-07-28,25.44,27.2,25.36,26.72,8601,,,
1993-07-29,26.72,26.88,25.28,26.72,6784,,,
1993-07-30,26.96,28.0,26.96,27.68,9731,,,
1993-08-02,28.0,29.04,27.52,28.0,7971,,,
1993-08-03,27.76,28.16,27.04,27.36,6676,,,
1993-08-05,28.4,29.92,28.4,29.2,7414,,,
1993-08-09,29.76,32.0,29.76,32.0,11631,,,
1993-08-10,32.24,35.84,32.24,32.48,14007,,,
1993-08-12,35.92,39.84,37.76,39.28,24280,,,
1993-08-16,38.96,42.56,38.96,40.8,26920,Top,Stroke13_Start,Stroke12_End
1993-08-18,35.92,38.08,35.84,37.12,16532,,,
1993-08-20,36.56,36.64,35.36,35.92,9325,,,
1993-08-23,35.68,35.68,32.96,34.0,8928,,,
1993-08-25,37.36,37.36,35.44,35.84,8809,,,
1993-08-26,35.6,36.48,35.2,35.36,4660,,,
1993-08-27,35.12,35.76,34.16,34.56,5615,,,
1993-08-30,34.32,35.36,33.92,34.8,3513,,,
1993-08-31,34.88,36.64,34.88,35.68,4157,,,
1993-09-02,34.56,35.28,34.4,34.88,2379,,,
1993-09-03,35.04,36.16,35.52,36.16,2462,,,
1993-09-08,35.44,35.76,35.2,35.36,2176,,,
1993-09-09,35.36,36.0,35.36,35.52,1383,,,
1993-09-10,35.52,35.92,34.56,34.72,2809,,,
1993-09-13,34.48,34.48,33.36,33.36,4078,,,
1993-09-14,33.12,33.04,32.56,33.84,2450,Bottom,Stroke14_Start,Stroke13_End
1993-09-21,34.88,35.36,33.92,33.92,5397,,,
1993-09-22,33.76,34.72,33.52,34.56,1863,,,
1993-09-23,34.72,35.36,34.56,34.72,3325,,,
1993-09-24,33.04,33.76,32.64,33.6,4008,,,
1993-09-27,33.44,34.32,33.68,33.84,807,,,
1993-09-29,34.16,34.88,34.16,34.56,1867,,,
1993-09-30,34.8,35.04,34.32,34.48,985,,,
1993-10-04,34.72,35.36,34.56,35.12,1733,,,
1993-10-05,35.36,35.52,34.8,34.8,3237,Top,Stroke15_Start,Stroke14_End
1993-10-06,34.72,34.8,34.16,34.32,709,,,
1993-10-12,34.08,34.32,33.76,34.4,553,,,
1993-10-15,34.24,34.72,34.24,34.4,632,,,
1993-10-18,34.4,34.48,33.76,33.92,930,,,
1993-10-19,33.76,34.16,33.6,33.92,1259,,,
1993-10-20,33.92,34.4,33.92,34.0,528,,,
1993-10-21,34.0,34.08,33.84,33.84,748,,,
1993-10-22,33.84,34.0,33.44,33.6,1423,,,
1993-10-25,33.44,33.52,32.8,32.96,1452,,,
1993-10-26,32.8,32.8,32.08,32.72,2200,Bottom,Stroke16_Start,Stroke15_End
1993-10-27,32.96,33.76,32.72,33.2,1858,,,
1993-10-28,33.2,34.56,33.2,34.48,1905,,,
1993-10-29,34.72,34.88,33.84,33.92,2617,,,
1993-11-01,33.68,33.92,33.6,33.76,1316,,,
1993-11-02,33.76,34.48,33.76,34.32,852,,,
1993-11-03,34.4,34.56,34.4,34.48,1774,,,
1993-11-04,34.32,34.4,34.08,34.16,1238,,,
1993-11-05,34.16,34.24,34.0,34.16,1465,,,
1993-11-08,34.16,35.36,34.64,35.04,3490,,,
1993-11-10,34.8,36.64,34.72,36.0,7008,,,
1993-11-11,36.16,37.28,36.32,36.32,6965,,,
1993-11-15,36.88,38.4,36.88,37.36,9205,Top,Stroke17_Start,Stroke16_End
1993-11-16,37.12,37.2,36.16,36.48,4686,,,
1993-11-17,36.48,37.44,36.48,36.48,3233,,,
1993-11-18,36.48,36.8,35.92,36.56,4228,,,
1993-11-22,36.4,37.44,36.16,36.24,2725,,,
1993-11-23,36.32,36.64,35.36,35.36,2423,,,
1993-11-24,35.36,34.96,34.24,34.32,3348,Bottom,Stroke18_Start,Stroke17_End
1993-11-26,35.2,36.16,35.36,34.64,2169,,,
1993-12-01,35.36,35.2,34.64,34.88,1441,,,
1993-12-06,35.12,35.36,34.88,35.12,1967,,,
1993-12-09,35.2,35.76,35.04,35.76,2624,,,
1993-12-10,36.0,38.08,36.16,37.6,13824,,,
1993-12-15,36.64,38.4,36.64,38.32,18739,,,
1993-12-16,38.56,39.52,38.56,38.72,21288,Top,Stroke19_Start,Stroke18_End
1993-12-17,38.88,39.44,38.24,38.56,9194,,,
1993-12-20,38.72,38.56,36.8,38.0,20300,,,
1993-12-22,38.56,38.64,37.76,37.84,4896,,,
1993-12-23,37.76,37.76,36.64,36.96,3326,,,
1993-12-27,38.24,38.4,36.96,37.04,3870,,,
1993-12-28,36.8,37.52,36.64,36.72,2180,,,
1993-12-29,36.32,36.96,36.32,36.48,2379,,,
1993-12-30,36.48,37.6,36.48,37.12,4225,,,
1993-12-31,37.44,37.76,36.64,36.8,3315,,,
1994-01-03,36.96,37.12,36.56,36.64,1169,,,
1994-01-04,36.48,36.64,36.16,36.16,1409,,,
1994-01-05,36.16,36.24,35.84,35.92,1767,,,
1994-01-06,36.16,37.2,36.16,36.72,1851,,,
1994-01-10,36.96,37.44,36.64,36.64,2137,,,
1994-01-11,36.64,37.12,36.32,36.48,1284,,,
1994-01-12,36.48,36.16,34.56,36.16,1497,,,
1994-01-17,34.56,34.96,34.24,34.32,2536,,,
1994-01-18,34.32,34.4,33.44,34.4,2033,,,
1994-01-20,33.28,33.28,32.48,32.64,2041,,,
1994-01-21,32.64,33.04,32.32,32.64,1714,,,
1994-01-24,32.96,33.28,32.72,32.88,1711,,,
1994-01-25,32.72,32.72,31.68,32.0,1432,,,
1994-01-26,31.84,31.84,30.56,30.72,3304,,,
1994-01-27,30.56,31.2,29.92,31.2,1625,,,
1994-01-28,31.68,31.68,30.08,30.16,1765,,,
1994-01-31,29.92,29.92,27.84,28.0,2563,,,
1994-02-01,27.68,28.48,27.04,27.68,2462,Bottom,Stroke20_Start,Stroke19_End
1994-02-02,28.16,28.96,28.16,28.88,2276,,,
1994-02-03,29.36,31.6,29.36,31.44,4753,,,
1994-02-04,31.6,33.6,31.6,32.88,4381,,,
1994-02-15,29.36,29.52,28.24,29.2,3414,,,
1994-02-16,29.2,29.76,28.96,29.12,1609,,,
1994-02-17,28.72,29.12,28.32,28.4,1987,,,
1994-02-18,28.16,28.4,27.68,28.16,1996,,,
1994-02-21,28.16,28.16,27.28,27.28,2070,,,
1994-02-22,27.76,30.24,29.2,28.48,5763,Top,Stroke21_Start,Stroke20_End
1994-02-28,29.44,29.44,28.32,28.32,898,,,
1994-03-01,28.32,28.96,28.16,28.24,1245,,,
1994-03-02,28.48,28.72,28.0,28.16,622,,,
1994-03-03,28.16,28.16,27.2,27.68,1830,,,
1994-03-04,27.68,27.68,27.12,27.28,1421,,,
1994-03-07,27.2,27.2,26.08,26.72,1808,,,
1994-03-08,26.64,26.4,25.92,26.24,593,,,
1994-03-10,26.24,26.24,24.64,25.44,1262,,,
1994-03-14,26.08,29.04,26.56,28.0,4680,,,
1994-03-16,26.56,26.96,26.16,26.64,1569,,,
1994-03-17,26.72,27.36,26.72,27.04,1515,,,
1994-03-18,27.36,27.52,26.88,27.2,2023,,,
1994-03-21,27.28,27.44,26.24,26.24,1233,,,
1994-03-22,26.08,26.08,25.68,25.68,1334,,,
1994-03-23,25.6,25.6,24.72,24.8,1604,,,
1994-03-24,24.48,25.12,24.16,24.8,1787,,,
1994-03-25,24.8,25.2,24.8,24.96,1347,,,
1994-03-28,24.32,24.8,23.36,24.24,1148,,,
1994-03-31,24.96,24.96,23.84,24.08,1063,,,
1994-04-01,23.92,23.6,23.36,23.76,1426,,,
1994-04-07,23.92,24.08,23.6,23.6,943,,,
1994-04-08,23.28,23.36,22.16,22.32,1586,,,
1994-04-11,22.08,22.08,20.72,20.96,1429,,,
1994-04-12,20.88,21.44,20.0,20.64,2176,,,
1994-04-13,21.6,21.6,20.24,20.32,1490,,,
1994-04-14,20.16,20.16,18.88,19.12,2265,,,
1994-04-15,18.96,19.68,17.84,19.68,4123,,,
1994-04-19,17.68,18.0,16.4,16.48,2403,,,
1994-04-20,16.48,16.48,15.36,15.44,2764,Bottom,Stroke22_Start,Stroke21_End
1994-04-22,16.88,16.96,16.08,16.24,2542,,,
1994-04-25,16.0,16.56,16.0,16.48,1925,,,
1994-04-26,16.64,17.28,16.48,17.28,3210,,,
1994-04-27,17.6,18.88,17.44,18.83,5232,,,
1994-04-28,19.04,20.08,17.52,18.66,10936,,,
1994-04-29,18.5,20.96,18.24,20.56,9391,,,
1994-05-03,22.16,24.96,22.16,24.08,8012,Top,Stroke23_Start,Stroke22_End
1994-05-05,21.25,21.76,20.18,20.96,9617,,,
1994-05-09,21.41,22.56,20.96,22.4,9905,,,
1994-05-10,22.72,22.91,21.6,22.4,6117,,,
1994-05-12,21.44,21.73,20.48,20.88,3822,,,
1994-05-16,22.56,22.56,21.76,21.95,3829,,,
1994-05-17,21.95,21.95,21.28,21.28,1479,,,
1994-05-18,20.96,21.12,20.77,21.12,1307,,,
1994-05-24,20.88,21.04,20.56,21.01,582,,,
1994-05-25,20.48,20.96,20.48,20.48,822,,,
1994-05-26,20.48,20.48,19.65,19.68,1423,,,
1994-05-27,19.52,19.71,19.44,19.54,1344,,,
1994-05-30,19.38,19.38,18.24,18.35,1689,,,
1994-05-31,18.24,17.76,16.96,18.4,2106,,,
1994-06-03,17.62,18.4,17.57,17.84,1157,,,
1994-06-06,17.68,17.68,17.25,17.26,1087,,,
1994-06-07,17.26,17.26,16.8,17.18,188,,,
1994-06-09,17.76,17.92,17.41,17.44,1199,,,
1994-06-10,17.28,17.76,17.12,17.34,1254,,,
1994-06-13,17.12,17.22,16.64,16.72,2210,,,
1994-06-14,15.12,16.16,12.48,15.92,3900,Bottom,Stroke24_Start,Stroke23_End
1994-06-16,15.38,17.2,15.38,16.96,2385,,,
1994-06-17,17.36,17.84,16.61,17.79,3825,,,
1994-06-20,17.79,17.92,17.12,17.17,3476,,,
1994-06-21,16.96,17.2,16.8,16.9,1244,,,
1994-06-22,17.12,17.28,17.04,17.12,856,,,
1994-06-24,16.64,16.45,15.68,16.85,1239,,,
1994-06-29,16.32,16.76,16.32,16.5,1234,Top,Stroke25_Start,Stroke24_End
1994-06-30,16.5,16.65,16.06,16.65,2297,,,
1994-07-04,14.91,15.3,14.66,15.3,1656,,,
1994-07-11,15.68,15.68,15.17,15.17,1617,,,
1994-07-12,15.17,15.17,15.01,15.17,795,,,
1994-07-13,15.17,15.65,15.19,15.42,822,,,
1994-07-15,14.91,15.17,14.53,14.58,1804,,,
1994-07-18,14.45,14.53,13.56,13.63,1902,,,
1994-07-19,13.63,14.02,13.35,13.76,1002,,,
1994-07-21,13.25,13.38,12.86,13.32,1719,,,
1994-07-26,14.02,14.96,13.89,14.66,7258,,,
1994-07-28,13.58,13.58,12.94,12.94,3277,,,
1994-07-29,12.74,12.81,12.48,12.61,3380,Bottom,Stroke26_Start,Stroke25_End
1994-08-01,15.17,17.73,15.04,17.42,20005,,,
1994-08-02,18.24,20.8,17.45,17.96,29031,,,
1994-08-04,22.08,23.36,21.31,21.31,40731,,,
1994-08-08,24.13,24.61,22.72,23.0,34455,,,
1994-08-09,23.36,23.49,20.29,20.93,15269,,,
1994-08-11,24.9,25.02,22.11,22.46,39973,,,
1994-08-12,22.08,23.36,22.03,22.67,11691,,,
1994-08-15,22.08,22.52,21.7,22.08,7182,,,
1994-08-17,22.34,22.59,22.08,22.34,4273,,,
1994-08-18,22.85,24.13,22.59,23.77,21639,,,
1994-08-19,23.87,25.41,23.31,23.74,42762,,,
1994-08-22,22.85,24.13,22.34,23.23,18525,,,
1994-08-24,24.23,24.95,23.62,24.2,39686,,,
1994-08-26,23.49,24.38,22.85,23.49,16901,,,
1994-08-29,21.08,22.85,20.8,22.08,19832,,,
1994-08-30,22.08,23.74,22.72,22.98,10249,,,
1994-09-01,24.13,24.9,23.62,23.97,26636,,,
1994-09-05,27.2,29.25,26.43,28.58,71844,,,
1994-09-06,30.53,33.6,30.27,32.19,67053,Top,Stroke27_Start,Stroke26_End
1994-09-07,32.19,30.53,28.17,28.99,32597,,,
1994-09-13,31.3,32.29,29.76,30.12,32364,,,
1994-09-14,30.12,30.27,28.86,29.71,17202,,,
1994-09-15,28.48,28.99,27.92,28.1,11610,,,
1994-09-16,29.76,30.02,28.35,28.61,8127,,,
1994-09-19,28.48,28.48,27.2,27.97,6895,,,
1994-09-21,30.02,30.76,29.27,30.02,25406,,,
1994-09-23,28.22,28.48,27.2,27.81,10603,,,
1994-09-27,29.25,29.63,27.84,28.61,6830,,,
1994-09-30,25.66,26.18,22.85,23.49,20234,,,
1994-10-05,22.36,17.22,16.45,19.9,17658,Bottom,Stroke28_Start,Stroke27_End
1994-10-19,16.88,17.6,16.88,17.22,3590,,,
1994-10-20,17.22,18.62,17.22,18.62,5994,,,
1994-10-21,18.62,19.01,17.45,17.47,10210,,,
1994-10-24,17.98,19.26,17.75,19.21,14562,,,
1994-10-25,19.78,20.03,18.29,18.52,18201,,,
1994-10-26,18.24,18.5,17.73,18.09,5769,,,
1994-10-28,18.6,18.78,17.86,17.86,3600,Top,Stroke29_Start,Stroke28_End
1994-10-31,17.22,17.34,16.96,17.06,3816,,,
1994-11-02,17.29,17.98,17.22,17.27,925,,,
1994-11-07,16.96,17.09,16.7,17.04,1904,,,
1994-11-08,16.96,18.24,17.42,17.52,4441,,,
1994-11-11,17.19,18.11,17.19,17.73,2858,,,
1994-11-14,18.24,18.24,17.6,17.75,2021,,,
1994-11-15,17.6,17.7,17.34,17.45,1756,,,
1994-11-16,17.47,17.47,17.16,17.34,1540,,,
1994-11-18,17.22,17.22,16.96,17.19,751,,,
1994-11-22,17.16,17.24,17.14,17.24,324,,,
1994-11-23,17.09,17.09,16.96,17.01,968,,,
1994-11-24,16.96,16.96,16.83,16.91,420,,,
1994-11-25,16.96,17.37,16.96,17.16,974,,,
1994-11-28,17.22,17.22,16.88,16.96,576,,,
1994-11-29,16.96,17.01,14.4,17.01,853,Bottom,Stroke30_Start,Stroke29_End
1994-12-01,17.55,17.55,16.96,17.11,473,,,
1994-12-05,16.99,17.09,16.45,16.52,1008,,,
1994-12-06,16.45,16.14,15.68,16.06,1119,,,
1994-12-09,15.42,15.68,15.22,15.63,1340,,,
1994-12-12,15.45,15.48,15.07,15.42,1022,,,
1994-12-13,15.81,17.34,15.58,15.68,516,,,
1994-12-16,17.22,18.55,16.96,17.6,18267,Top,Stroke31_Start,Stroke30_End
1994-12-19,17.6,17.86,16.63,16.68,4054,,,
1994-12-20,17.09,17.93,17.09,17.73,9330,,,
1994-12-21,17.73,18.19,17.32,17.47,6810,,,
1994-12-22,17.93,17.6,16.7,17.45,3353,,,
1994-12-27,16.41,16.41,15.53,15.76,4347,,,
1994-12-28,15.82,16.7,15.56,15.97,2504,,,
1994-12-29,16.12,15.67,15.23,15.7,1688,,,
1995-01-04,15.97,16.2,15.38,16.09,953,,,
1995-01-05,16.09,16.35,15.82,15.88,2014,,,
1995-01-06,15.82,15.97,15.56,15.97,817,,,
1995-01-09,15.82,15.82,15.23,15.23,697,,,
1995-01-10,14.94,14.97,14.58,14.91,1564,,,
1995-01-11,14.91,15.23,14.91,15.03,457,,,
1995-01-13,14.5,14.64,14.41,14.41,883,,,
1995-01-16,13.76,14.05,13.38,13.97,717,,,
1995-01-19,14.0,14.26,13.61,13.61,955,,,
1995-01-20,13.61,13.76,12.88,13.61,1067,Bottom,Stroke32_Start,Stroke31_End
1995-01-25,14.35,14.5,14.35,14.32,2151,,,
1995-02-13,14.35,13.76,13.58,14.2,622,,,
1995-02-17,14.05,14.05,13.7,13.7,245,,,
1995-02-20,13.61,13.76,13.47,13.7,570,,,
1995-02-22,13.5,16.65,14.05,15.53,4578,,,
1995-02-24,14.64,14.64,13.76,13.76,1855,,,
1995-02-28,13.61,13.79,13.52,13.67,671,,,
1995-03-01,13.76,14.05,13.67,13.94,1029,,,
1995-03-02,14.05,14.2,13.76,14.05,771,,,
1995-03-03,14.14,14.44,14.05,14.35,2760,,,
1995-03-06,14.35,14.91,14.35,14.82,2086,,,
1995-03-07,14.94,15.47,14.61,15.06,5266,,,
1995-03-09,14.79,14.79,14.05,14.2,3475,,,
1995-03-10,14.05,14.2,13.79,13.79,2922,,,
1995-03-13,13.88,14.14,13.76,13.79,1788,,,
1995-03-14,13.91,14.05,13.29,13.73,1668,,,
1995-03-16,10.82,13.7,10.82,13.47,2382,,,
1995-03-20,13.91,13.91,13.02,13.02,2541,,,
1995-03-21,15.53,15.53,13.38,13.38,3012,Top,Stroke33_Start,Stroke32_End
1995-03-24,13.47,13.7,13.32,13.47,2463,,,
1995-03-27,13.64,13.76,13.5,13.61,2483,,,
1995-03-29,13.5,13.64,13.17,13.5,6189,,,
1995-03-30,13.76,14.0,13.47,13.55,6607,,,
1995-03-31,13.91,14.02,13.61,14.0,5383,,,
1995-04-03,13.94,14.35,13.94,14.11,6366,,,
1995-04-04,14.05,14.23,13.79,14.11,3445,,,
1995-04-05,14.35,14.35,13.82,13.91,3186,,,
1995-04-06,13.91,14.05,13.61,13.97,1872,,,
1995-04-10,14.23,14.5,14.05,14.11,6776,,,
1995-04-11,14.0,14.05,13.47,13.47,4321,,,
1995-04-12,13.47,13.61,13.32,13.5,1981,,,
1995-04-13,13.64,13.91,13.41,13.47,1822,,,
1995-04-14,13.47,13.61,13.32,13.61,1620,,,
1995-04-17,13.17,13.41,12.88,12.94,5928,,,
1995-04-18,12.94,12.88,12.58,12.76,2129,,,
1995-04-21,12.73,12.73,12.44,12.46,1980,,,
1995-04-24,12.46,12.46,11.88,11.91,2556,,,
1995-04-25,11.7,11.99,11.14,11.79,1244,,,
1995-04-27,11.11,10.67,9.05,10.08,8059,Bottom,Stroke34_Start,Stroke33_End
1995-05-03,11.11,11.11,10.37,10.37,929,,,
1995-05-04,10.52,10.52,10.17,10.23,938,,,
1995-05-05,10.11,10.23,10.08,10.23,1787,,,
1995-05-09,10.2,10.37,10.2,10.26,859,,,
1995-05-11,9.58,9.79,9.58,9.64,688,,,
1995-05-12,9.67,10.23,9.79,9.93,1361,,,
1995-05-16,10.08,10.08,9.64,9.7,650,,,
1995-05-17,9.58,9.96,9.58,9.93,677,,,
1995-05-18,12.29,14.94,13.5,13.76,25148,,,
1995-05-22,15.53,17.68,15.53,17.68,56101,Top,Stroke35_Start,Stroke34_End
1995-05-23,16.7,16.7,13.17,13.55,15713,,,
1995-05-24,13.47,14.61,13.11,13.61,14454,,,
1995-05-25,13.61,12.76,12.64,12.76,12907,,,
1995-05-29,13.47,13.76,13.02,13.2,6743,,,
1995-05-31,13.17,13.17,12.73,12.88,2673,,,
1995-06-01,13.02,13.32,12.88,13.32,2092,,,
1995-06-02,13.41,13.44,13.05,13.17,2475,,,
1995-06-05,13.17,13.29,12.44,12.46,2488,,,
1995-06-06,12.46,12.46,12.14,12.29,2823,,,
1995-06-07,12.32,12.88,12.23,12.88,1376,,,
1995-06-08,13.02,13.02,12.26,12.46,2197,,,
1995-06-09,12.23,12.44,12.23,12.44,1472,,,
1995-06-13,12.29,12.38,12.17,12.32,1427,,,
1995-06-14,12.14,12.29,11.99,12.23,1192,,,
1995-06-15,11.99,12.14,10.82,10.82,5488,,,
1995-06-16,10.52,10.79,10.34,10.85,3808,Bottom,Stroke36_Start,Stroke35_End
1995-06-20,10.82,10.87,10.7,10.82,1452,,,
1995-06-21,10.96,11.02,10.82,10.99,1112,,,
1995-06-22,10.37,10.96,10.37,10.7,926,,,
1995-06-26,10.85,11.29,10.85,11.08,1057,,,
1995-06-28,10.82,10.87,10.82,10.87,692,,,
1995-06-29,11.11,11.64,11.11,11.38,7163,,,
1995-07-03,11.11,11.32,10.82,11.05,1842,,,
1995-07-04,11.05,11.4,10.96,11.35,2057,,,
1995-07-05,11.17,11.43,11.17,11.35,1855,,,
1995-07-06,11.4,11.55,11.26,11.29,3696,,,
1995-07-07,11.29,11.99,11.29,11.99,6695,,,
1995-07-10,12.2,12.23,11.55,11.58,7600,Top,Stroke37_Start,Stroke36_End
1995-07-11,11.12,11.66,11.08,11.54,2357,,,
1995-07-12,11.08,11.08,10.7,10.89,1421,,,
1995-07-14,11.08,11.16,10.74,10.89,3960,,,
1995-07-17,11.08,11.46,10.89,11.27,4440,,,
1995-07-18,10.93,11.43,10.74,11.0,3451,,,
1995-07-19,11.08,11.08,10.35,10.66,5338,Bottom,Stroke38_Start,Stroke37_End
1995-07-24,11.08,11.39,11.0,11.2,4533,,,
1995-07-26,10.89,10.97,10.77,10.77,1392,,,
1995-07-31,10.89,11.08,10.81,11.0,1074,,,
1995-08-02,11.27,11.31,10.85,10.89,2443,,,
1995-08-03,10.89,10.81,10.81,10.81,1308,,,
1995-08-08,12.23,13.11,11.88,12.19,26109,,,
1995-08-09,11.88,12.15,11.58,11.96,6110,,,
1995-08-10,12.42,12.42,11.85,12.0,4983,,,
1995-08-14,12.38,12.73,12.0,12.34,10806,,,
1995-08-16,12.04,12.19,11.88,12.11,5229,,,
1995-08-18,12.27,15.48,12.04,14.14,45516,,,
1995-08-21,15.6,15.6,13.38,13.49,31344,Top,Stroke39_Start,Stroke38_End
1995-08-22,13.3,14.14,12.73,12.8,11111,,,
1995-08-23,12.84,13.22,12.23,12.5,6236,,,
1995-08-24,12.5,12.57,11.85,12.57,5357,,,
1995-08-28,12.23,13.76,12.31,12.61,4851,,,
1995-08-30,12.38,12.61,12.27,12.38,2964,,,
1995-08-31,12.38,12.84,12.76,12.76,7262,,,
1995-09-04,12.76,12.76,12.42,12.61,2868,,,
1995-09-05,12.61,12.61,12.23,12.23,2812,,,
1995-09-06,12.23,12.42,12.04,12.42,2412,Bottom,Stroke40_Start,Stroke39_End
1995-09-07,12.61,12.73,12.23,12.31,3032,,,
1995-09-08,12.11,12.42,12.08,12.19,2915,,,
1995-09-12,12.8,12.8,12.23,12.42,3714,,,
1995-09-13,12.42,12.5,12.15,12.27,2716,,,
1995-09-14,12.42,12.61,12.23,12.42,3397,,,
1995-09-15,12.57,12.99,12.46,12.96,17506,,,
1995-09-18,13.19,13.38,12.8,12.99,10338,Top,Stroke41_Start,Stroke40_End
1995-09-19,12.84,13.19,12.34,12.34,6386,,,
1995-09-20,12.15,12.23,11.85,12.08,3614,,,
1995-09-21,12.04,12.27,12.04,12.19,1650,,,
1995-09-22,12.23,12.42,12.08,12.23,2054,,,
1995-09-26,11.96,12.23,11.92,12.11,1295,,,
1995-09-27,12.11,12.11,11.66,11.66,2286,,,
1995-09-28,11.66,11.77,11.43,11.54,2695,,,
1995-09-29,11.54,12.23,11.66,11.88,2074,,,
1995-10-06,11.81,11.85,11.62,11.62,1526,,,
1995-10-09,11.66,11.69,11.27,11.46,1536,,,
1995-10-11,11.31,11.31,10.85,11.08,2717,,,
1995-10-13,10.74,11.08,10.7,11.04,2390,Bottom,Stroke42_Start,Stroke41_End
1995-10-16,10.93,11.16,10.77,11.08,1462,,,
1995-10-17,11.08,11.54,11.23,11.23,2086,,,
1995-10-19,11.39,11.46,11.0,11.0,1558,,,
1995-10-23,12.34,12.61,11.85,11.92,7337,,,
1995-10-24,12.19,12.31,11.77,11.88,2799,,,
1995-10-25,12.31,12.61,11.96,12.34,9146,Top,Stroke43_Start,Stroke42_End
1995-10-26,12.23,12.23,11.66,11.73,3134,,,
1995-10-27,11.77,11.81,11.39,11.5,1707,,,
1995-10-30,11.5,11.39,10.97,11.12,2276,,,
1995-11-01,10.89,11.23,10.89,11.08,2831,,,
1995-11-02,11.27,11.85,11.27,11.12,1211,,,
1995-11-08,11.08,11.16,10.93,11.04,1855,,,
1995-11-13,11.04,10.93,10.7,10.93,1826,,,
1995-11-24,10.81,11.0,10.77,10.85,875,,,
1995-11-28,10.77,10.77,10.58,10.62,1076,,,
1995-11-29,10.66,10.7,10.47,10.55,1050,,,
1995-11-30,10.62,10.62,10.16,10.28,1036,,,
1995-12-01,9.97,10.12,9.93,10.09,1295,,,
1995-12-05,10.05,10.47,10.05,10.16,490,,,
1995-12-07,10.01,10.32,10.01,10.24,382,,,
1995-12-08,10.39,10.39,10.24,10.28,646,,,
1995-12-11,10.16,10.2,9.89,9.93,836,,,
1995-12-12,9.93,10.16,9.55,10.12,1892,,,
1995-12-13,10.12,10.7,9.97,10.01,914,,,
1995-12-14,9.93,10.01,9.86,9.93,1037,,,
1995-12-15,9.74,9.93,9.66,9.78,1839,,,
1995-12-18,9.74,9.74,9.55,9.55,1312,,,
1995-12-20,9.86,9.86,9.66,9.74,532,,,
1995-12-22,9.55,9.74,9.55,9.7,473,,,
1995-12-25,9.55,9.7,9.36,9.44,1410,,,
1995-12-26,9.32,9.28,8.98,9.32,1279,,,
1996-01-02,9.17,9.17,8.78,8.78,663,,,
1996-01-03,8.59,8.78,8.59,8.63,518,,,
1996-01-04,8.71,8.98,8.71,8.9,822,,,
1996-01-08,8.4,8.59,8.21,8.52,764,,,
1996-01-16,8.4,9.55,8.36,8.36,730,,,
1996-01-18,8.21,8.21,7.94,8.02,880,,,
1996-01-19,7.9,8.02,7.87,7.98,784,,,
1996-01-22,7.9,7.9,7.45,7.79,452,Bottom,Stroke44_Start,Stroke43_End
1996-01-24,7.67,8.21,7.67,7.94,310,,,
1996-01-26,8.4,8.75,8.1,8.13,1342,,,
1996-01-30,8.17,8.25,8.02,8.25,596,,,
1996-02-01,8.02,8.17,7.79,8.17,1403,,,
1996-02-06,7.79,7.83,7.56,7.79,437,,,
1996-02-09,7.6,7.94,7.6,7.87,483,,,
1996-02-12,7.87,8.02,7.75,7.94,472,,,
1996-02-13,7.94,8.86,8.1,8.4,2559,,,
1996-02-16,8.33,8.94,8.33,8.9,4363,,,
1996-03-04,9.17,9.7,8.98,9.44,4783,Top,Stroke45_Start,Stroke44_End
1996-03-05,9.36,9.55,8.75,8.98,2971,,,
1996-03-06,8.78,8.98,8.48,8.59,2210,,,
1996-03-07,8.59,8.71,8.4,8.71,877,,,
1996-03-12,8.44,8.4,8.21,8.4,934,,,
1996-03-14,8.44,9.24,8.44,8.56,2207,,,
1996-03-15,8.4,8.71,8.4,8.59,1219,,,
1996-03-18,8.44,8.75,8.44,8.71,740,,,
1996-03-19,8.71,8.78,8.59,8.71,1487,,,
1996-03-25,8.75,9.09,8.75,8.86,1684,,,
1996-03-26,8.94,8.94,8.63,8.75,1174,,,
1996-03-27,8.63,8.71,8.48,8.59,728,,,
1996-03-28,8.48,8.56,8.17,8.33,1524,Bottom,Stroke46_Start,Stroke45_End
1996-04-01,8.48,9.17,8.48,8.59,2009,,,
1996-04-02,8.67,8.67,8.33,8.33,928,,,
1996-04-03,8.29,8.44,8.17,8.44,1145,,,
1996-04-05,8.48,8.78,8.44,8.67,1318,,,
1996-04-08,8.75,8.94,8.59,8.86,4797,,,
1996-04-09,8.75,9.78,8.82,8.82,3912,,,
1996-04-12,9.93,10.47,9.63,9.7,16724,,,
1996-04-15,9.93,11.16,9.93,11.08,29842,,,
1996-04-16,10.89,11.66,10.89,11.58,33439,,,
1996-04-17,11.66,12.42,11.04,11.08,18162,,,
1996-04-19,12.34,13.49,11.92,12.23,22764,,,
1996-04-23,12.76,13.53,12.54,13.34,21916,,,
1996-04-24,13.76,14.45,12.96,13.87,47638,,,
1996-04-26,12.76,14.1,12.23,14.03,55195,,,
1996-04-29,14.37,16.17,13.3,16.09,70424,,,
1996-04-30,16.9,18.74,14.53,16.06,67980,,,
1996-05-02,17.78,19.69,16.82,17.05,95360,,,
1996-05-03,17.2,17.4,15.67,16.63,34826,,,
1996-05-07,17.59,18.05,16.63,17.43,28359,,,
1996-05-08,17.43,17.43,16.44,16.82,16966,,,
1996-05-09,16.25,17.2,15.9,15.9,12352,,,
1996-05-10,15.67,15.67,14.56,15.1,13498,,,
1996-05-13,15.02,15.75,15.02,15.67,11770,,,
1996-05-14,15.67,16.94,15.33,15.67,13995,,,
1996-05-16,17.4,17.78,16.55,17.17,36140,,,
1996-05-17,17.28,18.74,16.78,18.51,60103,,,
1996-05-20,19.5,20.38,18.01,18.43,68833,Top,Stroke47_Start,Stroke46_End
1996-05-21,18.35,18.66,16.67,16.82,35099,,,
1996-05-22,16.29,15.29,14.45,16.9,16256,,,
1996-05-28,14.6,15.52,14.53,15.1,9226,,,
1996-05-29,15.37,17.97,16.06,15.98,8695,,,
1996-06-06,16.25,16.21,15.29,16.06,9981,,,
1996-06-11,15.6,16.63,15.52,16.02,11934,,,
1996-06-12,16.06,17.28,15.86,17.09,29793,,,
1996-06-13,17.4,17.4,16.63,17.2,24825,,,
1996-06-14,19.42,19.42,16.82,17.28,44925,,,
1996-06-17,17.13,17.2,16.13,16.48,15172,Bottom,Stroke48_Start,Stroke47_End
1996-06-19,17.28,18.28,17.28,17.93,35652,,,
1996-06-20,17.93,17.97,17.2,17.66,18108,,,
1996-06-21,17.59,18.24,17.51,18.01,23116,,,
1996-06-24,18.12,19.88,18.05,19.54,72164,,,
1996-06-25,19.69,20.57,19.35,19.35,61414,,,
1996-06-27,19.42,19.88,18.66,18.96,22423,,,
1996-06-28,18.74,18.93,17.97,18.54,26521,,,
1996-07-01,17.59,18.74,17.01,17.05,20939,,,
1996-07-02,17.2,17.74,16.63,17.63,14064,,,
1996-07-03,17.43,18.47,17.24,17.93,13791,,,
1996-07-05,18.28,20.34,18.28,19.65,63982,,,
1996-07-08,20.07,22.33,19.88,22.29,82047,,,
1996-07-09,23.33,23.33,21.07,22.29,66200,,,
1996-07-11,22.18,25.17,21.72,22.41,81892,,,
1996-07-15,25.28,27.46,25.62,25.89,95853,,,
1996-07-19,27.38,28.99,26.77,27.65,46653,Top,Stroke49_Start,Stroke48_End
1996-07-22,27.54,27.54,25.93,26.93,44050,,,
1996-07-24,27.16,28.69,26.58,27.35,43837,,,
1996-07-25,27.23,27.73,25.62,26.2,36325,,,
1996-07-26,25.24,26.39,24.97,25.43,28403,,,
1996-07-29,25.39,26.96,25.39,26.81,25444,,,
1996-07-30,27.08,27.35,26.12,26.39,26789,,,
1996-07-31,26.05,26.01,23.83,25.36,31500,,,
1996-08-05,24.06,24.67,22.95,24.59,12104,Bottom,Stroke50_Start,Stroke49_End
1996-08-06,24.48,25.93,23.75,25.93,12657,,,
1996-08-07,26.2,28.3,26.58,27.81,99775,,,
1996-08-09,26.96,26.58,25.93,26.47,22133,,,
1996-08-14,26.73,26.96,26.01,26.2,12816,,,
1996-08-15,25.97,26.58,25.62,25.7,12444,,,
1996-08-16,25.43,26.31,24.48,25.55,24241,,,
1996-08-19,24.78,25.55,24.02,24.13,11316,,,
1996-08-20,23.83,24.48,22.95,23.06,12212,,,
1996-08-22,24.97,25.24,23.14,23.33,20870,,,
1996-08-23,24.09,24.67,22.75,23.83,22288,,,
1996-08-26,23.75,23.75,22.1,22.22,13546,,,
1996-08-27,21.8,22.37,21.41,21.72,13699,,,
1996-08-28,21.8,23.29,21.8,22.95,13151,,,
1996-08-29,20.73,22.49,20.3,22.29,35164,,,
1996-08-30,22.26,25.43,22.18,24.63,54451,,,
1996-09-02,24.86,27.61,25.62,26.54,72474,,,
1996-09-05,27.35,27.35,24.48,24.82,44619,,,
1996-09-06,24.67,25.82,24.02,24.51,22204,,,
1996-09-11,24.67,24.86,22.95,24.21,14573,,,
1996-09-16,25.28,25.43,23.94,24.86,21879,,,
1996-09-17,24.48,27.92,24.4,27.35,144856,,,
1996-09-18,27.16,30.6,27.96,29.07,247922,,,
1996-09-20,29.11,30.79,28.42,28.88,83382,,,
1996-09-23,29.83,30.94,28.69,29.45,83999,,,
1996-09-24,29.83,29.83,28.49,29.15,42582,,,
1996-09-25,29.37,30.52,29.07,29.57,54363,,,
1996-10-03,30.6,32.7,29.99,31.17,71145,,,
1996-10-04,31.56,30.87,29.83,30.41,41761,,,
1996-10-08,30.71,31.71,30.41,30.91,50646,,,
1996-10-09,30.91,31.17,29.3,29.45,54308,,,
1996-10-10,29.26,30.94,28.92,30.75,45372,,,
1996-10-11,30.83,31.37,30.03,30.79,55183,,,
1996-10-14,30.98,33.51,31.48,32.51,93932,,,
1996-10-17,32.93,37.79,33.51,36.3,143067,,,
1996-10-22,33.66,34.43,30.98,33.28,98038,,,
1996-10-24,35.19,35.88,33.66,34.43,45220,,,
1996-10-25,34.62,37.03,34.04,36.26,101342,,,
1996-10-28,36.76,42.08,36.76,41.89,150493,,,
1996-10-29,42.66,43.42,39.78,39.98,96881,,,
1996-10-30,40.21,40.55,37.49,38.18,73427,,,
1996-11-01,37.53,39.98,35.96,38.56,64722,,,
1996-11-04,38.6,42.08,38.45,41.43,101600,,,
1996-11-05,42.27,43.34,41.01,41.7,98414,,,
1996-11-06,41.89,40.32,38.45,39.4,49141,,,
1996-11-08,39.4,45.53,39.4,45.45,153063,,,
1996-11-11,45.91,48.97,45.91,48.43,101200,,,
1996-11-12,48.86,49.77,46.56,49.28,84136,,,
1996-11-13,48.2,50.31,47.86,49.16,77988,,,
1996-11-14,49.35,53.95,49.28,52.76,89980,,,
1996-11-15,51.96,54.79,52.41,53.37,82229,,,
1996-11-19,53.1,57.39,52.8,56.24,82857,,,
1996-11-20,56.24,71.17,55.02,65.43,98688,Top,Stroke51_Start,Stroke50_End
1996-11-22,52.8,63.51,52.8,63.05,81655,,,
1996-11-25,64.01,64.85,60.76,62.37,79148,,,
1996-11-26,62.37,62.67,57.81,59.8,80081,,,
1996-11-27,59.3,59.65,56.66,57.66,59569,,,
1996-11-28,56.62,59.61,55.86,58.46,53314,,,
1996-11-29,59.34,60.64,57.31,59.11,37857,,,
1996-12-04,61.6,62.37,60.07,61.29,56752,,,
1996-12-05,61.14,61.22,59.69,60.41,41441,,,
1996-12-09,61.22,64.85,61.22,63.44,41856,,,
1996-12-10,63.13,63.13,61.03,61.83,23435,,,
1996-12-11,61.03,62.44,60.53,61.98,30280,,,
1996-12-12,61.98,66.42,61.6,63.9,76580,,,
1996-12-13,63.51,64.97,60.53,60.68,40056,,,
1996-12-16,54.29,54.29,54.29,54.29,1080,,,
1996-12-17,48.4,52.22,43.11,48.4,48221,,,
1996-12-19,50.85,53.91,46.21,46.21,45525,,,
1996-12-20,41.35,47.67,41.35,47.67,64758,Bottom,Stroke52_Start,Stroke51_End
1996-12-23,47.67,50.81,47.67,49.31,56131,,,
1996-12-24,49.74,50.12,43.65,43.65,29484,,,
1996-12-25,42.46,47.44,41.39,46.98,15264,,,
1996-12-26,48.2,50.5,47.44,48.2,12748,,,
1996-12-30,50.42,50.88,48.89,50.73,46221,,,
1996-12-31,49.01,49.01,46.29,47.44,18844,,,
1997-01-06,46.75,47.82,44.19,44.38,13271,,,
1997-01-07,43.99,46.29,43.23,45.68,20021,,,
1997-01-09,45.53,47.25,45.53,46.29,9846,,,
1997-01-13,46.67,49.28,46.21,47.4,11707,,,
1997-01-16,49.77,51.15,49.16,50.35,40355,,,
1997-01-17,49.74,51.65,49.74,50.88,23377,,,
1997-01-21,50.65,50.81,49.12,49.62,11747,,,
1997-01-22,50.19,51.99,49.54,51.11,24762,,,
1997-01-23,51.08,55.86,50.54,55.48,57159,,,
1997-01-24,55.48,57.39,54.71,55.48,36636,Top,Stroke53_Start,Stroke52_End
1997-01-27,54.71,56.17,53.56,54.21,36318,,,
1997-01-28,54.33,54.6,52.8,53.45,30006,,,
1997-01-29,53.87,53.95,52.41,52.61,19881,,,
1997-01-30,52.72,53.37,51.69,52.3,18970,,,
1997-02-17,52.61,52.61,50.88,51.23,20114,,,
1997-02-18,51.08,49.35,45.64,45.64,43926,,,
1997-02-20,43.73,49.09,43.73,47.9,42997,Bottom,Stroke54_Start,Stroke53_End
1997-02-21,47.63,49.31,47.63,48.59,21119,,,
1997-02-24,49.35,50.85,48.78,48.97,24740,,,
1997-02-26,50.85,50.88,49.54,50.46,28474,,,
1997-02-27,50.88,51.96,50.0,50.19,24288,,,
1997-02-28,50.35,50.88,48.59,50.12,24836,,,
1997-03-03,50.69,53.18,50.39,51.3,27585,,,
1997-03-05,53.26,54.33,51.11,51.3,33118,,,
1997-03-06,50.88,51.84,50.54,51.69,18723,,,
1997-03-11,51.5,53.37,51.42,52.99,36890,,,
1997-03-12,53.49,53.52,51.61,52.11,29852,,,
1997-03-13,52.03,57.7,51.96,56.59,137573,,,
1997-03-14,57.31,58.77,55.78,57.35,87108,,,
1997-03-17,58.61,59.69,57.2,57.73,55718,,,
1997-03-18,58.16,60.45,57.54,59.88,67936,,,
1997-03-19,60.76,62.21,59.61,60.87,51794,,,
1997-03-21,58.31,61.22,58.19,60.95,48394,,,
1997-03-24,62.37,67.42,62.37,67.42,103020,,,
1997-03-25,68.22,70.79,67.34,68.91,81952,,,
1997-03-27,69.45,69.6,64.43,65.31,72576,,,
1997-03-28,68.68,70.67,67.24,66.99,52917,,,
1997-04-01,68.18,68.43,66.59,67.19,18443,,,
1997-04-02,67.64,71.52,68.68,69.48,44060,,,
1997-04-04,72.66,73.66,71.17,72.66,50944,,,
1997-04-07,73.66,81.77,73.66,81.77,91554,,,
1997-04-08,83.61,90.02,81.62,82.96,84894,,,
1997-04-10,84.15,84.15,79.63,80.92,46701,,,
1997-04-11,79.68,78.63,75.65,77.44,64696,,,
1997-04-15,77.14,82.11,78.88,79.73,22926,,,
1997-04-17,78.48,80.12,77.14,79.38,19691,,,
1997-04-21,79.87,85.6,81.12,83.11,41046,,,
1997-04-23,81.62,86.09,81.62,86.04,55987,,,
1997-04-24,85.6,90.07,83.36,87.09,69015,,,
1997-04-25,88.58,94.3,86.84,90.32,78193,,,
1997-04-28,94.1,101.02,93.71,98.18,83317,,,
1997-04-30,93.56,95.65,91.07,95.55,34229,,,
1997-05-05,96.04,103.76,96.04,101.02,52623,,,
1997-05-06,102.06,106.0,99.53,103.46,50954,Top,Stroke55_Start,Stroke54_End
1997-05-07,104.01,104.95,97.04,99.83,53535,,,
1997-05-08,99.48,99.53,90.07,91.07,48195,,,
1997-05-09,90.07,98.43,89.83,97.94,47527,,,
1997-05-12,100.42,105.5,98.53,102.66,80184,,,
1997-05-13,101.52,101.52,95.55,97.59,61033,,,
1997-05-14,96.19,100.03,87.89,90.52,57846,,,
1997-05-15,89.58,93.16,84.6,93.16,50199,,,
1997-05-19,82.06,87.89,82.06,83.46,44745,,,
1997-05-20,85.5,87.98,83.61,86.99,38501,,,
1997-05-21,86.59,87.79,80.52,81.77,40575,,,
1997-05-22,71.77,76.84,71.77,71.77,43684,,,
1997-05-23,71.17,74.4,67.64,71.57,44886,,,
1997-05-26,71.17,73.56,66.19,72.56,36411,Bottom,Stroke56_Start,Stroke55_End
1997-05-27,74.1,81.72,73.9,81.72,70616,,,
1997-05-28,83.56,85.35,79.68,80.97,60266,,,
1997-05-30,82.31,88.58,82.11,87.98,48714,,,
1997-06-02,93.01,98.63,91.07,96.44,73828,,,
1997-06-03,97.04,102.02,97.94,99.18,93530,,,
1997-06-05,98.53,100.03,88.93,100.87,62880,,,
1997-06-10,97.04,97.54,86.34,88.68,52686,,,
1997-06-11,87.34,87.59,77.98,85.55,44795,,,
1997-06-13,79.13,91.07,78.68,91.07,61329,,,
1997-06-16,94.05,97.54,92.81,93.41,41800,,,
1997-06-17,92.56,94.45,91.82,92.31,25593,,,
1997-06-19,93.56,95.8,92.71,93.41,24856,,,
1997-06-20,96.04,108.48,100.07,99.98,72837,,,
1997-06-26,101.02,106.99,99.78,105.45,69659,,,
1997-06-27,112.46,115.95,106.0,106.39,77862,Top,Stroke57_Start,Stroke56_End
1997-07-02,110.92,106.89,96.04,106.89,84947,,,
1997-07-04,93.56,98.53,91.07,95.9,35804,,,
1997-07-07,96.04,97.44,84.45,84.45,33565,,,
1997-07-08,79.13,85.76,74.15,78.83,43540,,,
1997-07-10,82.51,89.21,82.51,82.7,33282,,,
1997-07-11,80.88,86.09,79.65,86.02,30678,Bottom,Stroke58_Start,Stroke57_End
1997-07-14,89.34,89.86,86.22,87.52,36630,,,
1997-07-15,86.8,87.71,82.25,85.7,27929,,,
1997-07-17,86.09,95.91,85.76,95.91,89940,,,
1997-07-18,98.45,101.83,95.85,98.06,117364,,,
1997-07-22,96.82,101.7,93.31,100.53,39511,,,
1997-07-23,102.87,103.98,97.8,98.97,48012,Top,Stroke59_Start,Stroke58_End
1997-07-24,98.32,101.05,97.02,97.67,42871,,,
1997-07-25,95.85,98.97,95.52,96.5,38767,,,
1997-07-28,97.8,97.8,89.34,90.64,26958,,,
1997-07-29,89.34,94.22,88.17,91.88,19183,,,
1997-07-30,92.59,96.82,91.29,96.5,21532,,,
1997-07-31,99.1,100.92,94.93,96.11,13830,,,
1997-08-04,96.5,96.5,92.59,94.67,12311,,,
1997-08-05,94.22,97.67,93.76,94.41,9449,,,
1997-08-06,93.89,95.98,92.59,92.72,9698,,,
1997-08-07,91.94,94.54,90.51,93.24,12929,Bottom,Stroke60_Start,Stroke59_End
1997-08-08,93.63,95.19,92.07,94.87,20808,,,
1997-08-11,95.91,101.38,95.52,92.59,16406,,,
1997-08-15,100.79,101.57,98.51,99.81,48053,,,
1997-08-19,100.72,98.71,95.52,96.17,36290,,,
1997-08-21,98.12,103.98,98.12,103.65,93500,,,
1997-08-22,115.36,115.36,107.43,105.73,200905,,,
1997-08-26,116.99,117.9,114.06,116.21,80573,,,
1997-08-27,117.18,119.59,116.14,117.38,53573,,,
1997-08-29,117.77,117.96,114.06,115.82,50328,,,
1997-09-01,115.36,116.66,113.48,114.84,30815,,,
1997-09-02,114.71,118.23,114.58,115.95,22566,,,
1997-09-03,115.95,119.92,115.88,118.94,31204,,,
1997-09-04,120.57,120.57,117.31,117.64,20707,Top,Stroke61_Start,Stroke60_End
1997-09-05,117.64,117.64,115.36,116.34,16622,,,
1997-09-08,116.01,116.53,114.06,114.39,21262,,,
1997-09-09,114.06,115.36,112.11,112.3,19940,,,
1997-09-10,112.11,113.41,110.81,111.72,24775,,,
1997-09-11,112.11,118.36,111.46,114.39,41776,,,
1997-09-12,113.41,114.71,110.81,111.39,20808,,,
1997-09-15,110.61,110.81,105.28,105.54,23935,,,
1997-09-16,105.47,107.88,104.95,106.12,14620,,,
1997-09-17,105.93,105.6,102.35,102.94,13348,,,
1997-09-22,102.87,104.3,95.19,96.17,23003,,,
1997-09-23,92.72,96.43,86.09,88.04,31706,Bottom,Stroke62_Start,Stroke61_End
1997-09-24,92.46,98.64,90.38,98.64,46166,,,
1997-09-25,100.4,103.0,98.51,99.88,35426,,,
1997-09-26,101.18,101.7,97.28,98.77,13573,,,
1997-09-29,97.8,97.8,93.24,95.0,12105,,,
1997-09-30,94.87,98.77,95.19,97.6,11273,,,
1997-10-07,94.54,97.15,94.54,97.15,3725,,,
1997-10-08,101.05,102.35,98.45,100.27,17252,,,
1997-10-10,98.45,99.29,97.15,99.03,7073,,,
1997-10-14,96.5,97.15,94.41,96.89,6644,,,
1997-10-15,97.15,100.4,95.98,99.1,9218,,,
1997-10-16,101.05,107.56,99.42,106.32,46605,,,
1997-10-17,108.08,112.11,106.91,109.9,57015,,,
1997-10-20,111.85,114.06,108.08,111.2,52661,,,
1997-10-21,110.74,113.41,107.62,113.02,39621,,,
1997-10-22,114.06,120.57,112.11,116.01,166817,,,
1997-10-23,115.69,126.42,119.92,123.82,167220,,,
1997-10-27,125.12,131.3,122.52,123.04,82300,Top,Stroke63_Start,Stroke62_End
1997-10-28,123.82,120.24,113.93,116.92,80816,,,
1997-10-30,121.87,129.02,118.68,119.01,76575,,,
1997-10-31,117.31,119.66,114.13,118.62,42351,,,
1997-11-03,118.49,121.87,117.31,117.83,19143,,,
1997-11-04,117.31,120.57,117.05,119.85,17604,,,
1997-11-05,121.87,125.45,119.59,124.8,51084,,,
1997-11-06,127.07,128.37,121.22,122.0,41171,,,
1997-11-07,121.15,124.8,119.92,121.67,27544,,,
1997-11-10,121.67,123.43,116.66,117.7,33426,,,
1997-11-11,115.43,117.64,114.39,117.18,26802,,,
1997-11-12,117.83,118.62,114.58,114.78,17138,,,
1997-11-13,112.11,117.96,111.78,117.31,25682,,,
1997-11-14,117.77,121.87,114.06,118.62,25088,,,
1997-11-17,121.87,122.52,116.99,117.18,16300,,,
1997-11-18,117.31,118.62,114.06,115.88,10963,,,
1997-11-20,115.69,116.01,112.17,113.41,15350,,,
1997-11-21,112.04,113.02,108.86,109.44,28280,,,
1997-11-24,107.56,108.08,105.6,105.73,15202,,,
1997-11-25,104.3,107.56,103.98,106.06,12843,Bottom,Stroke64_Start,Stroke63_End
1997-11-26,106.77,108.53,105.6,108.08,8217,,,
1997-12-01,107.56,106.25,103.98,104.56,7964,,,
1997-12-05,108.34,110.68,107.23,107.43,12057,,,
1997-12-08,108.86,108.92,105.67,106.45,5455,,,
1997-12-10,108.86,111.33,108.6,108.86,7507,,,
1997-12-15,109.51,114.45,109.51,113.74,17807,,,
1997-12-16,114.06,117.44,114.06,116.47,18532,,,
1997-12-17,115.3,115.75,110.81,110.94,19476,,,
1997-12-18,109.38,112.04,108.21,111.07,11923,,,
1997-12-23,114.06,116.53,111.46,112.11,14035,,,
1997-12-24,112.11,114.06,110.16,111.91,12443,,,
1997-12-25,112.11,112.11,110.03,110.48,15102,,,
1997-12-26,112.11,113.93,110.68,111.72,17596,,,
1997-12-29,113.93,116.47,112.76,112.89,19426,,,
1997-12-30,113.41,117.64,113.09,116.6,24326,,,
1997-12-31,116.73,118.49,114.06,115.56,15066,,,
1998-01-05,117.83,125.12,120.57,123.23,39598,Top,Stroke65_Start,Stroke64_End
1998-01-07,121.22,121.22,117.38,120.44,23306,,,
1998-01-09,117.96,118.94,115.69,117.57,23146,,,
1998-01-12,118.03,121.74,115.88,117.18,27548,,,
1998-01-13,115.36,112.11,103.65,110.42,42592,,,
1998-01-20,109.51,112.63,107.43,108.34,12927,,,
1998-01-21,108.86,109.51,106.77,107.62,7252,,,
1998-01-23,108.86,110.09,108.21,109.9,8074,,,
1998-02-09,115.36,117.83,110.81,111.59,10418,,,
1998-02-10,111.13,111.13,108.08,108.79,8040,,,
1998-02-12,109.51,111.39,108.21,108.79,5344,,,
1998-02-13,108.14,109.51,107.88,108.21,5920,,,
1998-02-16,108.21,108.21,105.6,106.25,11403,,,
1998-02-17,105.6,107.88,104.76,105.28,8296,,,
1998-02-18,105.34,105.6,103.0,103.91,12189,,,
1998-02-20,105.41,106.77,104.17,104.24,5236,,,
1998-02-23,103.0,104.17,101.05,102.81,8825,,,
1998-02-24,102.35,102.35,99.1,99.16,9453,,,
1998-02-25,99.03,99.1,97.67,98.12,7651,,,
1998-02-27,105.6,105.6,99.49,100.33,7987,,,
1998-03-02,97.8,98.97,95.72,95.85,9700,,,
1998-03-03,95.85,97.47,94.87,97.15,7374,,,
1998-03-04,97.8,98.45,95.85,96.11,7024,,,
1998-03-05,96.5,98.12,95.19,96.11,5887,,,
1998-03-06,92.59,95.52,92.59,93.57,7167,,,
1998-03-09,93.37,93.57,86.74,90.9,8668,Bottom,Stroke66_Start,Stroke65_End
1998-03-11,95.72,95.72,91.16,91.29,8611,,,
1998-03-12,89.4,91.94,88.69,90.58,5966,,,
1998-03-16,92.98,93.37,91.29,93.05,5857,,,
1998-03-17,93.31,95.72,93.31,94.15,7135,,,
1998-03-18,94.15,94.15,89.99,91.29,6288,,,
1998-03-20,94.87,100.14,94.87,96.37,14896,,,
1998-03-23,95.78,97.8,93.89,94.22,5974,,,
1998-03-24,93.24,94.54,92.59,93.89,4617,,,
1998-03-25,97.8,98.45,95.0,95.85,9839,,,
1998-03-26,97.15,97.15,94.28,94.35,4613,,,
1998-03-27,94.22,95.78,91.94,94.87,8354,,,
1998-03-30,94.93,101.05,97.54,99.36,15480,,,
1998-04-02,99.68,105.47,99.42,102.48,25342,Top,Stroke67_Start,Stroke66_End
1998-04-06,101.7,102.35,98.12,99.49,15356,,,
1998-04-07,99.49,99.75,97.47,97.67,9946,,,
1998-04-08,98.45,102.35,97.8,100.66,12786,,,
1998-04-09,101.05,105.21,99.75,100.4,16667,,,
1998-04-10,100.79,100.79,98.38,99.68,10246,,,
1998-04-13,99.75,103.91,99.23,101.05,13922,,,
1998-04-14,100.72,100.85,98.32,98.64,10757,,,
1998-04-15,98.45,99.62,97.67,97.86,9260,,,
1998-04-16,97.86,97.93,92.59,96.89,11299,,,
1998-04-20,92.59,93.24,91.29,92.27,13574,Bottom,Stroke68_Start,Stroke67_End
1998-04-21,91.49,96.5,91.36,96.17,9483,,,
1998-04-22,96.24,99.03,95.85,97.8,9733,,,
1998-04-23,98.32,103.98,98.51,101.31,27008,,,
1998-04-27,98.12,101.7,97.8,100.33,8570,,,
1998-04-28,101.38,102.68,99.81,101.38,11600,,,
1998-04-30,100.92,101.64,98.45,99.49,10021,,,
1998-05-04,99.75,105.6,101.05,103.33,23992,Top,Stroke69_Start,Stroke68_End
1998-05-06,101.7,103.72,99.68,100.33,9071,,,
1998-05-07,100.01,102.35,97.8,98.19,12574,,,
1998-05-08,98.19,98.45,95.85,100.4,15598,,,
1998-05-14,96.63,96.82,94.41,94.8,15064,,,
1998-05-15,99.1,104.63,100.4,100.79,41648,,,
1998-05-19,101.05,101.7,98.12,99.29,7824,,,
1998-05-20,99.1,99.29,97.08,97.73,7366,,,
1998-05-21,97.15,98.84,96.37,97.67,7931,,,
1998-05-22,99.1,99.1,96.56,97.28,11363,,,
1998-05-26,97.8,98.32,95.72,96.24,9159,,,
1998-05-27,95.85,97.15,95.39,96.17,8345,,,
1998-05-28,96.37,95.45,94.54,95.45,8869,,,
1998-06-02,97.8,101.57,97.67,98.38,11892,,,
1998-06-03,98.77,99.16,96.17,96.56,6498,,,
1998-06-04,96.5,96.95,94.54,95.59,7329,,,
1998-06-05,95.65,98.45,95.19,96.56,7185,,,
1998-06-08,97.02,97.47,94.54,94.54,6870,,,
1998-06-09,94.22,94.54,91.68,93.18,9023,,,
1998-06-11,93.24,94.15,91.23,91.42,6736,,,
1998-06-12,92.98,95.52,91.94,93.44,8125,,,
1998-06-15,93.18,93.31,89.99,90.9,6998,,,
1998-06-16,90.97,90.97,86.93,88.62,7951,,,
1998-06-17,88.62,91.29,88.56,89.01,4684,,,
1998-06-18,90.64,92.07,89.34,89.6,4790,,,
1998-06-22,92.59,93.11,89.99,90.06,5887,,,
1998-06-23,89.99,89.34,87.52,88.43,7181,,,
1998-06-29,87.39,87.71,85.11,85.44,6572,,,
1998-06-30,85.44,86.74,82.18,82.9,4893,Bottom,Stroke70_Start,Stroke69_End
1998-07-02,83.42,93.63,82.83,93.63,14284,,,
1998-07-03,93.57,98.19,90.06,91.94,31687,,,
1998-07-06,91.94,91.94,88.1,88.36,6036,,,
1998-07-07,88.3,89.66,86.09,89.47,5274,,,
1998-07-09,89.99,89.99,86.35,87.13,3240,,,
1998-07-10,90.64,90.64,87.26,88.17,2996,Top,Stroke71_Start,Stroke70_End
1998-07-13,89.34,89.34,86.48,86.93,3712,,,
1998-07-14,86.54,85.5,82.83,85.18,4823,,,
1998-07-20,82.83,83.42,79.58,80.3,5446,,,
1998-07-22,83.48,84.13,81.92,82.25,3878,,,
1998-07-23,83.29,84.79,82.44,83.22,2290,,,
1998-07-24,85.83,85.96,83.48,84.66,4389,,,
1998-07-27,84.72,87.06,84.72,85.18,4580,,,
1998-07-28,85.44,85.44,83.48,84.13,2450,,,
1998-07-29,84.13,85.76,84.2,84.2,3861,,,
1998-07-31,84.49,84.77,82.41,82.55,2683,,,
1998-08-03,82.98,82.98,79.98,80.19,3119,,,
1998-08-04,79.91,80.62,78.33,80.91,3461,,,
1998-08-07,78.47,78.47,75.61,75.97,4930,,,
1998-08-10,75.54,75.61,69.89,70.67,6838,,,
1998-08-11,69.89,72.75,69.17,70.39,3209,,,
1998-08-12,69.39,69.17,66.6,67.45,6467,,,
1998-08-14,67.02,67.6,63.45,63.52,5433,,,
1998-08-17,61.66,62.02,55.43,55.43,7840,,,
1998-08-18,54.93,57.08,52.71,53.71,8864,Bottom,Stroke72_Start,Stroke71_End
1998-08-19,59.87,60.58,58.44,60.58,3774,,,
1998-08-20,67.6,68.31,64.31,68.31,40483,,,
1998-08-21,68.31,71.75,65.74,70.89,21308,,,
1998-08-24,69.24,72.25,69.1,69.67,15499,,,
1998-08-25,69.17,69.46,66.88,67.67,9613,,,
1998-08-26,67.02,69.17,66.02,66.52,7118,,,
1998-08-27,65.59,65.74,62.02,64.66,6530,,,
1998-09-01,68.46,69.17,67.02,66.67,5524,,,
1998-09-08,69.03,70.6,68.31,68.6,12982,,,
1998-09-09,68.46,69.89,67.67,69.67,7492,,,
1998-09-10,69.89,73.47,71.03,72.54,21603,,,
1998-09-14,71.96,72.89,70.32,72.11,11145,,,
1998-09-15,72.75,76.18,71.32,72.89,20633,Top,Stroke73_Start,Stroke72_End
1998-09-18,71.32,71.89,68.31,68.67,10315,,,
1998-09-21,67.74,69.17,67.02,69.1,6354,,,
1998-09-22,69.39,69.89,67.67,67.88,3751,,,
1998-09-24,68.1,67.74,64.95,65.59,5701,,,
1998-09-29,66.95,68.46,66.31,66.52,2833,,,
1998-10-05,66.67,67.38,65.59,66.45,2964,,,
1998-10-06,66.31,66.31,64.16,64.31,4138,,,
1998-10-07,64.09,65.52,63.45,63.8,3009,,,
1998-10-08,64.02,66.31,64.16,65.38,3507,,,
1998-10-12,64.45,64.52,62.59,62.87,5637,,,
1998-10-13,63.45,65.59,62.95,63.45,7182,,,
1998-10-14,63.59,64.16,62.02,62.8,6982,,,
1998-10-15,62.73,62.73,61.3,62.3,10545,,,
1998-10-16,63.45,64.52,62.59,63.59,8826,,,
1998-10-19,64.16,65.45,63.16,64.38,7426,,,
1998-10-21,62.02,62.59,59.87,59.87,7004,,,
1998-10-22,59.15,59.73,56.72,59.01,8983,,,
1998-10-23,58.79,63.45,58.51,59.22,6557,,,
1998-10-26,58.44,58.29,56.29,57.36,5905,Bottom,Stroke74_Start,Stroke73_End
1998-10-29,58.51,59.73,57.86,57.51,4246,,,
1998-11-03,58.44,60.58,58.65,60.01,5219,,,
1998-11-05,59.01,59.15,57.36,59.08,7382,,,
1998-11-06,59.51,64.45,59.01,63.23,19395,,,
1998-11-09,63.45,68.1,63.45,67.88,21196,,,
1998-11-10,68.31,68.46,65.16,66.31,16311,,,
1998-11-11,65.81,66.31,64.52,65.24,6862,,,
1998-11-13,64.66,64.73,63.09,63.45,6695,,,
1998-11-16,64.16,67.6,63.73,66.88,13345,,,
1998-11-17,67.74,68.81,66.31,66.38,10174,Top,Stroke75_Start,Stroke74_End
1998-11-18,64.95,67.1,64.88,65.02,5556,,,
1998-11-19,64.88,64.95,63.8,64.16,4896,,,
1998-11-20,63.8,64.52,63.45,63.95,3591,,,
1998-11-23,63.59,63.59,61.94,62.73,5080,,,
1998-11-24,62.73,64.09,62.37,62.87,3143,,,
1998-11-25,63.45,63.8,61.87,62.02,3448,,,
1998-11-27,62.73,65.59,63.09,62.8,5061,,,
1998-12-01,64.59,66.67,63.59,65.59,9980,,,
1998-12-02,65.95,68.6,65.24,68.03,19581,,,
1998-12-04,64.88,65.52,62.8,63.02,5390,,,
1998-12-07,65.95,66.88,63.45,63.37,5336,,,
1998-12-10,65.31,65.31,62.09,62.09,3532,,,
1998-12-11,61.3,62.73,58.08,62.8,3440,,,
1998-12-17,59.87,59.8,57.72,58.22,5691,,,
1998-12-21,58.51,59.73,57.65,58.29,2486,,,
1998-12-22,58.44,60.51,58.37,60.15,2522,,,
1998-12-23,60.44,61.01,59.3,59.51,3025,,,
1998-12-24,59.51,59.87,58.79,59.51,2322,,,
1998-12-25,61.73,61.73,59.37,59.51,1907,,,
1998-12-28,59.73,59.87,58.37,58.44,3003,,,
1998-12-29,58.01,59.37,57.01,57.72,2850,,,
1998-12-30,58.08,59.01,56.29,58.15,3994,,,
1999-01-04,57.36,57.72,55.93,55.93,2293,,,
1999-01-05,55.79,56.29,54.64,55.65,2970,,,
1999-01-06,56.29,58.29,55.57,57.15,3681,,,
1999-01-07,57.15,58.65,56.43,57.29,2289,,,
1999-01-08,57.44,59.37,57.36,59.08,4732,,,
1999-01-12,57.72,57.72,56.65,56.79,2985,,,
1999-01-13,56.29,57.58,56.22,56.22,1911,,,
1999-01-14,55.93,57.44,55.79,56.0,2412,,,
1999-01-15,56.0,56.15,55.07,55.22,3875,,,
1999-01-18,54.86,55.57,51.28,55.36,10200,,,
1999-01-19,55.5,57.01,55.29,55.79,4502,,,
1999-01-20,55.79,56.79,54.5,54.79,3324,,,
1999-01-21,54.79,55.43,53.28,55.15,7425,,,
1999-01-22,55.22,57.44,54.57,56.08,6483,,,
1999-01-25,56.29,56.86,54.21,54.36,4545,,,
1999-01-26,54.0,54.72,53.43,53.64,3157,,,
1999-01-28,54.14,54.14,52.57,52.78,3804,,,
1999-01-29,52.64,53.86,51.64,52.64,3980,,,
1999-02-01,52.57,52.57,51.28,51.42,3822,,,
1999-02-02,51.21,52.0,50.64,50.99,3527,,,
1999-02-03,51.28,52.35,51.07,51.28,2622,,,
1999-02-04,51.14,52.0,50.21,50.28,2628,,,
1999-02-05,49.85,49.92,47.7,47.77,5368,,,
1999-02-08,47.27,47.27,44.7,46.13,4743,Bottom,Stroke76_Start,Stroke75_End
1999-03-02,46.27,48.92,46.27,47.49,3280,,,
1999-03-04,48.99,49.28,47.7,48.2,3468,,,
1999-03-05,48.85,53.79,49.63,50.85,7110,,,
1999-03-09,49.85,51.28,49.21,49.49,2997,,,
1999-03-10,49.21,49.49,47.85,48.85,3052,,,
1999-03-11,49.13,51.64,49.92,50.57,7624,,,
1999-03-16,50.57,50.57,49.21,49.56,3461,,,
1999-03-17,49.71,51.07,49.35,49.49,3624,,,
1999-03-18,49.06,49.56,47.7,48.06,3923,,,
1999-03-19,48.06,50.42,48.42,50.06,4476,,,
1999-03-23,48.7,50.14,47.92,49.85,4516,,,
1999-03-24,49.85,52.57,49.71,51.28,14555,,,
1999-03-25,50.92,53.43,51.28,52.28,20924,,,
1999-03-29,52.21,56.29,52.21,55.57,20439,,,
1999-03-30,55.93,56.65,54.36,54.43,13315,,,
1999-03-31,53.79,55.57,52.71,55.15,9340,,,
1999-04-05,55.0,57.58,55.0,55.57,10374,Top,Stroke77_Start,Stroke76_End
1999-04-06,55.65,55.72,54.0,54.14,6097,,,
1999-04-07,54.21,54.72,53.14,54.14,8169,,,
1999-04-08,54.36,55.22,53.28,54.86,6067,,,
1999-04-12,52.71,53.07,50.57,51.21,8176,,,
1999-04-13,50.57,52.0,49.92,50.21,5331,,,
1999-04-14,50.57,52.64,50.57,51.21,4667,,,
1999-04-15,51.28,53.07,50.92,50.92,4633,,,
1999-04-16,50.57,52.21,49.71,50.71,3767,,,
1999-04-20,52.0,53.86,52.0,52.57,4880,,,
1999-04-21,52.64,53.43,50.57,51.14,6541,,,
1999-04-22,50.42,50.85,47.7,49.71,6361,Bottom,Stroke78_Start,Stroke77_End
1999-04-23,49.85,52.07,49.49,49.71,5208,,,
1999-04-27,49.13,50.71,48.42,50.42,8546,,,
1999-04-30,49.85,52.0,48.92,51.57,9085,,,
1999-05-04,52.14,53.28,50.92,52.71,10984,,,
1999-05-05,52.35,53.64,51.35,52.93,6812,,,
1999-05-06,53.14,53.79,52.07,52.93,4631,,,
1999-05-07,52.71,52.93,51.14,51.5,3744,,,
1999-05-10,50.21,46.77,44.84,47.2,10543,,,
1999-05-17,44.27,44.77,42.91,43.05,4547,,,
1999-05-19,44.34,47.56,47.2,47.2,8462,,,
1999-05-21,49.13,52.5,48.56,50.14,15104,,,
1999-05-24,50.42,52.64,48.85,52.21,19290,,,
1999-05-25,52.71,57.44,50.42,50.71,19245,,,
1999-05-27,59.87,64.88,59.87,64.88,95796,,,
1999-05-28,67.02,68.46,60.01,65.59,78243,,,
1999-05-31,65.59,72.75,62.02,64.88,75917,Top,Stroke79_Start,Stroke78_End
1999-06-03,60.66,61.3,57.72,58.15,21559,,,
1999-06-04,58.08,62.09,58.44,60.3,19464,,,
1999-06-08,62.02,64.16,61.44,61.66,23765,,,
1999-06-10,69.17,69.17,64.02,64.38,33918,,,
1999-06-11,64.16,66.45,63.45,64.45,24031,,,
1999-06-14,64.95,71.46,64.52,66.95,28415,,,
1999-06-16,63.45,66.45,62.52,66.02,22313,Bottom,Stroke80_Start,Stroke79_End
1999-06-17,67.02,71.53,66.88,70.53,81181,,,
1999-06-18,72.46,73.89,69.17,70.75,49371,,,
1999-06-21,71.32,75.97,71.1,74.11,37621,,,
1999-06-23,74.11,80.26,73.89,77.54,40691,,,
1999-06-24,77.76,84.77,76.69,83.34,64391,,,
1999-06-25,83.48,90.5,80.26,78.9,82257,,,
1999-06-29,94.22,97.44,90.64,95.65,94804,Top,Stroke81_Start,Stroke80_End
1999-07-01,85.63,85.63,76.97,76.97,43904,,,
1999-07-02,76.33,80.76,72.75,79.62,47510,,,
1999-07-05,80.62,82.77,75.61,76.11,28153,,,
1999-07-06,74.18,73.11,68.81,69.53,25810,,,
1999-07-08,73.32,75.54,72.03,73.68,14827,,,
1999-07-09,73.11,74.04,71.32,72.68,12439,,,
1999-07-12,72.68,72.75,69.39,70.25,15227,,,
1999-07-13,67.74,67.74,65.59,66.09,7624,,,
1999-07-14,66.31,69.6,65.95,69.17,12023,,,
1999-07-15,69.17,69.67,67.24,67.53,8275,,,
1999-07-16,67.53,68.46,65.81,66.38,7967,,,
1999-07-19,64.52,64.88,62.09,62.44,10015,Bottom,Stroke82_Start,Stroke81_End
1999-07-20,62.44,70.39,62.37,70.39,17149,,,
1999-07-21,73.82,75.97,71.32,74.18,31196,,,
1999-07-22,74.18,73.47,67.74,68.31,16465,,,
1999-07-26,72.03,78.33,74.18,78.12,26354,,,
1999-07-28,74.9,76.33,72.61,75.61,10811,,,
1999-08-02,74.9,77.4,74.9,75.4,9545,,,
1999-08-03,77.04,77.04,74.18,75.18,7597,,,
1999-08-05,75.61,78.47,75.25,77.4,19998,Top,Stroke83_Start,Stroke82_End
1999-08-06,77.4,77.76,72.25,74.47,12373,,,
1999-08-09,74.4,74.4,71.03,71.18,11047,,,
1999-08-10,70.6,71.68,69.03,69.53,10318,,,
1999-08-13,70.6,71.1,67.74,68.53,5912,,,
1999-08-16,67.02,67.02,64.16,65.09,9321,,,
1999-08-17,66.31,69.17,65.59,67.02,7341,,,
1999-08-18,67.17,68.1,64.88,67.81,4383,,,
1999-08-19,68.31,73.82,70.25,71.89,12423,,,
1999-08-23,70.25,71.1,69.24,70.46,6505,,,
1999-08-24,70.6,71.46,69.74,69.74,5590,,,
1999-08-25,69.89,69.89,67.45,67.88,6336,,,
1999-08-26,67.1,68.81,66.67,68.38,4529,,,
1999-08-30,67.53,68.46,66.31,67.1,5444,,,
1999-09-02,65.74,66.6,64.73,66.67,5364,,,
1999-09-06,63.45,64.31,62.44,63.02,4552,Bottom,Stroke84_Start,Stroke83_End
1999-09-09,64.23,69.89,64.23,69.89,9159,,,
1999-09-10,70.46,70.96,67.74,68.1,10940,,,
1999-09-13,66.67,67.81,66.31,67.38,8678,,,
1999-09-16,66.38,67.17,65.66,66.17,3528,,,
1999-09-17,66.31,67.02,65.31,65.95,4583,,,
1999-09-20,65.81,65.81,64.23,64.52,3892,,,
1999-09-21,64.59,65.02,64.02,64.38,3591,,,
1999-09-22,64.38,65.95,64.16,64.81,3183,Top,Stroke85_Start,Stroke84_End
1999-09-23,64.88,65.59,63.8,63.88,4875,,,
1999-09-24,64.31,65.95,64.16,65.09,1887,,,
1999-09-30,64.88,65.24,63.45,63.66,4608,,,
1999-10-08,64.88,64.88,62.02,62.23,2199,,,
1999-10-11,62.3,61.87,59.87,60.58,776,,,
1999-10-13,61.3,61.3,58.44,58.79,2438,,,
1999-10-14,58.44,60.58,57.58,58.51,2490,,,
1999-10-19,57.58,57.72,55.79,55.86,3954,,,
1999-10-20,54.86,57.15,54.86,56.86,2128,,,
1999-10-21,56.86,56.86,54.29,55.0,2329,,,
1999-10-25,56.36,57.01,55.22,54.93,1756,,,
1999-10-27,59.87,60.87,58.15,59.58,7006,,,
1999-10-28,59.58,59.58,57.08,57.22,5520,,,
1999-10-29,57.22,58.44,56.36,56.43,2195,,,
1999-11-01,56.29,56.29,54.86,55.5,3205,,,
1999-11-04,54.93,55.22,53.79,54.14,3467,Bottom,Stroke86_Start,Stroke85_End
1999-11-08,58.15,62.52,59.01,61.66,32282,,,
1999-11-10,59.3,61.01,57.36,58.37,8715,,,
1999-11-11,58.08,58.51,56.15,56.72,4606,,,
1999-11-15,57.01,59.44,56.22,57.94,5452,,,
1999-11-16,61.16,61.16,56.65,57.01,4764,,,
1999-11-17,57.72,62.37,56.86,61.94,17981,,,
1999-11-18,62.23,64.73,62.02,62.3,28745,Top,Stroke87_Start,Stroke86_End
1999-11-22,63.09,64.02,61.66,62.73,6042,,,
1999-11-24,63.59,63.59,60.73,61.01,4063,,,
1999-11-25,60.8,60.58,59.08,59.37,3922,,,
1999-11-30,59.15,59.73,57.86,58.79,3592,,,
1999-12-03,57.72,59.01,57.36,57.72,3430,,,
1999-12-07,57.86,59.15,57.72,58.51,1515,,,
1999-12-08,58.44,58.44,57.15,57.51,1984,,,
1999-12-09,57.51,57.36,56.29,56.79,2557,,,
1999-12-14,56.43,57.01,56.15,56.36,2896,,,
1999-12-15,56.65,61.51,57.58,59.3,8534,,,
1999-12-17,57.01,58.01,56.65,56.79,2790,,,
1999-12-21,56.65,56.65,55.22,55.5,3519,,,
1999-12-22,54.86,56.08,54.86,54.93,3536,,,
1999-12-23,54.93,54.93,54.14,54.14,2445,,,
1999-12-24,54.14,54.86,53.14,53.14,2912,,,
1999-12-27,52.71,53.79,51.28,51.35,2619,,,
1999-12-28,51.64,53.43,51.21,51.21,2758,,,
1999-12-29,52.5,52.71,51.14,51.92,2181,Bottom,Stroke88_Start,Stroke87_End
1999-12-30,52.64,56.08,53.14,52.43,1370,,,
2000-01-07,56.65,59.73,55.57,59.51,22249,,,
2000-01-10,59.87,63.45,57.65,62.16,27732,,,
2000-01-11,62.16,62.37,56.29,57.29,15038,,,
2000-01-12,57.01,58.44,54.57,54.86,8485,,,
2000-01-13,54.86,55.93,54.14,54.36,4755,,,
2000-01-14,54.57,54.86,52.0,52.5,4336,,,
2000-01-17,52.14,53.14,51.42,53.43,3452,,,
2000-01-20,52.78,54.0,52.0,53.79,7487,,,
2000-01-21,54.0,54.43,52.07,53.14,9045,,,
2000-01-24,52.35,52.71,49.71,51.28,14760,,,
2000-01-25,52.0,54.43,50.92,51.64,8543,,,
2000-01-27,53.36,57.58,53.36,56.22,29630,,,
2000-01-28,59.87,63.37,59.87,63.37,78601,,,
2000-02-14,70.6,75.9,67.74,71.25,60514,,,
2000-02-16,67.67,73.11,65.59,71.68,54972,,,
2000-02-17,72.03,80.41,67.74,68.17,79304,Top,Stroke89_Start,Stroke88_End
2000-02-18,67.38,68.1,62.73,66.67,30152,,,
2000-02-21,66.67,73.04,63.52,70.25,41428,,,
2000-02-22,70.46,73.97,64.52,64.73,30975,,,
2000-02-23,63.45,64.73,59.94,60.58,25073,,,
2000-02-24,60.23,62.73,59.51,62.73,14793,,,
2000-02-28,60.23,64.09,59.94,63.45,19012,,,
2000-02-29,63.52,70.6,65.31,67.24,40735,,,
2000-03-06,67.02,68.46,60.58,61.37,22618,,,
2000-03-07,60.66,62.73,60.01,62.66,14388,,,
2000-03-08,62.66,63.88,60.58,62.37,12597,,,
2000-03-13,60.23,62.73,60.23,62.16,7745,,,
2000-03-14,62.02,62.02,57.72,59.8,15654,,,
2000-03-15,59.87,62.59,59.8,62.02,12525,,,
2000-03-16,61.94,59.87,56.29,57.44,12118,Bottom,Stroke90_Start,Stroke89_End
2000-03-21,60.37,65.95,62.59,62.8,24207,,,
2000-03-27,64.16,69.17,63.45,68.53,45283,,,
2000-03-28,69.89,70.25,65.24,66.31,23696,,,
2000-03-29,67.02,66.31,62.8,65.16,21052,,,
2000-04-04,64.16,67.74,63.16,65.74,31280,,,
2000-04-05,65.59,71.75,65.45,71.68,85829,,,
2000-04-06,72.03,76.33,72.39,74.68,120437,,,
2000-04-11,73.89,76.26,69.82,70.17,51579,,,
2000-04-12,70.6,73.39,69.46,71.89,36135,,,
2000-04-14,72.46,78.12,73.82,76.97,100695,Top,Stroke91_Start,Stroke90_End
2000-04-19,74.75,75.04,72.75,72.82,30543,,,
2000-04-20,72.75,74.9,71.82,72.54,24333,,,
2000-04-21,72.75,75.61,72.54,72.96,24517,,,
2000-04-24,73.11,73.97,70.75,71.1,21875,,,
2000-04-25,71.32,71.89,69.03,69.17,19548,,,
2000-04-26,69.39,70.89,68.89,69.82,10404,,,
2000-04-27,69.89,72.03,69.53,69.6,15172,,,
2000-04-28,69.89,71.18,69.17,70.6,12511,,,
2000-05-08,70.67,73.47,70.6,72.96,15267,,,
2000-05-10,69.89,69.89,64.59,64.81,13886,,,
2000-05-11,64.16,62.73,60.58,62.87,11872,Bottom,Stroke92_Start,Stroke91_End
2000-05-16,62.73,64.88,62.37,63.09,5704,,,
2000-05-19,64.16,65.59,64.16,65.24,8961,,,
2000-05-22,65.24,69.1,67.31,67.31,15812,,,
2000-05-24,68.89,74.4,68.46,68.46,15681,,,
2000-05-30,71.53,71.53,67.81,67.96,14410,,,
2000-05-31,67.38,70.39,67.02,69.67,11237,,,
2000-06-01,69.89,76.33,70.6,72.03,31430,,,
2000-06-06,71.6,73.11,70.39,72.32,19391,,,
2000-06-07,72.82,74.9,71.46,72.39,19918,,,
2000-06-09,74.18,76.47,71.89,71.96,35230,,,
2000-06-12,70.67,72.75,70.67,71.25,12803,,,
2000-06-14,72.96,73.82,71.1,71.89,16168,,,
2000-06-15,72.82,76.33,71.46,76.11,34688,,,
2000-06-16,76.33,77.62,73.39,73.47,60646,,,
2000-06-19,73.47,74.83,72.82,74.04,21557,,,
2000-06-20,73.47,74.18,70.96,71.39,14127,,,
2000-06-21,71.39,72.96,70.6,72.89,13423,,,
2000-06-22,73.11,73.18,70.96,71.68,12221,,,
2000-06-23,71.03,72.75,70.6,72.39,16289,,,
2000-06-26,73.11,74.9,71.32,73.61,20118,,,
2000-06-27,73.68,76.9,73.61,75.83,50572,,,
2000-06-28,76.18,79.19,75.61,77.69,68997,,,
2000-06-29,77.76,86.2,80.76,82.7,115996,Top,Stroke93_Start,Stroke92_End
2000-07-03,80.62,83.13,76.69,78.19,46918,,,
2000-07-04,77.76,79.19,76.47,78.33,23826,,,
2000-07-05,78.33,80.55,78.05,78.76,19105,,,
2000-07-06,77.04,79.19,77.04,77.19,14779,,,
2000-07-10,79.91,82.41,79.91,82.27,22694,,,
2000-07-11,82.84,84.63,80.62,80.76,21921,,,
2000-07-12,80.62,81.98,79.91,80.48,18623,,,
2000-07-13,80.62,81.41,78.69,79.55,22717,Bottom,Stroke94_Start,Stroke93_End
2000-07-14,79.62,82.84,79.55,80.84,20134,,,
2000-07-17,81.34,83.48,80.62,80.62,17788,,,
2000-07-18,80.69,81.98,79.19,80.91,11611,,,
2000-07-19,81.34,82.41,79.48,81.12,13965,,,
2000-07-20,80.69,84.41,79.91,83.91,37937,,,
2000-07-21,85.63,88.35,83.91,84.2,82240,,,
2000-07-25,87.35,89.07,86.35,86.99,31105,,,
2000-07-26,86.99,90.07,86.49,89.21,40143,Top,Stroke95_Start,Stroke94_End
2000-07-27,89.78,89.93,86.2,86.49,39809,,,
2000-07-28,86.7,87.06,83.77,84.77,30138,,,
2000-07-31,84.92,86.35,82.98,85.49,18256,,,
2000-08-01,86.06,87.06,84.27,86.56,18117,,,
2000-08-03,83.84,85.27,82.77,84.56,15821,,,
2000-08-07,82.84,84.56,81.34,84.56,12916,,,
2000-08-08,84.56,86.28,83.48,84.7,12998,,,
2000-08-09,84.77,84.92,82.12,82.2,17685,,,
2000-08-10,82.12,83.34,80.98,81.19,21382,,,
2000-08-11,81.27,84.77,82.41,83.41,17542,,,
2000-08-15,82.77,83.48,82.05,82.55,8307,,,
2000-08-16,82.91,82.91,80.62,81.12,13711,,,
2000-08-18,81.41,81.91,79.62,79.91,19751,,,
2000-08-21,79.91,80.62,78.47,80.55,26561,,,
2000-08-22,81.34,81.34,78.83,78.98,12845,,,
2000-08-23,78.47,78.19,73.54,77.54,25684,,,
2000-08-28,78.47,79.19,76.54,77.54,12859,,,
2000-08-29,78.12,80.48,77.62,79.98,15006,,,
2000-08-30,80.05,80.26,77.4,77.83,10056,,,
2000-08-31,76.33,77.4,73.97,74.11,12273,,,
2000-09-01,73.47,73.47,69.53,71.82,13224,,,
2000-09-06,69.89,69.03,66.17,66.31,15563,,,
2000-09-11,67.74,69.89,67.02,69.03,7382,,,
2000-09-12,69.1,72.39,69.1,71.89,11730,,,
2000-09-13,71.89,73.32,71.32,71.75,10177,,,
2000-09-15,71.89,71.89,69.17,70.03,6402,,,
2000-09-18,70.17,70.17,67.6,67.6,6909,,,
2000-09-19,67.02,67.24,64.23,65.52,6015,,,
2000-09-21,66.31,68.1,65.95,66.02,3682,,,
2000-09-22,65.59,65.66,64.31,64.81,6035,,,
2000-09-25,64.95,65.24,63.37,63.45,5242,,,
2000-09-26,63.16,64.88,61.66,64.16,7320,Bottom,Stroke96_Start,Stroke95_End
2000-09-27,64.23,65.95,64.02,65.38,5734,,,
2000-09-28,65.31,65.59,63.16,63.37,6074,,,
2000-09-29,63.8,64.81,62.87,63.88,6874,,,
2000-10-09,64.02,64.16,61.66,63.8,8552,,,
2000-10-10,64.09,66.24,63.45,66.24,6165,,,
2000-10-11,66.24,66.45,64.45,64.52,6730,,,
2000-10-12,64.16,64.52,63.02,63.45,5146,,,
2000-10-13,63.45,67.02,64.52,65.59,11078,,,
2000-10-17,64.88,65.95,63.45,64.73,5409,,,
2000-10-19,65.81,67.45,65.59,67.02,10526,,,
2000-10-20,67.1,68.67,67.02,68.46,12817,,,
2000-10-23,69.31,69.67,67.45,68.03,8793,,,
2000-10-24,68.03,68.96,66.31,67.02,7196,,,
2000-10-25,67.1,69.17,67.02,68.24,10485,,,
2000-11-01,66.95,67.74,66.67,67.31,4684,,,
2000-11-02,67.38,68.46,66.95,67.81,7185,,,
2000-11-03,67.81,69.46,67.6,69.39,9520,,,
2000-11-06,69.53,70.25,68.74,69.39,7149,,,
2000-11-08,70.1,71.1,69.6,70.82,9050,,,
2000-11-09,70.96,72.54,70.82,72.39,22477,,,
2000-11-10,72.61,76.04,71.68,74.68,42086,,,
2000-11-13,74.9,76.54,74.47,75.04,25551,,,
2000-11-14,75.47,74.54,71.32,74.54,11819,,,
2000-11-17,74.04,76.18,72.75,74.54,14181,,,
2000-11-21,76.69,77.76,75.04,75.54,15927,,,
2000-11-22,75.25,77.04,74.97,76.61,10184,,,
2000-11-23,77.04,78.12,75.83,77.19,16673,,,
2000-11-24,77.33,77.4,72.25,72.68,18229,,,
2000-11-27,71.89,73.25,70.96,71.96,9309,,,
2000-11-30,71.96,73.47,71.32,72.89,5239,,,
2000-12-01,73.32,74.54,72.96,73.82,6352,,,
2000-12-04,73.82,80.34,77.76,78.76,40225,Top,Stroke97_Start,Stroke96_End
2000-12-06,78.76,79.05,75.97,76.47,13384,,,
2000-12-07,74.9,76.69,74.18,75.54,11406,,,
2000-12-08,75.54,76.97,74.9,75.47,8240,,,
2000-12-11,75.68,75.47,73.47,73.61,8129,,,
2000-12-13,75.47,76.69,74.18,75.68,4655,,,
2000-12-14,75.97,76.97,74.54,75.04,3675,,,
2000-12-18,75.61,75.97,73.47,75.47,4129,Bottom,Stroke98_Start,Stroke97_End
2000-12-19,75.61,76.61,74.9,75.4,5236,,,
2000-12-20,75.25,76.76,75.25,76.69,5844,,,
2000-12-21,77.04,79.91,75.97,76.61,7481,,,
2000-12-25,80.62,85.27,79.41,79.76,61639,,,
2000-12-27,80.26,81.62,78.19,78.33,8678,,,
2000-12-28,78.47,80.26,77.54,78.4,14386,,,
2000-12-29,78.33,81.34,78.33,79.98,16222,,,
2001-01-02,80.26,84.2,78.47,83.84,32442,,,
2001-01-03,84.2,87.06,83.27,84.34,43428,,,
2001-01-05,82.91,84.92,82.91,84.77,11757,,,
2001-01-08,85.63,86.7,83.41,86.13,24427,,,
2001-01-09,86.92,88.49,84.56,85.56,26498,,,
2001-01-10,85.27,90.28,84.92,89.57,63143,,,
2001-01-11,90.35,91.07,87.78,88.49,32141,Top,Stroke99_Start,Stroke98_End
2001-01-12,88.85,89.93,85.63,86.28,22904,,,
2001-01-15,85.99,86.2,81.7,82.05,24793,,,
2001-01-16,80.98,83.13,79.76,83.34,20464,,,
2001-01-19,82.77,84.63,82.77,83.56,10256,,,
2001-02-06,78.55,79.55,76.76,78.83,13189,,,
2001-02-08,76.69,75.61,72.39,72.89,9711,Bottom,Stroke100_Start,Stroke99_End
2001-02-12,74.61,76.76,74.04,76.76,6300,,,
2001-02-13,77.04,77.54,75.97,76.54,6263,,,
2001-02-14,76.18,77.47,74.04,76.83,3678,,,
2001-02-19,77.76,80.05,76.69,79.62,9186,,,
2001-02-20,79.55,80.48,76.9,77.47,10578,,,
2001-02-21,76.69,77.04,74.04,74.75,12076,,,
2001-02-23,74.9,77.76,74.75,77.54,6554,,,
2001-02-26,78.47,79.12,77.04,78.62,9205,,,
2001-02-27,79.19,79.55,77.9,79.48,7693,,,
2001-02-28,79.19,79.69,78.33,79.12,6347,,,
2001-03-01,78.83,80.98,78.69,79.91,10516,,,
2001-03-02,80.41,82.48,79.91,81.7,12594,,,
2001-03-06,85.34,85.34,83.48,81.84,10887,,,
2001-03-12,84.92,84.92,82.77,83.05,8610,,,
2001-03-13,82.91,83.27,80.69,81.98,12790,,,
2001-03-14,81.84,83.48,82.05,82.91,8683,,,
2001-03-16,82.41,83.2,80.98,81.77,11207,,,
2001-03-19,81.7,85.2,81.27,84.99,16435,,,
2001-03-20,84.99,86.13,84.41,85.7,24557,,,
2001-03-22,85.27,87.06,84.7,85.56,17149,,,
2001-03-23,85.63,84.2,81.41,81.77,21237,,,
2001-03-27,84.2,84.92,82.77,84.63,12605,,,
2001-03-28,84.77,86.28,84.06,85.49,15528,,,
2001-03-29,85.49,87.78,84.99,84.92,14622,,,
2001-04-03,86.28,86.28,84.2,84.34,11867,,,
2001-04-04,84.34,85.06,82.41,82.63,13472,,,
2001-04-05,81.7,83.7,81.7,83.34,8784,,,
2001-04-06,83.63,84.41,82.98,83.13,8047,,,
2001-04-09,83.13,83.41,81.34,82.84,7756,,,
2001-04-10,86.99,87.99,86.28,86.28,29536,,,
2001-04-12,87.63,90.78,88.35,88.42,46666,,,
2001-04-16,90.0,94.58,89.57,92.79,88172,,,
2001-04-17,93.36,95.65,92.22,93.22,44274,Top,Stroke101_Start,Stroke100_End
2001-04-18,94.22,94.58,91.43,91.57,25472,,,
2001-04-19,91.43,92.72,89.21,92.57,26308,,,
2001-04-23,90.64,91.07,88.14,88.57,24514,,,
2001-04-25,89.28,88.49,86.49,87.13,18867,,,
2001-04-30,88.14,89.21,87.49,87.99,6511,,,
2001-05-08,87.85,89.57,87.85,89.21,5421,,,
2001-05-09,89.21,89.71,88.14,88.64,5201,,,
2001-05-10,88.64,90.5,88.64,89.42,8089,,,
2001-05-11,89.57,90.43,88.49,89.35,6071,,,
2001-05-14,89.21,91.79,90.0,90.86,20040,,,
2001-05-17,91.21,91.71,89.93,90.07,16031,,,
2001-05-18,90.35,89.14,86.42,90.64,17259,,,
2001-05-23,87.06,87.06,85.27,86.35,15770,,,
2001-05-25,86.7,88.06,85.34,85.77,10134,,,
2001-05-28,85.63,85.77,83.41,83.84,14780,,,
2001-05-29,83.7,84.92,83.2,84.56,5154,,,
2001-05-30,84.7,86.35,84.7,85.92,7151,,,
2001-05-31,86.35,87.13,85.27,85.27,7050,,,
2001-06-05,86.2,88.06,85.7,87.42,9823,,,
2001-06-08,87.06,85.27,83.48,84.77,10940,,,
2001-06-13,84.7,86.92,84.2,85.99,12832,,,
2001-06-15,84.13,85.77,83.56,84.84,8496,,,
2001-06-18,84.92,84.92,81.91,82.34,10886,,,
2001-06-19,82.34,83.27,81.27,82.12,9002,,,
2001-06-20,82.12,82.2,80.98,81.05,6526,Bottom,Stroke102_Start,Stroke101_End
2001-06-21,81.19,83.34,81.19,82.77,5422,,,
2001-06-22,83.56,83.56,82.77,83.34,4626,,,
2001-06-25,84.13,86.78,84.06,86.7,16066,,,
2001-06-26,87.42,88.49,86.63,87.28,18171,,,
2001-06-27,87.28,87.78,86.06,86.99,9961,,,
2001-06-28,86.99,85.2,83.48,85.2,7249,,,
2001-07-03,84.2,84.63,83.2,84.2,4726,,,
2001-07-04,84.49,85.27,83.48,83.63,2909,,,
2001-07-05,83.63,83.34,81.98,82.41,6209,,,
2001-07-09,81.7,83.13,81.7,82.84,3311,,,
2001-07-10,83.05,84.49,83.05,83.99,3975,,,
2001-07-12,82.05,84.2,82.05,83.56,3190,,,
2001-07-13,83.7,85.2,83.56,84.06,3338,,,
2001-07-16,85.7,86.2,84.06,84.84,9791,,,
2001-07-18,85.99,88.28,85.99,87.42,22957,,,
2001-07-19,87.78,87.99,85.56,87.06,13651,,,
2001-07-20,87.06,92.79,89.57,91.07,78092,Top,Stroke103_Start,Stroke102_End
2001-07-24,89.64,89.64,86.78,87.21,24689,,,
2001-07-25,86.35,88.42,86.35,86.85,9523,,,
2001-07-26,86.35,87.42,84.2,86.78,13823,,,
2001-07-30,84.2,84.63,79.91,80.62,14704,,,
2001-07-31,79.76,82.77,79.19,79.76,11660,,,
2001-08-02,82.63,83.34,79.62,82.12,9315,,,
2001-08-03,82.2,83.63,80.91,82.84,7083,,,
2001-08-06,82.77,82.77,79.19,79.69,11235,,,
2001-08-07,79.19,76.33,72.75,74.75,32875,Bottom,Stroke104_Start,Stroke103_End
2001-08-09,74.9,78.12,74.75,77.54,10291,,,
2001-08-10,77.97,79.33,77.47,78.62,10757,,,
2001-08-13,80.62,81.27,79.19,80.34,11820,,,
2001-08-14,80.41,82.34,80.55,81.62,13913,,,
2001-08-16,81.05,81.34,79.19,79.33,6090,,,
2001-08-17,79.19,80.62,78.55,80.41,5498,,,
2001-08-20,80.41,83.91,80.34,80.91,3577,,,
2001-08-24,83.41,84.77,81.7,81.84,11708,Top,Stroke105_Start,Stroke104_End
2001-08-27,82.05,82.05,79.05,79.55,11267,,,
2001-08-29,83.34,84.06,82.55,82.77,8785,,,
2001-08-30,82.12,82.7,80.69,80.84,5832,,,
2001-08-31,80.84,81.41,80.48,80.55,4282,,,
2001-09-03,80.69,81.34,77.4,78.19,8289,,,
2001-09-05,81.34,82.48,79.91,80.98,6654,,,
2001-09-06,80.98,83.84,80.98,82.55,8884,,,
2001-09-07,82.63,82.63,76.69,79.12,9012,,,
2001-09-11,81.34,83.34,80.76,82.48,3738,,,
2001-09-12,79.91,81.55,78.47,80.84,11433,,,
2001-09-13,80.62,81.7,79.76,79.76,3496,,,
2001-09-14,79.76,81.05,78.62,78.98,4128,,,
2001-09-17,78.47,79.62,76.18,77.04,5994,,,
2001-09-19,78.12,79.69,76.4,79.19,2683,,,
2001-09-20,79.26,80.34,78.12,78.19,3279,,,
2001-09-21,77.9,78.47,77.04,77.04,3211,,,
2001-09-24,76.47,78.05,76.04,76.4,4149,,,
2001-09-25,77.04,79.19,77.04,77.62,2950,,,
2001-09-26,77.76,77.76,75.68,76.04,3079,,,
2001-09-27,76.04,77.54,75.47,76.26,3204,,,
2001-10-08,76.18,75.97,71.25,74.4,4245,,,
2001-10-11,71.46,72.75,65.59,67.02,8246,,,
2001-10-12,67.53,67.24,63.52,68.17,8800,,,
2001-10-18,64.88,66.24,63.45,63.66,2948,,,
2001-10-19,62.73,63.3,58.51,60.94,7182,Bottom,Stroke106_Start,Stroke105_End
2001-10-23,65.59,66.81,65.59,66.81,16092,,,
2001-10-24,70.82,71.89,67.74,69.6,27378,,,
2001-10-25,68.74,68.24,67.38,68.24,9145,,,
2001-10-29,69.89,69.89,68.24,69.17,4096,,,
2001-10-30,69.53,69.6,66.52,66.74,4000,,,
2001-10-31,66.74,68.17,65.59,68.1,5109,,,
2001-11-01,68.81,69.89,67.1,69.17,5126,Top,Stroke107_Start,Stroke106_End
2001-11-02,67.74,67.38,65.59,66.24,3953,,,
2001-11-07,66.17,66.67,61.3,61.59,7958,,,
2001-11-08,60.58,62.73,59.87,62.09,6777,,,
2001-11-09,62.02,64.52,62.59,63.45,3697,,,
2001-11-13,61.94,62.02,60.44,61.01,2722,,,
2001-11-14,62.02,62.59,61.66,62.02,2072,,,
2001-11-16,69.03,69.24,67.17,63.3,11800,,,
2001-11-23,68.03,68.1,66.67,67.67,4521,,,
2001-11-26,67.74,67.74,66.38,66.95,2273,Bottom,Stroke108_Start,Stroke107_End
2001-11-28,67.74,69.17,67.74,68.17,5191,,,
2001-12-03,69.1,71.6,69.1,69.74,7645,,,
2001-12-06,68.38,70.1,68.1,70.03,4520,,,
2001-12-07,70.03,70.46,69.31,69.74,4610,,,
2001-12-10,71.18,71.89,70.25,71.82,15216,,,
2001-12-11,71.32,71.68,69.6,69.74,6708,,,
2001-12-12,69.17,70.17,68.46,68.67,4447,,,
2001-12-13,68.31,69.03,66.95,67.45,6577,,,
2001-12-14,67.53,67.88,66.74,67.67,4557,,,
2001-12-18,67.74,69.03,67.17,68.89,2572,,,
2001-12-19,69.03,69.24,67.74,67.74,3404,Top,Stroke109_Start,Stroke108_End
2001-12-20,67.67,66.24,64.88,65.52,5528,,,
2001-12-24,65.66,66.67,65.02,65.59,3001,,,
2001-12-25,65.74,66.24,64.73,65.88,2023,,,
2001-12-26,65.88,67.24,65.88,66.88,2896,,,
2001-12-27,67.02,67.45,65.95,65.95,2806,,,
2001-12-28,65.74,66.6,64.88,66.31,2924,,,
2001-12-31,66.31,67.31,65.59,66.67,3342,,,
2002-01-04,66.02,66.31,64.95,65.09,1519,,,
2002-01-07,64.88,64.88,62.87,63.16,2779,,,
2002-01-08,63.3,64.09,62.37,62.37,2119,,,
2002-01-09,62.02,62.02,59.51,61.51,2982,,,
2002-01-14,59.51,59.51,55.29,55.36,7841,,,
2002-01-15,54.86,56.43,54.14,54.57,4549,,,
2002-01-17,56.15,56.15,52.71,52.93,3814,,,
2002-01-18,52.57,54.14,50.57,53.28,7178,,,
2002-01-21,52.35,52.71,49.21,49.42,5471,,,
2002-01-22,48.42,51.64,47.85,49.28,4778,Bottom,Stroke110_Start,Stroke109_End
2002-01-24,53.43,57.08,54.14,55.36,13322,,,
2002-01-29,50.21,54.14,49.85,53.0,9375,,,
2002-01-31,59.94,59.94,56.65,58.72,39498,,,
2002-02-01,58.79,62.87,60.58,60.58,21111,,,
2002-02-06,60.58,61.66,58.94,59.15,6639,,,
2002-02-07,59.15,61.59,58.58,60.73,6151,,,
2002-02-08,60.94,61.94,59.87,60.08,5404,,,
2002-02-25,63.3,65.24,62.37,63.52,18844,,,
2002-02-26,63.37,63.8,61.73,63.66,6760,,,
2002-02-27,63.45,64.09,62.95,63.16,3211,,,
2002-02-28,62.73,63.52,61.73,62.02,3428,,,
2002-03-01,61.59,62.66,60.66,60.73,4439,,,
2002-03-04,60.94,62.3,60.23,62.3,2296,,,
2002-03-05,62.37,65.88,62.37,65.31,18406,,,
2002-03-06,65.52,70.6,65.52,67.17,34398,,,
2002-03-07,67.45,71.32,67.1,70.17,29994,,,
2002-03-08,70.46,71.03,67.02,70.75,36652,,,
2002-03-11,70.46,71.6,69.17,70.96,28989,,,
2002-03-12,70.82,72.03,69.24,69.6,30492,Top,Stroke111_Start,Stroke110_End
2002-03-13,68.46,70.25,66.74,66.88,17949,,,
2002-03-14,66.88,69.89,66.67,68.81,21696,,,
2002-03-15,69.1,68.03,65.59,65.66,12502,,,
2002-03-19,67.38,68.46,66.09,68.31,9582,,,
2002-03-20,68.46,70.25,67.74,68.53,11179,,,
2002-03-25,67.74,68.1,66.81,67.6,5376,,,
2002-03-26,67.6,67.6,65.52,65.59,9428,,,
2002-03-27,65.59,67.74,65.59,67.17,5460,,,
2002-03-28,67.31,68.31,66.31,67.1,4451,,,
2002-03-29,66.95,66.95,64.16,64.31,8362,,,
2002-04-01,63.66,65.31,63.52,64.31,4904,,,
2002-04-02,64.31,63.09,61.23,62.09,5412,Bottom,Stroke112_Start,Stroke111_End
2002-04-05,65.59,66.74,64.16,64.59,5302,,,
2002-04-09,66.02,68.46,65.66,68.1,8907,,,
2002-04-10,68.46,68.74,66.67,67.67,6553,,,
2002-04-11,67.6,68.31,66.31,66.45,4791,,,
2002-04-12,65.81,67.38,65.59,66.74,4965,,,
2002-04-16,67.74,68.6,66.74,67.45,9150,Top,Stroke113_Start,Stroke112_End
2002-04-18,67.53,67.74,65.74,65.81,4990,,,
2002-04-19,66.24,66.24,63.8,65.81,6505,,,
2002-04-22,64.16,64.73,63.09,64.16,3525,,,
2002-04-25,63.8,64.02,62.73,63.73,3218,,,
2002-04-26,64.31,65.59,64.31,65.24,2830,,,
2002-04-29,65.45,67.02,64.73,66.95,5456,,,
2002-04-30,66.95,67.17,66.24,66.81,5537,,,
2002-05-08,66.67,66.81,64.73,64.88,3039,,,
2002-05-09,64.81,66.24,64.52,65.16,3774,,,
2002-05-10,65.02,65.24,64.02,64.09,3633,,,
2002-05-13,63.95,63.95,62.87,63.37,3852,,,
2002-05-14,63.37,64.52,63.02,63.3,2103,,,
2002-05-15,63.3,64.02,62.87,62.87,2222,,,
2002-05-16,62.73,62.73,59.51,59.8,6676,,,
2002-05-17,59.51,61.16,58.58,60.01,5630,,,
2002-05-20,59.87,60.44,58.08,58.65,3567,,,
2002-05-21,60.73,62.02,59.73,61.37,5488,,,
2002-05-22,61.94,61.01,59.51,59.51,3100,,,
2002-05-24,59.94,60.44,58.29,58.79,3281,,,
2002-05-27,59.65,61.3,60.3,60.44,4856,,,
2002-05-29,60.37,60.44,58.22,58.58,4208,,,
2002-05-30,58.72,58.58,57.36,58.22,3026,,,
2002-06-03,57.72,57.72,55.57,56.29,2153,Bottom,Stroke114_Start,Stroke113_End
2002-06-04,56.29,61.73,56.72,58.94,6308,,,
2002-06-07,60.51,62.8,60.08,60.94,8585,,,
2002-06-12,60.44,60.58,59.01,59.51,2471,,,
2002-06-14,58.58,59.3,57.79,58.01,2310,,,
2002-06-17,57.72,58.44,57.72,58.44,1358,,,
2002-06-18,58.44,61.66,60.73,60.3,4589,,,
2002-06-24,68.1,68.1,68.1,68.1,8570,,,
2002-06-25,76.26,80.26,76.26,76.26,35212,,,
2002-06-27,76.61,77.4,74.47,76.26,54682,,,
2002-06-28,75.97,81.19,75.97,78.83,100610,Top,Stroke115_Start,Stroke114_End
2002-07-02,75.54,77.4,74.9,76.76,21529,,,
2002-07-04,76.9,77.69,75.25,75.97,16240,,,
2002-07-05,75.83,75.97,74.47,74.97,11472,,,
2002-07-08,75.04,76.47,75.04,76.33,9603,,,
2002-07-09,76.33,76.9,75.18,75.33,10037,,,
2002-07-10,75.33,75.68,72.46,72.68,21394,,,
2002-07-11,72.03,73.89,71.96,72.75,12754,,,
2002-07-15,73.11,73.11,71.32,71.46,7741,,,
2002-07-16,71.32,72.75,70.67,71.46,5095,,,
2002-07-18,73.32,74.18,72.89,73.25,8355,,,
2002-07-19,73.82,73.82,72.03,72.82,4870,,,
2002-07-22,72.46,72.61,70.46,70.6,6782,,,
2002-07-23,70.25,71.18,70.1,70.46,5824,,,
2002-07-24,70.25,70.96,69.17,69.6,6516,,,
2002-07-25,69.74,69.74,68.1,69.31,6587,,,
2002-07-30,69.96,69.96,68.53,69.46,2692,,,
2002-07-31,69.17,69.53,67.02,67.17,4910,,,
2002-08-01,67.02,68.31,66.45,67.74,4454,Bottom,Stroke116_Start,Stroke115_End
2002-08-05,68.46,71.18,68.53,67.74,1894,,,
2002-08-08,69.17,69.89,67.81,67.96,3316,,,
2002-08-09,67.96,68.96,67.74,67.96,4291,,,
2002-08-12,67.24,67.81,67.02,67.17,2334,,,
2002-08-13,68.31,70.96,67.74,70.67,16753,,,
2002-08-14,70.46,71.75,70.1,71.68,13272,,,
2002-08-16,69.74,71.46,68.67,70.75,6972,,,
2002-08-20,69.74,72.18,69.74,71.39,4732,,,
2002-08-21,71.82,73.68,71.46,73.18,14449,,,
2002-08-22,73.47,73.82,72.18,72.89,11616,Top,Stroke117_Start,Stroke116_End
2002-08-23,72.96,73.39,71.6,72.11,5181,,,
2002-08-26,72.11,72.11,70.53,70.75,4928,,,
2002-08-27,70.53,71.53,70.32,71.18,4519,,,
2002-08-29,69.89,70.67,69.03,69.1,5845,,,
2002-08-30,68.74,70.1,68.74,69.6,2701,,,
2002-09-03,69.39,70.82,69.39,70.75,5530,,,
2002-09-04,70.75,71.39,69.82,69.96,5816,,,
2002-09-05,69.82,68.89,67.81,68.38,8461,,,
2002-09-09,68.17,67.6,66.17,67.1,4353,,,
2002-09-13,66.88,67.24,65.95,66.02,2270,,,
2002-09-16,65.81,65.52,64.23,64.95,3991,,,
2002-09-18,64.88,64.88,63.73,64.16,1281,,,
2002-09-20,67.17,67.53,65.52,65.59,6471,,,
2002-09-23,64.73,66.24,64.38,65.09,2345,,,
2002-09-24,65.09,65.09,63.8,64.31,4139,,,
2002-10-08,63.8,63.8,62.37,63.3,3570,,,
2002-10-09,62.95,62.23,57.94,61.59,4249,Bottom,Stroke118_Start,Stroke117_End
2002-10-14,61.51,62.95,60.51,60.94,3951,,,
2002-10-15,61.16,61.23,60.08,60.15,3069,,,
2002-10-16,60.15,62.37,60.15,61.23,3833,,,
2002-10-17,61.01,61.01,59.3,59.58,3350,,,
2002-10-18,59.37,60.73,59.22,60.23,3169,,,
2002-10-21,60.73,61.16,60.01,60.73,1448,,,
2002-10-22,60.66,61.66,60.51,61.51,5823,,,
2002-10-23,61.51,62.59,60.8,62.23,4356,Top,Stroke119_Start,Stroke118_End
2002-10-25,61.16,61.51,59.37,59.51,2643,,,
2002-10-28,59.51,60.08,59.01,59.15,2438,,,
2002-10-29,58.94,59.8,58.29,58.65,4524,,,
2002-10-30,59.01,59.87,58.65,59.22,2951,,,
2002-11-01,59.08,59.58,58.58,59.3,1437,,,
2002-11-04,61.94,61.94,59.51,60.66,3307,,,
2002-11-05,60.8,62.44,61.37,62.02,6155,,,
2002-11-07,61.44,62.09,59.08,61.51,3448,,,
2002-11-11,59.3,59.73,58.01,58.08,3020,,,
2002-11-12,59.37,59.37,54.36,55.15,7852,,,
2002-11-13,55.22,55.22,52.57,54.0,8901,,,
2002-11-14,54.21,54.29,52.21,52.43,4399,,,
2002-11-15,52.21,54.0,51.5,52.57,5312,,,
2002-11-18,52.21,52.93,51.35,51.5,2802,,,
2002-11-19,51.5,52.57,50.78,52.21,3027,,,
2002-11-21,50.99,51.78,48.63,48.99,5166,,,
2002-11-22,49.78,49.99,47.92,49.21,7614,,,
2002-11-26,49.35,50.06,48.06,48.06,3208,,,
2002-11-27,47.13,48.63,46.56,48.2,2777,Bottom,Stroke120_Start,Stroke119_End
2002-11-28,47.85,50.35,47.34,50.21,5237,,,
2002-11-29,50.21,53.5,48.7,51.64,12751,,,
2002-12-02,51.42,49.63,48.49,48.63,5406,,,
2002-12-04,49.63,50.78,48.85,49.56,2249,,,
2002-12-05,49.35,49.42,48.49,49.06,1757,,,
2002-12-09,49.92,50.28,49.56,49.78,2114,,,
2002-12-11,48.56,48.63,47.49,48.2,3019,,,
2002-12-12,48.2,50.64,48.2,50.57,4384,,,
2002-12-13,50.06,51.35,48.49,50.78,7909,,,
2002-12-16,50.64,51.85,50.14,51.28,4915,,,
2002-12-17,51.21,53.28,50.85,51.42,4316,Top,Stroke121_Start,Stroke120_End
2002-12-19,51.28,51.28,50.06,50.78,3158,,,
2002-12-20,50.85,52.14,50.49,51.78,5122,,,
2002-12-23,52.21,52.93,51.78,52.0,4237,,,
2002-12-24,51.5,51.78,50.78,51.71,1995,,,
2002-12-26,50.64,50.64,48.49,48.56,5571,,,
2002-12-27,48.28,49.21,47.92,48.35,3285,,,
2002-12-30,48.06,48.28,45.2,47.2,3548,,,
2003-01-03,45.77,46.41,45.13,45.77,2925,Bottom,Stroke122_Start,Stroke121_End
2003-01-06,45.84,46.77,45.41,46.56,1760,,,
2003-01-07,46.56,47.92,45.91,46.2,2221,,,
2003-01-09,47.92,49.28,47.63,48.92,6582,,,
2003-01-13,47.63,48.28,47.2,47.77,2384,,,
2003-01-14,47.77,52.0,47.56,50.57,15710,,,
2003-01-15,51.35,52.71,50.64,51.07,14814,,,
2003-01-17,51.92,53.5,51.21,51.85,7801,,,
2003-01-22,50.85,51.5,50.49,51.14,4820,,,
2003-01-23,51.14,51.42,49.99,50.35,3885,,,
2003-01-27,51.5,54.29,52.78,53.57,20707,Top,Stroke123_Start,Stroke122_End
2003-02-10,52.93,52.93,51.35,51.42,4660,,,
2003-02-11,51.21,52.0,50.78,52.0,3535,,,
2003-02-12,52.0,52.78,51.5,52.64,4989,,,
2003-02-13,52.64,53.71,52.43,52.57,9160,,,
2003-02-14,52.35,53.57,52.21,52.5,5763,,,
2003-02-17,52.57,53.5,51.92,52.28,4974,Bottom,Stroke124_Start,Stroke123_End
2003-02-19,54.36,55.72,54.29,55.07,28513,,,
2003-02-20,54.93,55.07,53.57,54.21,7617,,,
2003-02-21,54.36,54.36,52.35,52.57,9373,,,
2003-02-24,52.21,53.36,52.21,52.93,6862,,,
2003-02-25,52.28,57.44,54.43,55.72,41458,,,
2003-02-28,54.93,55.36,53.79,54.64,4457,,,
2003-03-03,54.72,55.57,54.07,55.57,6158,,,
2003-03-04,55.43,56.43,55.22,55.36,8622,Top,Stroke125_Start,Stroke124_End
2003-03-05,55.43,55.72,54.36,55.07,5150,,,
2003-03-06,55.07,55.07,53.21,53.5,6793,,,
2003-03-07,53.36,53.86,53.07,53.07,3991,,,
2003-03-10,52.93,53.28,51.21,51.21,8076,,,
2003-03-11,51.35,51.64,50.85,50.99,3690,,,
2003-03-12,51.42,51.42,50.21,51.42,3900,,,
2003-03-13,51.5,51.92,50.42,50.42,3412,,,
2003-03-17,51.07,51.14,49.78,50.49,3471,,,
2003-03-18,50.85,52.21,50.64,50.64,9706,,,
2003-03-19,50.42,50.49,49.35,50.64,4173,,,
2003-03-24,50.06,51.14,50.06,50.42,1919,,,
2003-03-25,50.64,50.78,49.35,49.63,3071,,,
2003-03-26,49.56,49.85,48.78,49.35,2260,Bottom,Stroke126_Start,Stroke125_End
2003-03-28,50.92,51.5,50.42,50.64,5613,,,
2003-03-31,50.78,51.35,50.06,51.35,5460,,,
2003-04-01,51.35,53.64,52.21,52.93,15920,,,
2003-04-03,52.28,52.71,51.21,51.21,3894,,,
2003-04-04,51.28,52.21,49.35,51.71,5642,,,
2003-04-08,49.71,50.21,48.85,49.71,9028,,,
2003-04-10,50.42,52.64,50.21,51.92,25131,,,
2003-04-11,52.0,53.57,51.92,52.93,16461,,,
2003-04-14,53.36,55.57,53.14,55.0,26928,,,
2003-04-15,55.22,56.29,53.64,55.0,18516,,,
2003-04-17,53.64,54.72,52.64,53.07,10648,,,
2003-04-18,53.28,55.43,53.28,54.14,17025,,,
2003-04-21,53.64,54.14,52.28,53.14,9167,,,
2003-04-22,52.86,55.07,52.64,53.64,8651,,,
2003-04-23,53.71,57.36,53.64,55.65,45317,Top,Stroke127_Start,Stroke126_End
2003-04-24,55.86,56.43,51.85,52.71,26609,,,
2003-04-25,52.28,53.57,49.35,50.06,14054,,,
2003-04-28,47.56,49.21,44.34,46.77,33106,,,
2003-04-29,46.63,46.63,42.84,42.91,29675,,,
2003-04-30,42.76,44.2,41.48,42.76,19257,,,
2003-05-12,42.91,42.98,40.05,40.19,11371,,,
2003-05-13,40.19,40.33,37.18,37.25,19081,,,
2003-05-14,37.18,39.83,36.82,39.11,10843,Bottom,Stroke128_Start,Stroke127_End
2003-05-15,38.97,41.48,38.26,41.33,15375,,,
2003-05-16,41.26,43.27,41.12,41.62,12017,,,
2003-05-21,40.76,42.05,40.76,41.12,4797,,,
2003-05-22,41.12,41.19,40.12,40.47,6620,,,
2003-05-27,41.05,42.91,42.84,42.84,18079,,,
2003-05-29,41.26,42.76,40.83,42.62,13224,,,
2003-05-30,42.76,46.63,43.27,44.34,36516,Top,Stroke129_Start,Stroke128_End
2003-06-03,44.34,44.63,42.91,43.05,7729,,,
2003-06-04,42.91,43.27,41.55,42.69,7254,,,
2003-06-05,42.91,42.98,41.48,41.55,5560,,,
2003-06-06,41.4,41.83,40.47,40.69,6209,,,
2003-06-09,40.76,40.69,39.33,39.97,6537,,,
2003-06-11,40.83,41.83,40.83,41.76,4287,,,
2003-06-12,41.76,41.98,41.05,41.12,3237,,,
2003-06-13,41.12,41.83,40.98,41.76,4685,,,
2003-06-16,41.76,41.76,40.47,40.62,5419,,,
2003-06-17,40.83,41.19,40.4,40.55,3345,,,
2003-06-19,40.55,40.12,39.33,39.76,4931,,,
2003-06-23,39.62,39.69,38.69,38.97,3385,,,
2003-06-24,39.04,39.19,38.54,38.83,2958,,,
2003-06-26,38.47,37.76,35.39,38.47,6652,,,
2003-07-02,35.75,34.18,33.03,34.75,9775,,,
2003-07-08,34.18,35.68,34.68,35.32,7335,,,
2003-07-10,34.89,36.61,35.39,36.11,7866,,,
2003-07-14,35.97,35.97,34.46,34.68,3493,,,
2003-07-15,34.61,35.11,34.18,34.32,4752,,,
2003-07-16,34.32,35.61,34.32,34.96,3206,,,
2003-07-18,34.75,34.89,33.6,33.6,6010,,,
2003-07-21,33.6,33.03,32.17,32.39,6494,Bottom,Stroke130_Start,Stroke129_End
2003-07-23,33.03,33.46,32.89,33.18,2819,,,
2003-07-28,32.39,33.1,32.24,32.46,3395,,,
2003-07-29,33.1,33.39,32.46,33.32,1939,,,
2003-07-30,33.32,33.6,32.89,33.03,2100,,,
2003-08-01,33.53,33.53,32.67,33.1,2285,,,
2003-08-05,34.39,36.68,34.96,34.46,3555,Top,Stroke131_Start,Stroke130_End
2003-08-08,35.25,35.32,34.25,34.25,5485,,,
2003-08-11,34.03,34.46,33.32,34.11,4801,,,
2003-08-12,34.11,34.68,34.11,34.39,2533,,,
2003-08-13,34.61,34.39,33.46,33.82,3154,,,
2003-08-15,33.46,34.11,33.1,33.46,2730,,,
2003-08-18,33.82,34.18,33.39,33.82,2223,,,
2003-08-19,34.11,34.89,34.11,34.46,4844,,,
2003-08-20,34.39,34.39,33.18,33.68,3100,Bottom,Stroke132_Start,Stroke131_End
2003-08-21,34.11,34.82,33.75,34.61,7444,,,
2003-08-22,34.53,35.75,34.39,35.18,11334,,,
2003-08-25,34.68,35.39,34.18,34.46,4595,,,
2003-08-26,34.46,34.61,33.75,34.18,3764,,,
2003-08-28,34.46,35.97,34.46,34.61,9703,,,
2003-08-29,34.25,35.25,34.25,35.25,5092,,,
2003-09-01,35.25,36.32,34.89,36.32,11742,,,
2003-09-02,36.47,37.18,35.97,36.68,13066,,,
2003-09-04,37.04,38.9,36.82,37.33,20400,Top,Stroke133_Start,Stroke132_End
2003-09-05,37.04,37.04,35.75,35.97,10707,,,
2003-09-08,35.89,36.4,34.89,36.25,5355,,,
2003-09-09,36.25,36.97,35.25,35.54,2912,,,
2003-09-10,35.32,35.89,35.04,35.32,4029,,,
2003-09-11,35.61,36.18,35.32,35.39,3011,,,
2003-09-12,35.47,35.61,33.75,33.89,5326,,,
2003-09-15,33.6,33.46,32.75,33.46,4137,,,
2003-09-19,33.32,33.75,32.82,33.39,1606,,,
2003-09-23,32.82,33.39,32.75,33.32,2309,,,
2003-09-24,33.32,33.96,33.1,33.89,3278,,,
2003-09-25,33.89,33.89,32.89,32.96,1574,,,
2003-09-26,32.75,33.6,32.32,32.53,3534,,,
2003-09-29,32.46,32.67,30.38,30.53,5970,,,
2003-09-30,30.53,30.53,29.6,30.38,3989,,,
2003-10-10,30.03,31.46,29.88,31.46,4155,,,
2003-10-13,31.67,31.74,30.81,31.24,3470,,,
2003-10-14,31.1,31.17,30.31,30.46,1593,,,
2003-10-15,30.6,34.18,30.38,31.89,14693,,,
2003-10-16,32.03,32.03,30.24,30.38,4733,,,
2003-10-17,30.31,31.31,30.17,30.46,1620,,,
2003-10-20,30.17,30.6,29.31,29.45,3401,,,
2003-10-22,31.03,32.39,30.96,31.82,7920,,,
2003-10-24,30.96,31.24,30.24,30.31,3059,,,
2003-10-27,29.81,29.81,26.23,26.59,16430,,,
2003-10-28,26.23,26.66,24.73,26.52,9460,,,
2003-10-30,25.52,25.52,24.52,24.8,6159,,,
2003-10-31,24.73,26.02,24.8,25.23,3830,,,
2003-11-05,25.59,26.45,24.95,25.02,6820,,,
2003-11-06,24.87,24.95,23.3,23.44,10307,,,
2003-11-07,23.44,23.59,22.66,23.59,7387,Bottom,Stroke134_Start,Stroke133_End
2003-11-11,23.59,24.16,23.3,23.87,3727,,,
2003-11-14,24.01,24.52,23.87,24.23,4321,,,
2003-11-18,24.16,24.16,23.44,23.59,1910,,,
2003-11-20,24.59,25.95,24.16,25.95,13520,,,
2003-11-21,25.88,26.88,24.37,24.52,10766,,,
2003-11-25,26.52,29.02,26.66,27.52,32728,Top,Stroke135_Start,Stroke134_End
2003-11-27,27.45,27.74,25.73,25.88,9344,,,
2003-11-28,25.8,26.66,25.59,26.52,7574,,,
2003-12-01,26.3,27.59,26.3,27.09,10225,,,
2003-12-02,27.38,28.81,27.38,27.74,20210,,,
2003-12-04,27.66,27.66,26.59,27.24,11446,,,
2003-12-05,27.24,27.45,26.45,26.88,9205,,,
2003-12-08,27.02,27.31,26.38,26.66,3908,,,
2003-12-09,26.73,26.95,26.23,26.73,4768,,,
2003-12-10,26.66,28.67,26.66,28.09,24186,,,
2003-12-11,28.45,28.81,27.74,28.81,19787,,,
2003-12-12,28.67,30.81,28.17,29.24,21134,,,
2003-12-16,28.09,27.66,26.3,26.95,21476,,,
2003-12-19,25.95,26.66,24.3,26.45,23769,Bottom,Stroke136_Start,Stroke135_End
2003-12-22,26.3,27.45,24.95,27.16,17495,,,
2003-12-23,26.95,27.95,25.95,27.02,12378,,,
2003-12-25,26.73,30.1,26.73,30.1,45999,,,
2003-12-26,32.39,34.03,29.17,29.45,137676,,,
2003-12-29,27.74,28.09,26.38,26.88,39155,,,
2003-12-30,26.66,26.45,25.02,26.3,24799,,,
2004-01-02,26.3,26.88,25.66,26.16,13414,,,
2004-01-05,26.16,26.3,25.09,25.59,19377,,,
2004-01-06,25.66,25.95,24.23,24.59,24730,,,
2004-01-08,25.23,26.23,25.23,26.09,22523,,,
2004-01-12,25.37,25.88,25.02,25.3,11388,,,
2004-01-13,25.37,26.88,25.52,26.23,23056,,,
2004-01-15,26.3,27.45,26.16,26.23,19700,,,
2004-01-16,26.73,27.52,26.66,27.31,27297,,,
2004-01-29,27.59,31.17,29.1,28.67,20982,,,
2004-02-03,30.53,31.53,29.88,31.1,37205,,,
2004-02-04,31.89,33.82,31.89,33.75,56471,,,
2004-02-05,34.11,34.11,32.39,33.03,40506,,,
2004-02-06,33.39,34.18,32.46,32.6,33595,,,
2004-02-09,33.53,37.04,33.1,37.04,34128,,,
2004-02-10,41.91,41.91,39.26,41.91,157235,,,
2004-02-11,42.05,47.27,41.19,45.56,206355,,,
2004-02-13,41.33,43.27,39.9,40.55,92742,,,
2004-02-16,40.62,44.27,40.4,42.76,74791,,,
2004-02-17,42.76,44.55,42.05,42.91,68306,,,
2004-02-18,43.12,46.56,43.12,44.41,120184,,,
2004-02-20,44.2,47.42,44.05,46.27,84837,Top,Stroke137_Start,Stroke136_End
2004-02-23,46.63,47.2,43.84,44.05,69388,,,
2004-02-24,43.98,44.77,40.69,44.55,45160,,,
2004-02-26,40.62,41.69,39.26,40.19,29779,,,
2004-03-01,41.33,44.12,41.69,42.98,27920,,,
2004-03-04,42.05,42.12,39.83,41.26,21508,,,
2004-03-05,41.26,41.62,39.47,39.62,19849,,,
2004-03-08,39.62,40.4,37.76,37.9,14760,,,
2004-03-09,37.61,38.4,36.68,36.82,17189,Bottom,Stroke138_Start,Stroke137_End
2004-03-11,38.47,43.27,40.76,40.9,42213,,,
2004-03-19,41.19,41.91,40.26,41.4,16255,,,
2004-03-22,41.48,42.05,40.98,41.48,15355,,,
2004-03-23,41.69,41.12,40.33,40.69,13620,,,
2004-03-25,40.76,42.26,40.62,42.19,22870,,,
2004-03-26,42.34,42.76,41.69,41.76,18043,,,
2004-03-29,41.55,41.05,39.9,40.05,13633,,,
2004-03-31,41.33,42.69,41.19,41.55,22108,,,
2004-04-01,41.76,42.12,40.98,41.69,14900,,,
2004-04-02,41.69,43.05,41.62,42.76,30827,Top,Stroke139_Start,Stroke138_End
2004-04-06,42.48,42.05,41.19,41.98,14484,,,
2004-04-08,41.4,41.91,40.47,40.47,15820,,,
2004-04-09,40.62,40.9,38.69,38.9,20925,,,
2004-04-12,38.54,39.11,38.11,38.69,12624,,,
2004-04-14,38.47,38.61,35.61,36.32,15800,,,
2004-04-15,36.32,36.9,33.1,33.82,17975,,,
2004-04-16,33.82,32.82,29.67,32.75,33734,,,
2004-04-20,32.1,32.89,31.67,31.96,8122,,,
2004-04-21,30.03,30.67,27.88,29.74,28551,,,
2004-04-22,29.45,31.6,30.24,31.1,17894,,,
2004-04-26,30.17,30.46,29.02,29.81,5780,,,
2004-04-27,29.74,30.1,27.81,28.52,11709,Bottom,Stroke140_Start,Stroke139_End
2004-04-30,29.74,31.17,29.17,30.53,9880,,,
2004-05-10,30.24,30.38,28.81,29.17,4889,,,
2004-05-11,29.17,29.6,28.45,29.24,3749,,,
2004-05-12,29.88,32.39,30.67,32.24,19195,,,
2004-05-14,31.46,31.46,29.53,29.81,7318,,,
2004-05-17,29.53,29.88,28.67,29.53,3861,,,
2004-05-18,30.03,31.17,29.53,31.03,5109,,,
2004-05-19,30.96,31.67,30.53,30.67,7270,,,
2004-05-20,30.74,30.24,29.24,30.24,4063,,,
2004-05-25,29.31,29.31,27.38,27.59,9949,,,
2004-05-26,27.02,27.95,26.95,27.59,4454,,,
2004-05-27,27.16,30.24,28.09,29.45,14057,,,
2004-06-01,29.88,31.67,29.88,31.39,21390,,,
2004-06-02,31.39,33.46,31.82,32.96,38262,Top,Stroke141_Start,Stroke140_End
2004-06-07,32.53,32.82,31.6,31.74,11159,,,
2004-06-08,31.67,32.17,30.96,31.17,10701,,,
2004-06-09,31.31,31.53,28.24,28.31,14038,,,
2004-06-10,28.09,29.17,27.74,28.45,7541,,,
2004-06-11,28.09,30.74,28.09,29.45,11407,,,
2004-06-14,29.81,30.24,27.74,28.24,11815,,,
2004-06-16,29.74,30.6,29.1,29.88,6830,,,
2004-06-17,29.88,30.53,28.88,29.1,5093,,,
2004-06-18,28.67,28.95,27.74,28.45,6181,,,
2004-06-21,28.31,29.53,28.09,29.45,3557,,,
2004-06-22,29.24,30.53,29.24,29.81,9164,,,
2004-06-23,29.88,29.6,28.45,29.17,3895,,,
2004-06-25,28.6,28.81,27.74,27.74,7843,,,
2004-06-28,27.38,27.38,24.73,25.02,8033,,,
2004-06-29,24.87,25.52,24.3,25.45,4621,,,
2004-06-30,25.3,25.8,24.87,24.52,4133,,,
2004-07-05,24.66,25.16,24.52,25.02,4088,,,
2004-07-06,25.02,25.52,24.59,25.37,5243,,,
2004-07-08,24.73,25.02,24.23,24.73,3867,,,
2004-07-09,24.73,24.87,23.37,23.44,6882,,,
2004-07-12,23.44,23.51,22.73,22.87,4960,,,
2004-07-13,22.73,22.87,21.72,22.01,6823,,,
2004-07-14,22.01,21.22,19.58,20.51,8706,Bottom,Stroke142_Start,Stroke141_End
2004-07-16,21.08,22.58,21.44,22.23,8034,,,
2004-07-20,21.72,21.94,20.94,21.15,3938,,,
2004-07-22,21.58,21.58,20.37,20.58,4562,,,
2004-07-23,19.94,20.79,19.86,20.72,2802,,,
2004-07-26,20.22,20.87,20.01,20.22,2764,,,
2004-07-27,20.44,20.37,19.58,20.01,2558,,,
2004-07-29,20.22,20.79,20.22,20.79,3435,,,
2004-08-02,20.22,20.22,18.43,18.65,5986,,,
2004-08-03,18.58,19.15,18.22,18.43,4845,,,
2004-08-05,19.58,22.37,19.58,21.15,24899,Top,Stroke143_Start,Stroke142_End
2004-08-09,20.01,20.01,18.93,19.58,6345,,,
2004-08-10,19.65,20.65,19.65,19.79,5229,,,
2004-08-13,20.15,20.94,20.15,20.44,9473,,,
2004-08-16,20.15,20.44,18.29,18.86,7237,,,
2004-08-17,18.86,18.5,17.0,17.79,8138,,,
2004-08-19,17.0,17.0,15.36,16.29,8015,Bottom,Stroke144_Start,Stroke143_End
2004-08-24,17.07,18.43,17.07,18.43,11095,,,
2004-08-25,18.5,20.37,18.0,18.79,14093,,,
2004-08-26,18.36,18.36,17.5,17.86,5983,,,
2004-08-27,17.86,17.65,16.29,17.0,6090,,,
2004-08-31,18.0,18.86,18.15,18.15,6133,,,
2004-09-06,18.36,18.43,17.07,18.36,2485,,,
2004-09-10,17.0,17.79,17.0,17.5,2609,,,
2004-09-13,17.07,17.5,16.5,16.57,3285,,,
2004-09-14,16.86,18.29,16.86,17.86,6045,,,
2004-09-15,18.08,20.79,17.79,20.79,31599,,,
2004-09-16,21.37,22.8,21.01,21.8,38299,,,
2004-09-20,22.94,24.3,22.08,24.23,43076,,,
2004-09-21,24.01,26.73,23.01,24.37,40212,Top,Stroke145_Start,Stroke144_End
2004-09-22,24.3,24.8,22.44,22.51,24434,,,
2004-09-23,22.15,23.16,20.94,23.08,14355,,,
2004-09-27,21.37,21.15,20.08,20.22,10733,,,
2004-09-29,20.65,20.72,19.86,20.15,6849,,,
2004-09-30,20.15,20.51,18.65,18.72,8318,,,
2004-10-08,18.72,19.86,18.43,19.79,5576,,,
2004-10-11,19.79,20.94,19.58,20.29,12267,,,
2004-10-13,19.51,20.08,17.72,18.29,9941,,,
2004-10-14,18.29,18.43,17.22,17.29,8423,,,
2004-10-15,17.0,17.65,16.57,17.22,7615,,,
2004-10-18,17.29,18.0,17.07,17.79,3693,,,
2004-10-19,17.86,18.72,17.43,17.79,4504,,,
2004-10-20,17.72,17.79,16.14,17.36,4834,,,
2004-10-22,16.72,17.0,15.43,16.72,9137,Bottom,Stroke146_Start,Stroke145_End
2004-10-25,17.43,18.0,16.72,16.86,5179,,,
2004-10-26,16.86,17.43,16.36,17.43,4667,,,
2004-10-27,17.65,19.36,17.57,19.15,20440,,,
2004-10-28,19.01,22.08,18.29,19.72,28302,,,
2004-10-29,18.36,17.72,16.57,18.43,17196,,,
2004-11-03,17.72,18.72,17.57,18.58,6429,,,
2004-11-04,19.29,20.65,18.79,18.86,20487,,,
2004-11-05,18.86,20.15,18.5,20.15,14357,,,
2004-11-08,20.15,20.51,19.58,20.15,10273,,,
2004-11-09,20.22,21.3,19.94,21.3,21171,,,
2004-11-10,21.3,22.37,20.58,21.65,30871,Top,Stroke147_Start,Stroke146_End
2004-11-12,20.22,20.65,19.65,20.37,10338,,,
2004-11-15,20.37,21.3,20.08,20.58,5247,,,
2004-11-16,20.65,20.01,19.51,19.79,8188,,,
2004-11-18,19.86,20.44,19.58,20.37,5067,,,
2004-11-19,20.37,21.08,20.22,21.08,12639,,,
2004-11-22,21.3,22.23,20.79,21.3,11408,,,
2004-11-25,20.72,20.79,19.72,20.08,9055,Bottom,Stroke148_Start,Stroke147_End
2004-11-26,20.58,22.23,20.58,20.87,16595,,,
2004-11-29,21.3,21.58,20.22,20.37,9570,,,
2004-11-30,20.44,21.44,19.94,21.22,10697,,,
2004-12-01,21.65,21.65,20.79,21.22,9008,,,
2004-12-02,21.44,23.37,21.3,22.73,50689,,,
2004-12-03,22.66,23.59,22.23,23.01,28760,Top,Stroke149_Start,Stroke148_End
2004-12-06,23.01,23.01,21.94,21.94,16613,,,
2004-12-07,21.94,22.58,20.72,20.87,13430,,,
2004-12-08,21.3,21.51,20.58,21.44,7237,,,
2004-12-09,21.3,21.3,20.01,20.58,14002,,,
2004-12-10,20.44,20.94,18.86,18.93,13200,,,
2004-12-13,18.93,19.51,18.43,19.29,4979,,,
2004-12-15,19.08,18.72,17.86,18.5,7731,,,
2004-12-20,18.36,18.65,17.65,18.36,2711,Bottom,Stroke150_Start,Stroke149_End
2004-12-21,18.79,19.08,18.58,18.86,2714,,,
2004-12-22,19.15,19.86,18.86,19.79,3105,,,
2004-12-23,19.72,19.72,18.58,18.58,3144,,,
2004-12-24,18.79,19.01,18.43,18.65,2060,,,
2004-12-27,18.65,18.65,18.15,18.5,2509,,,
2004-12-30,18.22,18.5,17.86,17.93,3212,,,
2004-12-31,18.43,18.43,17.65,17.93,2564,,,
2005-01-05,18.58,19.01,18.15,18.86,2933,,,
2005-01-06,18.93,19.15,18.43,18.72,2575,,,
2005-01-07,18.72,21.72,18.58,21.72,24011,,,
2005-01-10,23.3,24.52,22.3,23.37,124447,,,
2005-01-11,23.37,25.02,23.23,23.8,86549,Top,Stroke151_Start,Stroke150_End
2005-01-12,23.66,23.66,22.51,23.23,39110,,,
2005-01-17,21.94,23.23,21.65,22.73,31736,,,
2005-01-18,22.87,23.59,22.23,23.23,28233,,,
2005-01-19,23.23,23.23,21.8,22.3,22542,,,
2005-01-20,22.66,23.8,22.01,22.87,38151,,,
2005-01-21,22.73,22.87,19.43,21.08,34042,,,
2005-01-24,21.87,23.94,22.66,22.58,32782,,,
2005-01-27,23.01,23.37,21.3,21.51,20152,,,
2005-01-28,21.65,22.01,20.08,20.08,24161,,,
2005-01-31,20.08,21.01,19.72,20.15,13282,,,
2005-02-01,19.79,20.44,17.79,18.15,18401,Bottom,Stroke152_Start,Stroke151_End
2005-02-03,20.08,21.3,19.22,20.08,20731,,,
2005-02-04,20.29,21.51,20.01,21.01,17529,,,
2005-02-16,21.44,21.87,20.79,20.87,10798,,,
2005-02-17,20.94,21.3,20.44,21.22,7290,,,
2005-02-22,21.44,22.73,20.87,22.15,22633,,,
2005-02-23,22.01,23.23,22.23,22.51,24718,,,
2005-02-28,22.08,22.66,21.8,22.15,9646,,,
2005-03-02,22.08,22.58,20.94,20.94,15742,,,
2005-03-03,20.94,21.65,20.65,21.44,5744,,,
2005-03-04,21.3,22.37,20.79,22.08,16395,,,
2005-03-07,21.94,22.44,21.37,22.37,8351,,,
2005-03-08,22.08,22.58,21.87,22.44,9773,,,
2005-03-09,22.37,23.51,22.15,22.73,17140,Top,Stroke153_Start,Stroke152_End
2005-03-10,22.51,22.73,21.08,21.3,13586,,,
2005-03-11,21.15,21.44,20.65,20.79,9055,,,
2005-03-14,20.72,21.3,20.29,20.79,9211,,,
2005-03-15,20.72,20.72,19.58,19.86,10003,,,
2005-03-16,19.51,20.01,19.22,19.58,4519,,,
2005-03-17,19.15,19.15,18.08,18.36,10782,,,
2005-03-18,18.15,18.65,17.93,18.36,7241,,,
2005-03-21,18.43,18.5,16.79,16.86,8983,,,
2005-03-22,16.86,16.93,14.5,16.0,11158,Bottom,Stroke154_Start,Stroke153_End
2005-03-24,16.29,17.29,16.72,17.0,5243,,,
2005-03-28,17.22,17.0,15.79,16.64,3790,,,
2005-03-31,16.36,17.86,16.36,17.72,10726,,,
2005-04-01,17.65,18.58,17.22,18.22,12611,,,
2005-04-05,17.72,18.79,17.43,17.86,11830,,,
2005-04-06,18.29,18.36,17.22,17.65,8440,,,
2005-04-07,17.57,19.79,17.29,18.86,18866,,,
2005-04-08,18.79,20.22,18.79,19.72,21272,,,
2005-04-12,19.15,20.94,19.72,19.65,19414,Top,Stroke155_Start,Stroke154_End
2005-04-15,20.72,20.72,18.86,19.15,10823,,,
2005-04-18,19.01,18.58,17.72,18.22,8052,,,
2005-04-20,18.36,18.43,17.14,17.36,7095,,,
2005-04-21,17.22,17.43,16.21,17.0,8503,,,
2005-04-22,17.0,17.72,16.36,17.22,6473,,,
2005-04-26,17.36,18.29,16.79,18.15,6773,,,
2005-04-27,17.86,19.65,17.79,18.22,4543,,,
2005-04-29,18.93,19.79,18.22,18.93,10012,,,
2005-05-09,18.43,19.15,17.43,17.5,5689,,,
2005-05-10,17.36,18.36,16.93,18.22,6006,,,
2005-05-11,18.29,19.43,18.08,19.08,12068,,,
2005-05-13,18.5,19.01,16.36,17.5,10602,,,
2005-05-16,17.07,17.07,16.29,16.64,7487,Bottom,Stroke156_Start,Stroke155_End
2005-05-17,16.57,18.29,17.57,17.57,6213,,,
2005-05-20,18.36,18.58,17.79,17.93,6761,,,
2005-05-23,17.93,18.08,17.07,17.57,2852,,,
2005-05-25,18.0,18.86,17.79,18.36,8828,,,
2005-05-26,18.22,18.43,17.36,17.57,3326,,,
2005-05-27,17.36,18.15,17.14,17.14,4501,,,
2005-05-30,16.72,17.36,16.57,17.07,3872,,,
2005-05-31,17.14,17.57,17.0,17.57,2702,,,
2005-06-01,17.43,17.43,16.64,16.79,3697,,,
2005-06-02,16.72,16.57,15.71,16.21,4053,,,
2005-06-07,16.79,17.79,16.64,17.14,6967,,,
2005-06-08,17.14,19.15,17.07,19.01,19543,,,
2005-06-09,19.01,19.65,18.29,18.58,16753,Top,Stroke157_Start,Stroke156_End
2005-06-13,18.58,19.01,17.72,18.36,4446,,,
2005-06-14,18.29,18.65,17.65,17.79,6107,,,
2005-06-15,17.79,18.29,17.14,17.43,5550,,,
2005-06-16,17.29,18.08,17.07,17.72,4825,,,
2005-06-17,17.79,17.86,17.0,17.14,4424,,,
2005-06-20,17.14,17.79,16.93,17.79,5282,,,
2005-06-21,17.86,18.0,17.57,17.72,4123,,,
2005-06-22,17.43,17.79,17.22,17.5,3489,,,
2005-06-23,17.57,18.43,17.36,17.93,10114,,,
2005-06-24,17.79,17.93,17.29,17.72,2831,,,
2005-06-27,17.72,18.65,17.72,18.22,9233,,,
2005-06-28,18.22,18.0,17.5,17.5,9399,,,
2005-06-30,17.75,17.75,16.89,16.89,4986,,,
2005-07-01,16.89,17.11,15.75,15.89,7370,,,
2005-07-04,15.46,15.61,14.82,15.32,5400,,,
2005-07-05,15.32,16.11,15.32,15.61,5701,,,
2005-07-06,16.04,15.89,15.03,15.39,3005,,,
2005-07-08,15.53,15.53,14.53,14.68,3465,,,
2005-07-11,14.75,15.32,12.17,12.39,5933,,,
2005-07-12,12.1,13.53,11.46,13.32,5110,Bottom,Stroke158_Start,Stroke157_End
2005-07-13,13.46,14.32,12.89,13.67,9189,,,
2005-07-15,12.96,14.6,12.96,14.53,27061,,,
2005-07-18,15.03,15.32,13.46,13.67,17476,,,
2005-07-19,13.24,14.68,13.1,14.53,11366,,,
2005-07-20,14.32,16.04,14.03,15.18,34502,,,
2005-07-22,15.18,16.11,15.25,15.75,30048,,,
2005-07-26,15.39,16.97,15.82,16.39,26031,,,
2005-08-01,15.82,15.96,14.96,15.46,7804,,,
2005-08-03,16.47,17.54,16.18,16.68,25979,,,
2005-08-04,16.32,17.18,16.11,16.61,12039,,,
2005-08-08,17.04,17.68,16.89,17.32,16334,,,
2005-08-09,17.32,17.47,16.75,17.47,13138,,,
2005-08-11,17.47,18.04,17.11,17.97,25060,,,
2005-08-12,18.18,19.61,17.61,17.68,35124,,,
2005-08-15,17.54,18.18,16.68,18.18,14107,,,
2005-08-18,18.11,21.05,17.9,18.04,64446,Top,Stroke159_Start,Stroke158_End
2005-08-19,17.97,18.54,16.82,17.47,24704,,,
2005-08-22,17.11,17.32,16.68,17.25,13433,,,
2005-08-24,16.97,17.82,16.75,17.32,10213,,,
2005-08-25,17.18,18.11,16.97,17.54,9892,,,
2005-08-26,17.54,17.68,16.89,17.04,8577,,,
2005-08-29,16.97,17.11,16.68,16.89,8382,Bottom,Stroke160_Start,Stroke159_End
2005-08-31,16.89,18.9,16.75,18.47,31578,,,
2005-09-01,19.4,21.4,19.33,21.4,92613,,,
2005-09-02,22.19,23.19,20.54,21.19,70557,,,
2005-09-07,20.47,21.62,20.04,21.33,48520,,,
2005-09-09,20.76,20.83,19.9,20.47,13942,,,
2005-09-12,20.47,20.97,20.04,20.47,10579,,,
2005-09-13,20.69,21.26,20.4,21.19,17629,,,
2005-09-14,21.12,21.47,20.69,21.19,22326,,,
2005-09-19,21.19,21.55,20.76,21.4,16750,Top,Stroke161_Start,Stroke160_End
2005-09-20,21.19,21.4,19.76,20.33,34326,,,
2005-09-21,20.26,20.33,19.04,19.26,18719,,,
2005-09-22,19.4,19.61,17.82,18.54,13163,,,
2005-09-23,18.61,18.47,17.68,17.75,9001,,,
2005-09-27,18.11,18.25,17.18,17.4,9963,,,
2005-09-28,17.11,17.97,17.11,17.47,7842,Bottom,Stroke162_Start,Stroke161_End
2005-09-29,17.54,18.47,17.82,18.47,8649,,,
2005-10-10,17.9,18.11,17.25,17.61,6638,,,
2005-10-11,17.32,18.25,17.32,18.11,7346,,,
2005-10-12,17.75,18.68,17.61,18.4,9478,,,
2005-10-13,18.33,18.83,18.18,18.68,11049,,,
2005-10-14,18.68,18.9,18.25,18.25,9864,,,
2005-10-17,18.47,18.61,17.61,18.4,7801,,,
2005-10-18,18.61,19.18,18.33,19.11,9495,Top,Stroke163_Start,Stroke162_End
2005-10-20,18.25,18.25,17.32,17.9,22728,,,
2005-10-24,17.82,18.4,17.82,18.25,7196,,,
2005-10-25,18.25,18.25,17.32,17.68,9393,,,
2005-10-27,17.68,16.97,16.25,16.47,25003,,,
2005-11-02,16.61,17.47,16.68,17.18,8700,,,
2005-11-04,16.61,16.75,16.25,16.75,7927,Bottom,Stroke164_Start,Stroke163_End
2005-11-24,17.04,17.25,16.39,16.75,13241,,,
2005-11-25,16.61,17.4,16.47,17.32,13019,,,
2005-11-28,17.18,18.61,17.82,18.18,22837,,,
2005-11-30,18.11,18.33,17.68,18.33,15243,,,
2005-12-01,18.33,20.9,19.47,19.69,55126,,,
2006-01-12,26.27,32.71,30.05,30.13,213621,,,
2006-01-17,30.13,30.99,29.7,30.13,19346,,,
2006-01-18,30.13,32.02,29.96,31.77,35547,,,
2006-01-19,31.85,33.05,31.08,31.42,28831,,,
2006-01-23,32.71,33.14,31.51,32.71,25574,,,
2006-01-24,32.88,34.77,32.11,34.51,29041,,,
2006-01-25,34.26,37.35,34.0,36.92,39299,,,
2006-02-06,36.83,38.21,34.43,37.69,27929,,,
2006-02-07,37.18,35.97,34.26,36.14,42965,,,
2006-02-09,35.37,42.5,40.1,37.35,34262,,,
2006-02-16,41.3,41.81,39.58,40.35,32840,,,
2006-02-17,39.32,40.7,38.29,40.44,22824,,,
2006-02-22,40.87,42.84,41.64,42.67,45064,,,
2006-02-24,42.67,43.19,41.98,41.98,9169,,,
2006-02-27,42.07,42.16,40.1,42.07,25913,,,
2006-03-01,41.98,46.28,43.96,45.16,54899,Top,Stroke165_Start,Stroke164_End
2006-03-03,43.96,45.59,42.93,45.25,19922,,,
2006-03-07,45.42,45.51,42.41,42.76,20234,,,
2006-03-08,42.24,42.59,39.24,39.49,52971,,,
2006-03-09,39.41,40.35,38.72,39.67,15333,,,
2006-03-13,39.49,41.81,39.41,41.38,23083,,,
2006-03-15,38.72,40.61,38.55,39.67,21251,Bottom,Stroke166_Start,Stroke165_End
2006-03-17,39.41,41.21,39.41,40.78,15632,,,
2006-03-20,41.38,45.42,41.38,44.3,42162,,,
2006-03-21,44.3,47.31,44.3,44.73,48999,,,
2006-03-23,46.45,45.59,44.22,45.16,27377,,,
2006-03-28,47.31,48.85,46.45,46.71,30901,,,
2006-03-30,46.88,46.88,44.73,44.73,34045,,,
2006-03-31,44.22,45.68,42.59,44.3,29134,,,
2006-04-03,44.3,48.6,46.02,48.17,53166,,,
2006-04-05,47.39,50.92,47.39,50.31,57592,,,
2006-04-06,50.31,51.86,48.94,49.71,52226,Top,Stroke167_Start,Stroke166_End
2006-04-07,49.37,50.31,48.51,50.31,41237,,,
2006-04-11,50.31,51.43,48.85,49.97,33055,,,
2006-04-12,49.8,49.97,47.65,48.0,31743,,,
2006-04-13,47.74,48.0,44.3,44.56,40718,,,
2006-04-14,44.3,45.76,43.87,45.33,31811,,,
2006-04-17,45.25,45.68,42.84,43.02,69697,,,
2006-04-18,42.67,44.13,41.13,43.79,62933,Bottom,Stroke168_Start,Stroke167_End
2006-04-19,43.7,46.11,43.44,45.16,48342,,,
2006-04-21,43.7,49.11,43.7,49.11,106581,,,
2006-04-24,53.06,57.44,52.12,51.69,132849,,,
2006-04-27,52.38,53.66,51.77,52.63,40747,,,
2006-04-28,50.31,50.06,48.6,50.06,82071,,,
2006-05-09,55.81,56.15,53.66,54.44,98111,,,
2006-05-10,54.44,59.68,54.01,57.96,82585,,,
2006-05-11,57.96,57.96,53.84,53.92,84976,,,
2006-05-12,52.89,53.32,50.49,52.03,87382,,,
2006-05-16,55.04,55.38,51.69,52.12,65596,,,
2006-05-18,51.95,54.09,50.31,53.66,57583,,,
2006-05-23,56.76,59.33,55.04,55.64,158756,,,
2006-05-25,57.53,62.17,57.53,61.22,108042,,,
2006-05-26,61.13,65.34,59.16,61.22,77127,Top,Stroke169_Start,Stroke168_End
2006-05-31,60.71,60.79,57.18,57.44,82293,,,
2006-06-01,56.76,59.16,56.33,58.47,67197,,,
2006-06-02,58.3,58.3,54.18,54.87,75272,,,
2006-06-05,54.87,56.58,53.32,56.84,48391,,,
2006-06-07,54.78,56.24,50.66,51.52,45535,,,
2006-06-08,51.26,51.95,49.46,51.26,29375,,,
2006-06-12,49.46,51.09,49.03,49.8,15727,,,
2006-06-14,49.46,50.06,47.57,48.77,35903,Bottom,Stroke170_Start,Stroke169_End
2006-06-15,49.28,51.77,49.2,50.57,41863,,,
2006-06-16,51.35,53.15,51.17,51.77,34372,,,
2006-06-21,54.01,54.09,51.77,52.03,25155,,,
2006-06-22,51.77,51.77,50.23,50.74,28089,,,
2006-06-26,52.03,53.32,52.03,52.03,0,,,
2006-06-28,52.29,52.29,51.09,51.35,19333,,,
2006-06-30,59.16,60.02,56.76,58.64,99658,,,
2006-07-03,58.56,60.62,58.13,59.59,62265,,,
2006-07-04,59.16,60.02,57.01,58.22,51624,,,
2006-07-05,58.39,58.82,55.55,56.58,34503,,,
2006-07-06,56.93,62.94,60.02,60.36,101518,,,
2006-07-10,61.05,63.88,61.05,62.59,73024,,,
2006-07-12,62.51,67.75,61.74,64.14,99624,,,
2006-07-13,63.97,67.58,60.71,60.79,121082,,,
2006-07-14,60.28,65.26,59.07,62.34,84399,,,
2006-07-17,62.08,69.55,60.96,69.55,147349,,,
2006-07-18,70.07,73.42,67.83,72.3,134370,,,
2006-07-20,68.61,69.98,65.43,68.78,63398,,,
2006-07-21,69.04,74.36,67.75,72.47,109460,,,
2006-07-24,73.5,76.25,72.04,73.93,138531,Top,Stroke171_Start,Stroke170_End
2006-07-26,74.27,75.82,71.78,72.3,62576,,,
2006-07-27,71.61,72.3,67.4,68.69,81213,,,
2006-07-28,69.12,70.75,65.86,69.29,60629,,,
2006-07-31,69.64,69.64,63.97,64.14,51503,,,
2006-08-01,63.45,65.69,63.2,64.23,38869,,,
2006-08-03,66.03,66.89,64.14,65.0,18070,,,
2006-08-07,61.48,63.02,60.62,61.74,28179,Bottom,Stroke172_Start,Stroke171_End
2006-08-08,62.25,64.14,61.99,63.71,20198,,,
2006-08-09,63.71,64.91,62.94,63.63,17809,,,
2006-08-10,63.97,66.55,63.63,66.29,30171,,,
2006-08-11,66.03,69.81,65.17,68.35,41401,,,
2006-08-14,69.21,70.75,66.29,68.18,37464,,,
2006-08-15,67.66,73.59,67.4,73.33,80967,,,
2006-08-16,73.16,75.56,72.21,72.9,92956,Top,Stroke173_Start,Stroke172_End
2006-08-17,73.07,73.59,69.64,71.7,57739,,,
2006-08-18,71.61,73.93,71.61,72.38,48840,,,
2006-08-21,65.26,68.61,65.26,67.92,112199,,,
2006-08-23,66.2,67.75,65.17,65.17,57664,,,
2006-08-24,64.83,66.03,64.05,65.51,37738,,,
2006-08-25,65.94,66.46,65.0,65.77,30049,,,
2006-08-28,65.77,70.92,65.6,69.81,95001,,,
2006-08-29,70.15,72.13,68.52,68.52,82159,,,
2006-08-30,68.52,71.35,67.83,71.01,61906,,,
2006-08-31,71.01,72.3,70.15,70.92,62115,,,
2006-09-01,71.18,71.61,68.18,69.04,45812,,,
2006-09-04,68.95,69.89,67.92,69.38,29237,,,
2006-09-05,69.29,70.67,68.35,68.52,35483,,,
2006-09-06,68.35,68.35,65.6,66.37,62447,,,
2006-09-07,66.89,66.89,64.74,65.34,31135,,,
2006-09-08,65.34,67.32,65.34,65.77,34429,,,
2006-09-11,66.29,66.89,64.74,66.63,37774,,,
2006-09-12,67.06,67.58,66.37,66.89,29072,,,
2006-09-13,66.97,67.15,65.26,65.43,22887,,,
2006-09-14,65.17,64.23,61.39,62.77,48991,Bottom,Stroke174_Start,Stroke173_End
2006-09-18,64.31,64.74,63.45,64.23,23496,,,
2006-09-19,64.74,67.23,64.74,65.94,37060,,,
2006-09-20,66.03,69.29,66.29,67.4,60284,,,
2006-09-22,66.8,68.01,66.03,66.2,29222,,,
2006-09-25,66.72,67.75,64.74,65.6,26155,,,
2006-09-26,65.0,65.86,63.2,63.45,27756,,,
2006-09-27,63.45,64.31,62.77,63.88,13857,,,
2006-09-29,63.8,65.77,63.63,64.4,25554,Top,Stroke175_Start,Stroke174_End
2006-10-10,64.74,65.43,62.17,62.34,47290,,,
2006-10-11,62.17,62.94,61.48,62.85,43009,,,
2006-10-16,62.59,63.71,62.42,63.71,29600,,,
2006-10-17,63.28,64.74,63.02,63.63,19951,,,
2006-10-19,64.48,64.48,62.77,63.45,32439,,,
2006-10-20,63.63,64.57,63.11,63.88,24653,,,
2006-10-23,63.88,64.05,61.74,61.99,27645,Bottom,Stroke176_Start,Stroke175_End
2006-10-24,63.88,65.51,63.88,65.0,57478,,,
2006-10-25,65.0,67.49,65.0,65.34,61599,,,
2006-10-27,66.89,70.15,67.32,67.92,146341,,,
2006-10-31,68.52,69.29,67.15,67.75,43552,,,
2006-11-01,67.75,67.75,65.86,66.46,44978,,,
2006-11-02,66.37,72.73,66.37,71.7,143817,,,
2006-11-03,71.7,75.73,71.01,71.7,121442,,,
2006-11-06,71.35,74.62,70.32,73.42,63071,,,
2006-11-07,73.42,76.08,71.7,75.99,77260,,,
2006-11-08,75.73,77.62,72.9,73.76,53856,,,
2006-11-10,77.62,79.17,75.05,75.39,82285,,,
2006-11-13,74.79,78.05,72.73,73.24,62166,,,
2006-11-14,73.59,74.45,69.29,71.78,55996,,,
2006-11-15,71.87,77.11,71.78,76.16,59355,,,
2006-11-16,76.25,78.65,74.7,75.05,77558,,,
2006-11-17,75.13,78.14,74.62,78.14,70922,,,
2006-11-20,78.91,82.78,78.91,80.97,107324,,,
2006-11-21,81.49,84.24,79.08,82.86,81015,,,
2006-11-22,82.43,91.79,81.06,88.62,117445,,,
2006-11-23,88.62,92.91,87.5,88.62,98929,,,
2006-11-27,89.22,90.08,86.21,88.96,60582,,,
2006-11-28,88.27,95.74,87.33,93.77,80914,,,
2006-11-29,91.62,96.09,90.08,94.46,53928,,,
2006-11-30,94.54,99.52,93.08,98.66,71233,,,
2006-12-01,98.15,104.5,98.58,99.44,89201,,,
2006-12-05,100.81,106.05,99.44,102.1,99191,,,
2006-12-06,101.07,97.8,93.51,97.72,74011,,,
2006-12-08,92.14,95.06,87.58,89.22,73123,,,
2006-12-12,94.54,97.2,91.62,93.51,82088,,,
2006-12-14,95.23,100.38,94.2,98.23,75141,,,
2006-12-15,99.09,106.05,99.09,104.67,104123,,,
2006-12-18,105.96,115.75,105.96,113.26,105494,,,
2006-12-19,114.29,115.92,109.48,110.69,89548,Top,Stroke177_Start,Stroke176_End
2006-12-20,109.66,113.26,107.77,113.09,48122,,,
2006-12-21,113.26,114.03,108.54,108.8,52367,,,
2006-12-22,106.99,108.11,103.39,104.07,51006,,,
2006-12-25,104.5,112.4,104.5,108.8,64127,,,
2006-12-27,105.36,109.4,103.9,107.08,50964,,,
2006-12-28,107.25,108.62,103.04,103.64,52976,Bottom,Stroke178_Start,Stroke177_End
2007-01-04,106.39,111.29,105.45,108.11,150260,,,
2007-01-05,108.97,112.83,107.25,111.29,98721,,,
2007-01-08,110.77,115.32,110.51,114.98,101942,,,
2007-01-09,113.95,120.82,116.27,117.99,79719,,,
2007-01-11,119.45,119.53,115.58,115.84,112879,,,
2007-01-12,113.78,116.27,108.88,109.31,75233,,,
2007-01-16,117.38,128.55,116.35,127.6,107817,Top,Stroke179_Start,Stroke178_End
2007-01-18,103.82,106.39,101.5,102.96,233384,,,
2007-01-22,104.24,109.4,103.82,108.11,114844,,,
2007-01-24,106.22,112.23,104.24,109.74,109344,,,
2007-01-25,110.34,114.98,107.34,109.74,144317,,,
2007-01-26,107.68,112.06,100.47,110.43,92977,,,
2007-01-29,110.69,112.83,106.48,108.97,134068,,,
2007-01-30,109.74,109.74,101.24,101.24,153372,,,
2007-01-31,101.07,101.07,92.57,92.91,121317,,,
2007-02-01,90.93,95.66,90.16,94.03,62075,,,
2007-02-02,94.03,95.14,86.47,86.64,88422,,,
2007-02-05,84.92,88.96,84.92,87.67,60137,Bottom,Stroke180_Start,Stroke179_End
2007-02-06,88.36,91.11,86.21,90.93,53881,,,
2007-02-07,91.54,94.8,91.54,92.65,68128,,,
2007-02-08,93.51,93.08,90.16,91.62,55253,,,
2007-02-12,92.14,97.55,91.96,97.2,80174,,,
2007-02-13,98.83,99.87,97.63,99.78,84353,,,
2007-02-14,100.04,101.5,99.09,100.9,71266,,,
2007-02-15,101.15,105.1,101.15,103.21,72233,,,
2007-02-26,102.53,103.47,94.37,102.1,94498,,,
2007-02-28,93.6,101.75,93.51,101.24,103872,,,
2007-03-01,102.53,106.13,101.33,103.04,190935,,,
2007-03-02,103.04,107.85,103.04,107.08,145322,,,
2007-03-05,107.51,111.54,108.11,109.74,133164,,,
2007-03-12,108.11,109.14,105.1,108.02,73747,,,
2007-03-13,108.2,113.26,107.42,111.29,108236,,,
2007-03-14,109.4,110.26,105.53,107.85,69741,,,
2007-03-15,107.42,113.69,107.34,112.32,128616,,,
2007-03-16,112.4,113.61,107.25,108.71,81431,,,
2007-03-19,104.59,110.43,102.96,109.23,65377,,,
2007-03-20,109.66,112.83,108.97,111.89,87952,,,
2007-03-21,113.09,117.99,111.37,117.99,149648,,,
2007-03-22,119.1,119.7,115.67,116.7,125376,,,
2007-03-26,118.84,114.81,109.66,116.27,127770,,,
2007-04-02,113.26,116.53,113.69,115.32,75240,,,
2007-04-04,115.07,117.21,114.29,116.01,89185,,,
2007-04-05,116.27,121.68,115.58,119.87,141026,,,
2007-04-06,119.1,122.36,118.16,119.27,105815,,,
2007-04-09,119.36,120.22,117.99,118.41,126668,,,
2007-04-10,118.5,119.02,113.09,116.27,119990,,,
2007-04-11,116.27,121.51,118.24,120.73,166401,,,
2007-04-13,122.11,133.96,128.03,128.03,372776,,,
2007-04-17,132.67,141.77,132.58,139.28,332146,,,
2007-04-18,139.28,154.14,153.62,153.62,228225,,,
2007-04-23,139.88,151.05,139.02,142.29,297185,,,
2007-04-25,148.56,164.19,164.19,164.19,223827,,,
2007-05-09,181.53,181.53,181.53,181.53,8313,,,
2007-05-10,200.68,200.68,190.38,193.56,170463,,,
2007-05-11,187.54,191.84,181.28,187.97,118483,,,
2007-05-14,185.4,207.73,183.77,203.86,120949,,,
2007-05-15,201.03,216.83,199.14,201.71,140359,,,
2007-05-16,201.2,212.02,196.56,207.47,73895,,,
2007-05-17,209.1,218.03,205.15,209.53,51859,,,
2007-05-18,208.93,213.65,202.4,203.43,53725,,,
2007-05-21,194.84,210.73,193.21,203.43,70324,,,
2007-05-22,205.15,224.73,205.15,222.32,79976,,,
2007-05-23,222.32,242.08,231.08,231.0,50349,Top,Stroke181_Start,Stroke180_End
2007-05-29,238.64,240.36,230.74,232.63,55882,,,
2007-05-30,211.59,230.31,208.76,208.76,124917,,,
2007-05-31,209.01,226.19,200.51,221.72,113835,,,
2007-06-01,221.47,225.33,198.88,198.88,83780,,,
2007-06-04,199.57,206.87,178.36,178.36,71295,,,
2007-06-05,178.96,196.82,161.61,196.73,94359,Bottom,Stroke182_Start,Stroke181_End
2007-06-06,195.96,212.28,184.97,209.87,75238,,,
2007-06-07,209.87,231.51,206.44,231.51,95062,,,
2007-06-08,233.92,237.78,222.67,224.64,71791,,,
2007-06-11,227.05,241.65,223.61,236.15,53149,,,
2007-06-12,236.07,242.08,226.36,239.93,40293,,,
2007-06-13,242.51,262.94,240.1,247.66,45126,Top,Stroke183_Start,Stroke182_End
2007-06-14,242.33,247.74,233.92,234.78,45084,,,
2007-06-15,234.52,239.07,227.05,236.58,26190,,,
2007-06-18,242.08,251.95,239.16,242.51,32562,,,
2007-06-19,242.08,248.17,231.17,241.65,47643,,,
2007-06-21,231.6,237.1,228.77,231.17,31008,,,
2007-06-22,231.17,232.97,216.83,223.1,34841,,,
2007-06-26,216.74,230.91,216.74,230.91,22114,,,
2007-06-27,233.92,238.13,227.65,233.49,26507,,,
2007-06-28,233.06,234.69,211.16,211.5,39101,,,
2007-06-29,208.16,212.28,201.46,207.3,31063,,,
2007-07-03,210.39,221.29,210.39,216.74,25722,,,
2007-07-05,209.53,212.02,197.85,199.57,26036,,,
2007-07-06,199.57,209.7,190.55,209.7,24126,Bottom,Stroke184_Start,Stroke183_End
2007-07-09,209.7,220.86,209.01,216.57,20642,,,
2007-07-11,208.16,220.18,206.44,214.68,15758,,,
2007-07-12,215.03,226.19,216.31,219.92,23293,,,
2007-07-18,216.91,231.6,216.74,229.8,47446,,,
2007-07-19,225.33,231.77,224.04,225.59,15682,,,
2007-07-20,225.33,240.79,225.33,239.5,48506,,,
2007-07-23,242.76,250.06,239.16,242.33,51210,,,
2007-07-24,242.51,249.38,233.66,237.35,108117,,,
2007-07-25,237.78,238.38,230.31,234.61,89666,,,
2007-07-26,232.29,238.21,225.33,233.75,70408,,,
2007-07-30,268.27,280.98,257.96,262.6,91622,,,
2007-08-02,267.5,287.16,267.5,287.16,71207,,,
2007-08-03,288.02,298.33,281.58,289.14,78981,Top,Stroke185_Start,Stroke184_End
2007-08-06,290.42,294.03,277.8,281.15,65855,,,
2007-08-07,281.32,283.73,266.55,274.71,57644,,,
2007-08-08,268.27,272.05,256.76,262.26,45893,,,
2007-08-09,261.4,272.56,261.4,269.99,41486,,,
2007-08-10,269.47,269.47,250.66,253.24,45486,,,
2007-08-13,248.35,249.2,241.13,242.59,43216,Bottom,Stroke186_Start,Stroke185_End
2007-08-15,250.41,266.55,249.38,259.68,62631,,,
2007-08-16,257.96,262.94,246.89,250.23,48222,,,
2007-08-17,247.66,253.76,244.22,245.08,27305,,,
2007-08-20,253.07,262.26,252.81,257.96,47295,,,
2007-08-21,257.96,272.13,253.24,258.39,44403,,,
2007-08-23,268.1,278.4,268.1,270.42,58833,Top,Stroke187_Start,Stroke186_End
2007-08-24,270.42,273.42,263.29,265.09,49822,,,
2007-08-27,266.12,269.13,251.35,257.28,55985,,,
2007-08-28,257.28,257.36,244.91,251.01,56344,,,
2007-08-29,250.23,257.79,247.83,250.23,62805,,,
2007-08-31,253.24,262.51,253.24,260.11,57929,,,
2007-09-03,264.58,267.58,255.47,256.5,67075,,,
2007-09-04,257.1,265.86,254.53,258.82,64839,,,
2007-09-05,258.82,259.6,250.23,253.84,44680,,,
2007-09-07,252.12,253.67,243.79,244.22,51641,,,
2007-09-10,242.51,251.78,230.57,251.09,63066,,,
2007-09-12,227.05,238.13,221.12,231.43,51486,Bottom,Stroke188_Start,Stroke187_End
2007-09-13,232.11,244.91,228.34,243.54,40026,,,
2007-09-14,245.77,246.8,233.92,237.95,37847,,,
2007-09-18,240.79,244.65,233.83,244.22,49625,,,
2007-09-19,244.22,264.49,244.22,253.24,81513,,,
2007-09-20,255.22,279.26,255.22,279.26,133998,,,
2007-09-21,285.53,295.75,285.44,285.96,93732,,,
2007-09-24,290.0,292.31,272.56,286.73,64695,,,
2007-09-25,287.85,315.5,292.4,311.12,92963,,,
2007-09-27,302.62,316.02,298.58,299.53,57790,,,
2007-09-28,299.36,311.12,298.33,298.33,47173,,,
2007-10-08,307.51,328.38,313.78,326.66,80348,Top,Stroke189_Start,Stroke188_End
2007-10-10,315.76,326.58,303.48,305.62,50818,,,
2007-10-11,305.2,310.86,298.75,302.28,40768,,,
2007-10-12,302.62,305.2,271.36,279.43,93344,,,
2007-10-15,279.43,285.27,262.09,272.73,41968,,,
2007-10-16,272.56,287.16,272.56,285.44,31091,,,
2007-10-18,269.99,273.42,262.94,268.18,29018,Bottom,Stroke190_Start,Stroke189_End
2007-10-19,271.1,285.44,271.02,275.57,34771,,,
2007-10-22,274.11,285.19,264.66,275.4,29612,,,
2007-10-23,275.48,290.17,270.84,290.17,33173,,,
2007-10-24,287.76,306.05,285.44,295.41,46924,,,
2007-10-26,285.44,302.62,280.29,298.33,46422,,,
2007-10-29,302.62,314.47,300.9,301.76,42105,,,
2007-10-30,296.61,305.2,285.44,298.07,30682,,,
2007-10-31,298.07,315.5,297.9,314.21,55677,,,
2007-11-01,313.1,321.77,306.48,310.78,40604,Top,Stroke191_Start,Stroke190_End
2007-11-02,302.53,312.92,297.47,302.62,26138,,,
2007-11-05,302.45,291.97,280.38,288.28,30406,,,
2007-11-07,289.05,293.6,281.15,285.44,14528,,,
2007-11-08,285.44,285.44,266.55,267.24,29533,,,
2007-11-09,264.4,281.15,262.26,277.72,34524,,,
2007-11-12,282.7,282.7,271.53,279.43,19950,,,
2007-11-13,279.43,283.3,273.94,276.43,21167,,,
2007-11-15,279.52,284.5,277.46,277.46,13802,,,
2007-11-16,277.72,277.72,266.55,272.48,16951,,,
2007-11-19,272.48,273.42,259.68,259.85,30244,,,
2007-11-20,257.96,272.73,255.39,270.84,15711,,,
2007-11-21,273.25,276.68,266.38,266.64,9326,,,
2007-11-22,265.26,265.26,252.81,252.81,9882,,,
2007-11-23,246.89,256.33,246.8,251.52,13277,,,
2007-11-27,245.0,245.0,232.2,233.92,23709,,,
2007-11-28,231.94,236.07,223.61,224.3,22349,,,
2007-11-29,227.05,232.2,221.47,229.02,40519,,,
2007-11-30,230.05,235.12,222.75,224.64,16345,,,
2007-12-04,233.92,240.53,230.48,235.55,16875,,,
2007-12-05,236.07,241.48,233.75,238.81,13728,,,
2007-12-06,238.81,244.74,235.46,239.07,17854,,,
2007-12-07,241.65,241.65,233.66,239.59,13116,,,
2007-12-12,235.64,235.64,216.74,223.44,39752,,,
2007-12-13,222.75,222.75,207.12,207.3,44094,,,
2007-12-14,207.04,214.77,204.63,211.16,26943,,,
2007-12-17,211.59,212.11,194.24,195.45,43143,,,
2007-12-18,194.76,202.14,192.7,199.22,15004,Bottom,Stroke192_Start,Stroke191_End
2007-12-19,203.0,215.54,201.29,203.26,14241,,,
2007-12-21,211.59,218.37,207.3,217.6,36562,,,
2007-12-24,217.6,219.32,209.7,216.31,42560,,,
2007-12-25,216.74,210.73,204.72,206.35,63532,,,
2007-12-27,212.45,224.3,215.45,218.89,48380,,,
2008-01-03,222.67,223.36,215.03,221.12,46606,,,
2008-01-04,221.29,237.35,221.29,232.2,52950,,,
2008-01-07,232.29,243.28,233.92,241.99,48136,,,
2008-01-09,242.33,248.95,239.93,243.62,50708,,,
2008-01-10,245.94,253.58,245.77,248.95,44785,,,
2008-01-11,249.63,251.61,244.22,250.66,27439,,,
2008-01-14,253.5,257.53,250.06,253.93,27297,Top,Stroke193_Start,Stroke192_End
2008-01-15,253.24,253.93,242.94,244.65,42300,,,
2008-01-16,244.82,244.91,227.56,230.14,66453,,,
2008-01-17,229.19,227.39,216.83,224.04,36112,,,
2008-01-21,225.33,226.19,211.16,211.68,25675,,,
2008-01-22,208.16,206.78,190.81,194.42,40082,,,
2008-01-24,206.18,217.43,205.58,217.34,34600,,,
2008-01-25,217.26,232.89,215.8,230.48,44519,,,
2008-01-29,219.32,227.91,213.31,217.6,22105,,,
2008-01-30,217.6,224.9,213.22,221.04,18354,,,
2008-02-01,217.26,221.9,204.03,213.05,13830,Bottom,Stroke194_Start,Stroke193_End
2008-02-04,216.74,230.48,216.74,229.62,26142,,,
2008-02-05,228.34,232.8,222.58,225.76,19844,,,
2008-02-13,225.76,229.62,216.91,229.11,10452,,,
2008-02-14,229.62,232.97,227.91,227.91,12778,,,
2008-02-15,227.56,229.71,221.98,226.62,11062,,,
2008-02-18,227.05,237.35,227.05,235.03,24323,,,
2008-02-19,235.55,246.37,234.09,240.53,21718,Top,Stroke195_Start,Stroke194_End
2008-02-21,231.34,232.03,221.98,226.36,15593,,,
2008-02-22,225.33,229.54,220.86,225.33,17221,,,
2008-02-25,225.33,228.34,214.17,215.03,10863,,,
2008-02-26,219.32,221.12,208.16,215.71,10397,,,
2008-03-03,220.09,224.56,215.03,221.04,17339,,,
2008-03-05,212.88,209.01,197.08,206.78,33278,,,
2008-03-10,206.44,206.44,196.13,196.3,11969,,,
2008-03-11,196.39,199.31,192.96,198.71,7324,,,
2008-03-12,203.0,205.58,194.42,196.13,7749,,,
2008-03-13,197.16,197.16,182.48,189.09,14083,,,
2008-03-14,189.09,190.98,176.38,181.53,15541,,,
2008-03-17,178.96,183.25,169.6,170.37,12646,,,
2008-03-18,170.37,168.65,153.37,156.63,19514,Bottom,Stroke196_Start,Stroke195_End
2008-03-20,172.95,185.4,163.59,184.88,20848,,,
2008-03-21,182.39,189.86,179.13,184.88,13852,,,
2008-03-24,186.6,188.49,173.98,175.52,14970,,,
2008-03-26,189.69,193.81,185.48,190.12,9724,,,
2008-03-27,188.4,205.15,185.66,194.42,25397,,,
2008-03-31,203.43,212.36,198.79,203.6,41227,Top,Stroke197_Start,Stroke196_End
2008-04-01,203.86,206.18,186.43,186.69,28459,,,
2008-04-02,188.58,192.7,172.09,174.66,29759,,,
2008-04-03,173.55,183.85,163.5,181.62,18228,,,
2008-04-07,178.96,195.62,171.66,194.24,20171,,,
2008-04-08,190.98,201.54,190.98,200.43,23786,,,
2008-04-09,199.57,205.41,191.15,191.67,23112,,,
2008-04-10,190.04,200.43,186.69,200.43,18872,,,
2008-04-11,201.97,206.35,197.68,199.57,35068,,,
2008-04-14,193.81,194.42,178.96,178.96,33754,,,
2008-04-15,176.38,177.15,164.44,172.09,29592,,,
2008-04-16,172.09,172.09,161.87,163.93,20346,,,
2008-04-17,165.13,154.74,141.09,157.49,19315,Bottom,Stroke198_Start,Stroke197_End
2008-04-23,156.63,170.11,154.22,170.11,53845,,,
2008-04-24,187.8,187.8,182.39,187.8,149479,,,
2008-04-25,193.38,207.21,188.49,207.21,182834,,,
2008-04-28,208.16,219.15,200.51,210.73,198841,,,
2008-04-29,200.43,212.45,199.05,207.64,146549,,,
2008-04-30,207.81,228.94,207.81,228.94,415936,,,
2008-05-05,233.92,240.79,229.62,239.76,441150,Top,Stroke199_Start,Stroke198_End
2008-05-06,237.35,237.52,229.45,231.69,216847,,,
2008-05-07,227.91,236.67,221.04,221.04,209635,,,
2008-05-08,216.74,228.94,208.16,228.25,210930,,,
2008-05-09,228.77,232.2,210.73,216.74,200768,,,
2008-05-12,211.42,220.18,203.0,213.48,154299,,,
2008-05-13,210.73,217.09,198.71,202.14,160154,,,
2008-05-14,200.43,222.93,199.91,221.04,214289,,,
2008-05-15,223.61,231.17,212.45,214.68,217560,,,
2008-05-16,213.82,218.98,205.58,212.28,118232,,,
2008-05-19,210.04,201.97,190.12,206.95,70431,,,
2008-05-28,199.4,205.06,196.99,203.52,78846,,,
2008-05-29,203.17,204.72,196.3,196.3,73554,,,
2008-05-30,196.3,198.02,189.26,192.87,59435,,,
2008-06-02,193.21,193.38,187.2,188.06,57570,,,
2008-06-03,187.54,193.21,186.34,188.92,56394,,,
2008-06-04,188.92,196.3,186.86,193.56,79373,,,
2008-06-05,190.46,191.67,184.97,185.48,63027,,,
2008-06-06,186.0,190.12,182.39,183.77,38830,,,
2008-06-10,168.65,164.87,164.87,164.87,59002,,,
2008-06-12,154.91,159.55,147.87,155.08,109200,,,
2008-06-13,153.54,154.4,143.75,143.75,57449,,,
2008-06-16,143.75,145.81,135.68,138.77,57734,,,
2008-06-17,138.77,139.63,126.92,127.43,70225,,,
2008-06-18,124.86,132.07,119.36,133.79,97256,,,
2008-06-20,117.64,122.97,113.35,121.59,107642,Bottom,Stroke200_Start,Stroke199_End
2008-06-24,117.13,128.12,117.13,125.03,85992,,,
2008-06-25,124.86,138.08,123.14,138.08,141589,,,
2008-06-26,136.88,145.12,135.5,140.31,153826,,,
2008-06-27,134.47,134.99,125.71,127.95,111405,,,
2008-06-30,126.23,128.12,119.87,126.57,50846,,,
2008-07-04,129.32,137.56,129.32,131.9,88585,,,
2008-07-07,131.9,142.89,130.52,141.69,104164,,,
2008-07-08,141.86,153.19,138.6,150.62,171059,,,
2008-07-09,150.79,164.53,149.42,162.47,209883,,,
2008-07-10,160.06,170.88,155.77,160.75,232689,Top,Stroke201_Start,Stroke200_End
2008-07-11,157.49,160.92,150.27,153.37,117351,,,
2008-07-14,150.1,157.14,146.84,155.43,71817,,,
2008-07-16,145.47,141.17,131.73,134.3,98183,,,
2008-07-21,140.31,151.65,138.6,150.96,99577,,,
2008-07-22,152.51,155.77,147.7,150.27,101215,,,
2008-07-23,150.45,152.16,146.32,147.18,75291,,,
2008-07-24,148.39,158.18,151.31,157.14,148526,,,
2008-07-28,154.91,160.41,152.34,154.4,120467,,,
2008-07-29,152.34,152.34,146.67,149.24,76117,,,
2008-07-31,149.42,149.93,140.83,141.17,56095,,,
2008-08-01,140.31,146.67,139.11,146.67,50461,,,
2008-08-05,140.31,143.75,134.47,134.47,47986,,,
2008-08-06,134.82,134.3,129.15,131.55,42280,,,
2008-08-08,132.07,133.1,119.02,119.7,55061,,,
2008-08-11,118.5,120.56,107.16,107.16,62507,,,
2008-08-12,105.62,110.94,103.39,108.71,48637,,,
2008-08-13,108.2,114.03,103.9,111.97,44857,,,
2008-08-14,110.26,114.21,110.43,112.49,30908,,,
2008-08-19,99.26,105.1,98.75,104.42,50329,,,
2008-08-20,102.53,114.72,106.31,114.72,81546,,,
2008-08-22,106.48,107.68,101.5,102.53,34369,,,
2008-08-25,102.87,104.76,100.12,102.53,19165,,,
2008-08-26,102.7,104.42,97.03,99.09,33916,,,
2008-08-27,98.41,101.15,96.52,99.09,28256,,,
2008-08-29,99.44,105.45,98.23,102.87,72838,,,
2008-09-01,101.15,101.5,97.37,98.23,39567,,,
2008-09-02,96.86,99.95,96.86,98.92,20473,,,
2008-09-03,99.09,99.61,95.49,97.55,31879,,,
2008-09-04,97.37,100.81,96.0,98.41,26625,,,
2008-09-05,96.52,97.37,93.08,93.42,37758,,,
2008-09-08,93.25,94.28,85.01,85.18,34976,,,
2008-09-09,86.21,87.58,82.78,85.35,32147,,,
2008-09-11,83.29,81.75,79.0,79.34,38561,,,
2008-09-16,81.75,82.6,79.34,82.09,74410,,,
2008-09-17,80.37,82.43,75.39,75.56,35424,,,
2008-09-18,73.33,76.25,68.01,72.81,54294,Bottom,Stroke202_Start,Stroke201_End
2008-09-19,80.71,80.71,77.62,80.71,53149,,,
2008-09-22,86.73,89.3,81.57,85.18,137085,,,
2008-09-23,81.23,81.23,76.76,76.76,67164,,,
2008-09-24,75.91,76.76,72.81,76.76,30759,,,
2008-09-25,76.42,82.78,80.03,80.03,80474,,,
2008-10-06,82.26,86.04,80.54,81.06,112980,Top,Stroke203_Start,Stroke202_End
2008-10-08,80.71,83.46,78.83,80.37,68374,,,
2008-10-09,83.98,84.84,79.86,80.54,72601,,,
2008-10-10,78.31,78.31,69.72,73.5,48693,,,
2008-10-14,80.2,83.63,78.48,79.34,103981,,,
2008-10-15,76.76,80.89,74.19,78.48,71877,,,
2008-10-16,73.84,78.31,72.47,75.73,87514,,,
2008-10-20,77.45,80.71,74.7,80.2,74266,,,
2008-10-21,81.06,81.4,78.48,78.48,59571,,,
2008-10-22,77.28,77.62,73.33,74.19,60230,,,
2008-10-24,75.73,76.42,70.92,72.13,41761,,,
2008-10-27,70.41,70.41,64.4,64.4,65279,,,
2008-10-28,61.65,64.57,60.96,65.77,47091,Bottom,Stroke204_Start,Stroke203_End
2008-11-03,64.4,67.66,63.2,65.77,68694,,,
2008-11-04,64.57,65.77,63.02,63.2,31986,,,
2008-11-05,63.88,66.12,63.54,65.43,43922,,,
2008-11-06,63.54,64.4,62.17,63.88,24334,,,
2008-11-10,66.29,69.55,65.09,69.38,79574,,,
2008-11-11,69.55,73.33,67.49,68.35,101423,,,
2008-11-12,66.63,70.07,66.46,69.38,54812,,,
2008-11-13,68.18,74.19,67.49,72.47,99668,,,
2008-11-14,73.84,77.45,72.64,77.11,152297,,,
2008-11-17,76.42,81.75,75.05,81.57,156197,,,
2008-11-18,80.54,81.06,72.81,72.81,129351,,,
2008-11-19,71.78,79.34,71.27,77.97,90786,,,
2008-11-20,75.73,83.98,74.7,81.06,225391,,,
2008-11-21,76.76,89.13,78.65,86.38,289446,,,
2008-11-25,80.71,82.09,75.39,77.79,91315,,,
2008-11-26,77.79,82.43,75.91,80.2,93624,,,
2008-11-27,88.79,88.79,84.84,86.04,441425,,,
2008-11-28,82.95,84.49,79.51,79.86,218167,,,
2008-12-01,79.68,81.75,77.11,81.06,95531,,,
2008-12-03,81.23,84.15,80.37,83.81,146279,,,
2008-12-04,85.35,87.93,82.26,82.26,241039,,,
2008-12-08,89.13,92.57,87.93,90.33,243364,,,
2008-12-09,90.68,92.05,86.21,86.9,158111,,,
2008-12-10,85.52,91.19,85.52,90.5,135594,,,
2008-12-11,90.33,97.03,88.96,91.71,265502,,,
2008-12-12,88.79,93.94,87.24,88.79,169918,,,
2008-12-15,90.5,94.28,88.44,93.77,146265,,,
2008-12-16,93.77,99.78,89.65,99.26,270723,,,
2008-12-17,98.58,106.82,99.95,104.24,352879,Top,Stroke205_Start,Stroke204_End
2008-12-22,103.73,103.73,95.49,97.37,189866,,,
2008-12-23,99.44,99.44,91.02,91.88,181597,,,
2008-12-24,90.16,90.5,83.81,85.01,111599,,,
2008-12-25,84.49,87.07,81.75,85.18,75866,,,
2008-12-26,86.73,88.62,85.18,85.18,77214,,,
2008-12-30,85.01,86.9,81.92,82.09,60757,,,
2008-12-31,81.4,83.29,78.83,79.0,67692,Bottom,Stroke206_Start,Stroke205_End
2009-01-05,80.71,83.46,80.2,83.29,51836,,,
2009-01-06,83.29,86.9,82.43,86.9,76364,,,
2009-01-07,86.73,89.13,86.04,86.21,75166,,,
2009-01-08,84.49,85.87,81.06,84.49,86533,,,
2009-01-12,85.01,86.21,83.12,85.52,91658,,,
2009-01-13,84.15,84.49,81.92,82.6,51656,,,
2009-01-15,85.18,88.1,84.67,86.55,94741,,,
2009-01-16,86.73,91.71,86.73,88.79,129108,,,
2009-01-20,87.93,88.1,84.32,86.55,82768,,,
2009-01-22,88.44,91.88,88.44,88.44,77073,,,
2009-02-04,91.88,95.49,91.71,95.31,217375,,,
2009-02-05,95.83,99.95,91.88,93.42,275819,,,
2009-02-06,93.77,100.64,93.77,99.78,248274,,,
2009-02-09,101.5,103.39,98.23,101.67,278729,,,
2009-02-10,101.15,107.68,98.75,107.68,357369,,,
2009-02-11,105.1,115.07,103.9,110.26,421841,,,
2009-02-12,110.43,112.66,103.21,112.32,254486,,,
2009-02-13,112.32,119.02,111.29,118.33,358216,,,
2009-02-16,119.02,121.76,113.86,117.64,296856,,,
2009-02-17,116.27,116.27,109.4,109.57,259944,,,
2009-02-18,107.34,108.54,101.15,101.5,203157,,,
2009-02-19,103.39,105.1,100.81,104.07,117296,,,
2009-02-20,104.24,106.31,100.98,106.13,118297,,,
2009-02-23,107.85,114.38,107.85,113.69,243429,,,
2009-02-24,111.97,125.89,113.86,114.89,448284,,,
2009-02-27,114.38,117.13,104.93,104.93,173310,,,
2009-03-02,100.98,115.92,100.98,115.92,233103,,,
2009-03-03,116.27,125.89,114.55,121.42,312183,,,
2009-03-04,124.0,134.13,124.0,134.13,406680,,,
2009-03-05,138.25,141.86,132.58,136.53,371729,,,
2009-03-10,126.23,136.88,122.28,136.71,224533,,,
2009-03-11,138.08,139.8,130.35,131.9,227977,,,
2009-03-12,130.52,134.3,121.42,132.41,230021,,,
2009-03-13,131.38,136.02,128.46,128.46,135855,,,
2009-03-16,126.74,132.58,124.68,131.04,110018,,,
2009-03-17,131.38,144.78,131.04,144.78,283314,,,
2009-03-18,148.21,153.02,145.12,145.47,293060,,,
2009-03-19,144.44,150.45,141.17,149.42,189193,,,
2009-03-23,145.64,155.77,146.32,151.48,248760,,,
2009-03-25,146.32,147.18,138.6,144.61,155483,,,
2009-04-01,150.62,162.64,151.82,151.82,201740,,,
2009-04-09,145.47,150.79,143.92,149.59,139229,,,
2009-04-10,150.79,156.8,149.59,156.11,223419,,,
2009-04-13,157.49,160.58,153.02,154.4,174992,,,
2009-04-14,156.8,167.45,156.63,164.7,288772,,,
2009-04-15,162.64,168.65,160.92,166.76,186788,,,
2009-04-16,167.79,169.51,162.64,164.19,105671,Top,Stroke207_Start,Stroke206_End
2009-04-17,164.01,168.31,160.92,165.73,142868,,,
2009-04-20,166.08,168.82,163.5,167.79,104683,,,
2009-04-21,166.08,166.08,157.49,162.47,133564,,,
2009-04-22,163.5,154.05,145.98,152.34,229515,,,
2009-04-24,153.19,154.4,148.73,148.9,74845,,,
2009-04-27,145.64,146.67,142.2,146.67,116688,Bottom,Stroke208_Start,Stroke207_End
2009-04-29,146.67,156.8,145.98,153.19,99085,,,
2009-04-30,157.49,162.81,154.91,162.81,185703,,,
2009-05-04,162.3,174.32,160.75,171.06,189286,,,
2009-05-05,171.23,179.82,169.68,175.18,183438,,,
2009-05-06,174.66,189.78,172.95,187.54,191754,,,
2009-05-07,188.58,196.3,180.16,189.78,226153,,,
2009-05-08,186.69,205.58,183.42,200.43,209291,,,
2009-05-11,200.77,210.39,191.5,192.35,208582,Top,Stroke209_Start,Stroke208_End
2009-05-12,191.67,204.38,186.69,204.03,171580,,,
2009-05-13,202.14,209.01,201.29,203.52,131403,,,
2009-05-18,204.03,204.03,190.12,197.33,108594,,,
2009-05-19,200.43,206.44,196.65,196.65,138706,,,
2009-05-21,192.87,194.93,190.12,190.12,91232,,,
2009-05-22,189.43,194.42,183.59,190.81,47928,Bottom,Stroke210_Start,Stroke209_End
2009-05-26,195.62,195.62,189.26,188.4,116848,,,
2009-06-01,192.7,198.37,192.7,196.82,90305,,,
2009-06-02,197.51,207.3,196.65,203.35,133358,,,
2009-06-03,205.24,217.6,201.46,215.03,140977,,,
2009-06-04,215.54,219.32,211.42,215.71,123311,,,
2009-06-05,216.74,206.95,195.27,207.12,87088,,,
2009-06-12,193.56,197.51,187.2,190.29,108771,,,
2009-06-17,191.84,212.45,191.84,209.19,124503,,,
2009-06-18,208.67,217.6,209.01,211.93,157691,,,
2009-06-23,203.86,208.67,199.4,204.89,98672,,,
2009-06-25,205.58,210.73,204.03,206.78,59638,,,
2009-06-26,208.5,213.14,204.38,210.56,79396,,,
2009-06-29,210.56,224.64,213.82,218.8,202728,,,
2009-07-01,220.69,236.84,219.15,234.26,201181,,,
2009-07-02,235.81,254.7,232.72,235.12,158166,,,
2009-07-06,251.61,256.25,241.99,246.63,175559,Top,Stroke211_Start,Stroke210_End
2009-07-07,246.63,246.63,233.06,235.29,204292,,,
2009-07-08,232.89,243.88,231.17,241.3,136027,,,
2009-07-09,241.3,250.75,237.87,243.36,121426,,,
2009-07-10,243.02,241.99,234.09,241.13,149953,,,
2009-07-14,237.87,243.88,236.15,243.88,131816,,,
2009-07-15,244.74,247.31,238.9,241.48,126496,,,
2009-07-16,241.65,245.77,234.09,238.73,186958,,,
2009-07-17,238.38,240.44,233.4,235.29,129427,,,
2009-07-20,235.12,235.12,229.28,234.78,198457,,,
2009-07-21,234.78,243.88,231.51,237.87,219032,,,
2009-07-22,236.15,246.11,234.95,245.94,229122,,,
2009-07-23,245.43,258.14,243.02,251.44,247087,,,
2009-07-24,253.33,255.73,238.38,241.82,194649,,,
2009-07-27,244.4,242.68,235.81,241.99,220237,,,
2009-07-30,227.56,229.28,217.95,225.67,278206,,,
2009-08-04,226.02,229.97,222.41,226.7,133555,,,
2009-08-05,226.53,224.64,210.73,223.27,121130,,,
2009-08-10,216.06,218.98,206.78,209.87,96296,,,
2009-08-12,215.54,222.41,212.11,212.96,114879,,,
2009-08-13,213.99,219.15,207.64,217.26,97926,,,
2009-08-17,204.38,206.61,188.58,188.58,106891,,,
2009-08-18,184.8,190.29,180.5,186.17,92071,,,
2009-08-19,187.2,182.56,172.09,177.76,94087,,,
2009-08-21,181.19,186.69,176.55,183.25,87526,,,
2009-08-24,183.94,196.65,181.19,192.18,136981,,,
2009-08-25,189.78,190.81,174.32,181.19,93764,,,
2009-08-26,180.33,191.84,177.76,187.89,97966,,,
2009-08-27,186.34,193.56,184.63,189.61,73654,,,
2009-08-28,188.23,188.23,179.13,180.5,54303,,,
2009-08-31,178.61,178.61,161.95,162.13,66231,,,
2009-09-01,161.95,170.88,161.1,164.53,50830,,,
2009-09-02,164.01,169.51,157.83,163.16,91316,Bottom,Stroke212_Start,Stroke211_End
2009-09-03,164.01,179.47,164.01,179.3,133542,,,
2009-09-04,179.47,187.89,178.27,182.56,106411,,,
2009-09-09,187.37,189.26,184.28,187.2,71336,,,
2009-09-10,186.69,191.15,184.63,186.51,82804,,,
2009-09-11,186.34,192.87,184.97,190.12,74985,,,
2009-09-14,191.5,197.51,190.12,195.79,88817,,,
2009-09-15,195.1,200.94,193.38,199.22,95520,Top,Stroke213_Start,Stroke212_End
2009-09-16,198.37,198.37,189.61,193.04,90966,,,
2009-09-18,194.24,196.65,183.77,184.11,89968,,,
2009-09-21,183.42,183.59,175.01,182.05,65778,,,
2009-09-22,182.05,184.8,176.38,176.38,48327,,,
2009-09-23,176.55,180.67,168.65,170.2,59325,,,
2009-09-24,170.2,171.4,163.16,171.06,94781,,,
2009-09-28,168.82,170.37,161.44,162.81,60858,,,
2009-09-29,162.81,164.53,157.83,161.27,47639,Bottom,Stroke214_Start,Stroke213_End
2009-09-30,162.81,166.93,161.95,163.84,50396,,,
2009-10-09,168.31,173.63,166.08,173.63,56552,,,
2009-10-12,173.63,177.58,171.4,172.6,48188,,,
2009-10-13,172.26,176.72,171.06,176.38,45504,,,
2009-10-14,177.93,185.31,177.93,181.88,101764,,,
2009-10-15,184.63,186.34,181.19,181.53,75003,,,
2009-10-19,185.48,196.65,185.14,196.48,145606,,,
2009-10-20,196.99,200.94,194.59,199.74,114698,,,
2009-10-21,199.4,207.12,196.65,200.77,159883,,,
2009-10-22,199.74,211.76,198.37,205.24,186541,,,
2009-10-23,206.09,212.11,204.38,206.95,130666,Top,Stroke215_Start,Stroke214_End
2009-10-26,206.95,207.81,199.74,204.38,82346,,,
2009-10-27,201.8,195.45,195.27,195.45,75096,,,
2009-10-29,189.78,190.81,184.63,185.66,90557,,,
2009-10-30,189.95,197.85,187.72,189.26,74557,,,
2009-11-03,199.22,204.38,196.13,198.71,117834,,,
2009-11-04,199.05,201.63,195.1,197.51,70391,Bottom,Stroke216_Start,Stroke215_End
2009-11-05,197.51,202.66,196.82,199.91,87612,,,
2009-11-06,201.8,218.29,208.67,211.08,294667,,,
2009-11-13,207.81,210.22,201.97,209.36,101870,,,
2009-11-16,209.7,216.4,209.7,214.17,140405,,,
2009-11-17,215.03,220.52,215.03,217.77,138910,,,
2009-11-18,217.26,217.95,212.45,213.99,94064,,,
2009-11-20,217.43,231.51,219.66,223.44,188481,,,
2009-11-26,230.14,242.68,223.78,226.7,468462,Top,Stroke217_Start,Stroke216_End
2009-11-27,218.63,216.91,207.81,210.04,223135,,,
2009-12-01,215.54,222.07,211.08,220.69,147360,,,
2009-12-02,220.69,229.11,220.01,223.78,174227,,,
2009-12-03,222.41,223.27,216.57,219.66,114159,,,
2009-12-04,217.95,222.93,211.76,218.12,133587,,,
2009-12-07,219.32,223.27,215.37,222.41,101131,,,
2009-12-08,223.1,233.4,222.75,228.94,298747,,,
2009-12-09,227.05,231.0,221.04,222.93,111789,,,
2009-12-10,222.93,225.85,215.71,217.77,141434,,,
2009-12-11,218.29,221.55,215.54,216.57,62869,,,
2009-12-14,216.57,218.12,208.33,213.65,183408,,,
2009-12-15,210.39,211.76,203.17,205.06,199920,,,
2009-12-16,205.06,206.44,201.29,204.2,93432,,,
2009-12-17,205.41,207.81,201.63,205.92,100351,,,
2009-12-18,201.8,204.03,186.86,190.46,130766,,,
2009-12-21,190.64,192.35,184.63,191.67,99254,,,
2009-12-22,190.64,190.98,178.61,178.79,104882,,,
2009-12-23,179.47,182.05,177.41,179.47,63662,Bottom,Stroke218_Start,Stroke217_End
2009-12-24,178.44,185.31,178.27,184.63,123968,,,
2009-12-25,184.11,189.26,181.19,186.51,90427,,,
2009-12-28,186.51,189.61,186.51,187.72,72120,,,
2009-12-29,188.92,186.69,180.85,186.69,80924,,,
2009-12-31,188.92,191.15,187.03,190.29,99461,,,
2010-01-04,190.29,190.64,186.51,186.69,62998,,,
2010-01-05,186.69,185.31,178.79,181.19,131299,,,
2010-01-07,182.05,183.94,177.76,180.16,102246,,,
2010-01-08,179.47,184.63,178.61,184.63,89757,,,
2010-01-11,187.72,187.72,181.19,179.64,90467,,,
2010-01-14,182.91,183.42,178.96,182.56,151667,,,
2010-01-15,183.77,189.26,183.25,186.17,163025,,,
2010-01-18,184.97,189.43,183.94,188.75,119338,,,
2010-01-19,189.95,190.46,186.17,187.54,100400,Top,Stroke219_Start,Stroke218_End
2010-01-20,188.92,184.45,178.79,179.3,155251,,,
2010-01-22,179.13,175.69,171.06,175.35,109124,,,
2010-01-26,172.6,173.29,163.33,164.87,67568,,,
2010-01-27,165.73,168.65,163.16,165.9,55267,,,
2010-01-29,166.59,174.32,164.87,166.76,56173,,,
2010-02-02,172.95,174.84,170.03,170.37,87133,,,
2010-02-03,171.06,174.32,164.19,173.46,67421,Bottom,Stroke220_Start,Stroke219_End
2010-02-04,172.26,181.19,170.37,175.01,131975,,,
2010-02-05,171.57,171.92,166.59,168.14,75387,,,
2010-02-08,169.85,169.85,166.42,167.28,38463,,,
2010-02-09,167.28,168.31,165.22,166.08,45784,,,
2010-02-10,167.45,168.48,165.73,168.48,38559,,,
2010-02-11,168.82,170.37,167.97,169.68,53561,,,
2010-02-12,170.54,170.71,168.82,169.85,41413,,,
2010-02-22,169.85,169.85,166.59,167.11,46611,,,
2010-02-23,166.93,167.11,163.16,166.08,39797,,,
2010-02-24,164.01,169.51,169.34,169.34,54574,,,
2010-02-26,174.15,178.1,173.63,173.98,194842,,,
2010-03-01,170.71,174.32,170.54,174.15,98658,,,
2010-03-02,174.15,177.76,172.77,176.38,118934,,,
2010-03-04,176.72,184.63,173.46,174.32,199893,,,
2010-03-05,174.15,175.35,172.26,174.15,65865,,,
2010-03-08,175.52,178.61,174.66,176.55,74591,,,
2010-03-09,175.87,186.34,180.33,185.31,274143,,,
2010-03-11,182.39,187.2,181.19,185.31,169568,,,
2010-03-12,185.48,192.01,183.59,186.17,229918,,,
2010-03-15,187.37,188.92,182.39,188.92,146194,,,
2010-03-16,189.09,192.87,183.77,186.34,180311,,,
2010-03-17,194.42,197.68,191.5,194.93,358581,,,
2010-03-18,195.1,202.49,194.93,199.4,278404,,,
2010-03-19,200.08,202.66,197.51,200.94,167829,,,
2010-03-22,200.77,204.38,200.08,200.94,129508,,,
2010-03-23,200.94,199.22,195.62,196.48,153551,,,
2010-03-26,197.51,201.8,195.96,200.08,100695,,,
2010-03-29,200.08,204.2,200.6,203.35,151113,,,
2010-03-31,202.66,203.35,200.43,201.29,74291,,,
2010-04-01,201.46,206.95,201.29,206.09,131489,,,
2010-04-02,207.47,211.42,205.41,205.92,151932,Top,Stroke221_Start,Stroke220_End
2010-04-06,206.44,208.33,200.43,202.49,158979,,,
2010-04-07,201.46,199.4,195.62,198.37,194172,,,
2010-04-09,199.05,199.57,196.13,198.02,146104,,,
2010-04-12,198.02,198.02,187.89,189.61,186236,,,
2010-04-13,189.26,192.35,187.37,192.01,102992,,,
2010-04-14,191.84,193.73,189.43,192.87,65723,,,
2010-04-15,192.35,189.78,188.23,189.78,66376,,,
2010-04-19,184.63,185.66,170.88,170.88,110660,,,
2010-04-20,171.57,173.98,166.59,169.68,73652,,,
2010-04-21,167.45,170.03,165.73,173.29,112724,,,
2010-04-26,167.45,167.97,161.61,162.13,76287,,,
2010-04-27,161.27,163.16,158.35,162.47,76116,,,
2010-04-28,161.44,164.7,159.55,162.64,43462,,,
2010-04-29,164.01,165.22,160.92,161.44,51978,,,
2010-04-30,159.72,161.44,157.14,159.21,58536,,,
2010-05-04,155.43,157.14,145.29,147.18,98456,,,
2010-05-05,145.98,151.31,141.86,149.93,92032,,,
2010-05-06,148.56,149.59,140.48,140.48,73567,,,
2010-05-07,137.91,146.15,136.71,144.44,96401,,,
2010-05-10,144.09,150.45,143.92,149.07,83348,,,
2010-05-11,152.85,153.37,145.29,146.32,65073,,,
2010-05-12,146.5,150.1,145.12,148.39,81835,,,
2010-05-13,148.21,144.61,141.77,146.15,93485,,,
2010-05-17,140.48,140.48,127.86,128.12,107735,,,
2010-05-18,129.15,135.33,126.57,136.88,115005,Bottom,Stroke222_Start,Stroke221_End
2010-05-24,139.45,148.21,139.45,145.89,159056,,,
2010-05-25,143.32,143.06,136.88,141.52,102651,,,
2010-05-28,143.32,143.83,139.71,140.48,63132,,,
2010-06-01,136.88,137.14,130.95,133.79,64505,,,
2010-06-02,133.53,138.42,132.24,138.17,62138,,,
2010-06-03,139.97,141.77,136.88,136.88,67623,,,
2010-06-04,137.14,139.97,134.04,138.42,47129,,,
2010-06-07,135.33,136.11,132.5,134.3,50045,,,
2010-06-09,134.82,148.99,145.12,140.48,86602,,,
2010-06-23,147.18,147.44,143.58,147.18,80697,,,
2010-06-24,146.67,149.76,145.64,147.7,98558,,,
2010-06-25,146.93,146.93,143.32,145.38,86940,,,
2010-06-28,145.12,145.64,141.0,142.55,98665,,,
2010-06-29,142.29,142.8,133.79,133.79,167184,,,
2010-06-30,131.73,133.01,128.38,130.69,78117,,,
2010-07-05,134.04,137.39,131.47,136.36,51628,,,
2010-07-06,135.85,138.94,134.82,138.68,59427,,,
2010-07-07,137.39,141.77,137.39,141.77,54272,,,
2010-07-08,141.52,145.64,139.45,140.48,57289,,,
2010-07-12,144.61,150.02,143.32,147.96,122584,,,
2010-07-13,145.89,144.61,138.94,139.97,81534,,,
2010-07-15,140.74,145.64,139.97,139.97,47386,,,
2010-07-16,139.45,142.8,138.17,142.03,38300,,,
2010-07-19,140.74,147.7,139.45,147.7,152847,,,
2010-07-20,152.85,162.64,152.59,162.64,483962,,,
2010-07-21,163.16,163.41,159.29,161.1,250989,,,
2010-07-22,159.81,163.16,158.78,162.38,231916,,,
2010-07-23,162.9,174.23,161.35,174.23,361482,,,
2010-07-26,177.07,192.01,172.43,192.01,795507,,,
2010-07-27,192.01,207.98,192.01,201.54,677256,,,
2010-07-28,204.38,221.9,204.38,221.9,398330,,,
2010-07-29,230.14,241.22,224.47,228.59,1050627,Top,Stroke223_Start,Stroke222_End
2010-08-02,227.82,230.4,220.35,228.34,645047,,,
2010-08-03,226.02,232.2,223.44,227.82,649943,,,
2010-08-04,225.5,231.43,219.83,224.73,515826,,,
2010-08-05,224.73,231.94,222.41,227.05,568723,,,
2010-08-06,224.99,230.91,221.38,228.34,599757,,,
2010-08-09,227.31,232.46,222.93,226.02,582229,,,
2010-08-10,226.28,231.43,207.21,207.98,817842,,,
2010-08-11,205.15,207.47,202.32,205.66,557174,,,
2010-08-12,203.6,211.85,202.57,211.85,626285,,,
2010-08-13,211.33,217.52,208.5,212.36,365837,,,
2010-08-17,214.17,224.47,212.11,216.74,504082,,,
2010-08-18,216.74,217.52,210.3,214.17,283141,,,
2010-08-19,216.74,219.32,212.11,213.65,291440,,,
2010-08-20,213.14,213.14,203.86,208.24,294760,,,
2010-08-26,204.38,206.95,202.06,206.18,210889,,,
2010-08-27,206.18,207.47,202.32,203.35,144567,,,
2010-08-30,205.92,210.82,202.83,209.01,225215,,,
2010-08-31,206.95,219.32,206.44,208.5,235455,,,
2010-09-03,207.47,209.01,202.83,205.41,252817,,,
2010-09-07,206.44,211.08,204.89,208.76,168910,,,
2010-09-10,196.13,192.53,184.8,188.4,388844,,,
2010-09-15,190.98,194.84,188.4,189.18,115424,,,
2010-09-20,191.75,185.83,180.93,181.45,175813,,,
2010-09-27,182.48,183.25,175.52,182.74,123035,Bottom,Stroke224_Start,Stroke223_End
2010-09-28,180.67,184.8,177.58,180.42,111520,,,
2010-09-30,180.16,192.01,183.77,188.15,190283,,,
2010-10-11,201.03,209.53,194.33,195.62,231288,,,
2010-10-12,193.56,198.71,190.72,194.84,134099,,,
2010-10-13,193.81,206.95,193.04,204.89,269053,,,
2010-10-14,206.44,207.47,195.36,196.91,186224,,,
2010-10-15,196.91,201.03,191.75,199.22,128459,,,
2010-10-18,198.19,208.76,196.13,207.98,307846,,,
2010-10-19,209.79,211.59,201.54,206.18,158400,Top,Stroke225_Start,Stroke224_End
2010-10-20,198.19,200.25,192.53,194.84,176928,,,
2010-10-21,195.87,198.19,188.4,189.69,157358,,,
2010-10-22,189.43,191.5,187.63,188.66,104202,,,
2010-10-25,188.92,190.21,185.83,189.69,178067,,,
2010-10-26,189.69,194.84,188.4,191.24,172769,,,
2010-10-27,191.24,199.74,190.46,192.27,182991,,,
2010-10-28,192.01,194.84,188.66,189.18,116282,,,
2010-10-29,189.95,187.89,183.51,185.57,122949,,,
2010-11-03,187.89,191.75,186.09,188.92,137221,,,
2010-11-05,189.95,194.84,187.12,193.56,207285,,,
2010-11-08,194.59,202.83,194.07,201.29,334128,,,
2010-11-10,195.62,193.04,186.6,188.4,169412,,,
2010-11-12,188.4,188.4,170.63,171.92,224021,,,
2010-11-15,176.81,176.81,170.37,174.49,134594,Bottom,Stroke226_Start,Stroke225_End
2010-11-16,174.49,187.63,176.55,172.43,198595,,,
2010-11-19,182.74,182.99,176.04,180.42,92261,,,
2010-11-22,178.87,183.25,176.3,180.93,89933,,,
2010-11-23,181.45,186.34,181.45,185.83,173793,,,
2010-11-25,183.77,189.95,182.48,186.34,131653,,,
2010-11-26,185.05,186.6,179.64,180.93,86672,,,
2010-11-29,180.93,182.99,172.43,181.45,57014,,,
2010-12-01,175.01,190.98,184.8,186.09,200853,,,
2010-12-03,186.6,202.57,185.31,202.32,394178,,,
2010-12-06,202.83,213.39,198.71,210.3,511591,,,
2010-12-07,219.06,232.97,215.2,231.69,985396,Top,Stroke227_Start,Stroke226_End
2010-12-09,206.18,208.76,195.62,196.39,493981,,,
2010-12-10,194.33,197.94,190.98,193.81,294791,,,
2010-12-15,195.36,198.19,191.75,192.53,280345,,,
2010-12-16,191.5,196.13,190.98,194.59,241309,,,
2010-12-20,192.27,193.81,180.16,184.54,235004,,,
2010-12-21,185.57,197.68,187.63,195.36,360746,,,
2010-12-23,190.72,198.19,188.15,193.3,268610,,,
2010-12-27,191.24,194.07,181.96,185.31,218447,,,
2010-12-28,183.25,180.93,176.3,176.3,130735,,,
2010-12-30,179.39,178.1,172.95,175.01,108554,Bottom,Stroke228_Start,Stroke227_End
2011-01-04,179.39,189.69,183.25,185.05,165766,,,
2011-01-07,184.8,201.29,184.54,192.53,307700,,,
2011-01-10,189.18,195.87,182.99,185.57,175909,,,
2011-01-11,187.63,204.38,184.8,204.38,685508,,,
2011-01-12,204.38,207.21,198.97,203.6,447900,,,
2011-01-13,203.86,210.04,200.51,202.32,332256,Top,Stroke229_Start,Stroke228_End
2011-01-14,198.97,201.8,193.81,198.71,222880,,,
2011-01-17,196.91,187.12,178.61,181.96,265653,,,
2011-01-19,184.02,194.33,186.34,186.34,147682,,,
2011-01-24,185.83,186.86,180.67,183.77,121481,,,
2011-01-27,180.42,183.51,176.04,181.45,156305,,,
2011-01-28,180.42,184.8,179.64,182.22,103525,,,
2011-01-31,181.96,182.22,178.87,180.93,102869,,,
2011-02-01,181.96,183.25,180.42,182.74,82883,,,
2011-02-09,180.67,180.93,176.81,178.1,130094,Bottom,Stroke230_Start,Stroke229_End
2011-02-10,178.1,181.96,177.58,181.71,128420,,,
2011-02-11,180.93,187.63,179.39,185.83,224808,,,
2011-02-14,183.77,189.95,183.77,188.66,203858,,,
2011-02-15,188.4,193.04,186.09,188.4,213590,,,
2011-02-16,187.63,189.95,185.05,188.92,151708,,,
2011-02-17,189.95,192.53,186.09,189.43,145492,,,
2011-02-18,189.69,193.56,187.37,191.5,205458,,,
2011-02-21,190.46,191.5,182.48,190.72,187980,,,
2011-02-23,182.48,184.8,181.96,183.25,98257,,,
2011-02-24,183.51,186.6,182.22,185.83,92189,,,
2011-02-28,183.77,184.54,180.67,183.77,109275,,,
2011-03-01,184.02,197.42,189.69,187.63,235640,,,
2011-03-04,194.33,198.71,190.98,197.16,249380,,,
2011-03-07,198.71,200.77,194.33,195.36,263976,,,
2011-03-08,196.65,198.71,194.07,197.16,168195,,,
2011-03-09,196.13,196.39,191.75,193.04,161663,,,
2011-03-10,194.07,208.5,194.84,201.29,523060,Top,Stroke231_Start,Stroke230_End
2011-03-14,195.36,197.16,192.53,193.81,140945,,,
2011-03-15,194.33,192.27,186.6,189.43,179019,,,
2011-03-18,190.21,195.1,188.66,190.98,115354,,,
2011-03-22,195.1,196.91,192.53,195.87,142736,,,
2011-03-23,195.62,201.8,194.33,199.48,215621,,,
2011-03-24,199.74,202.32,197.16,198.19,168106,,,
2011-03-25,201.03,205.66,198.71,201.29,193410,,,
2011-03-29,198.97,203.86,195.62,201.29,241561,Bottom,Stroke232_Start,Stroke231_End
2011-03-31,203.86,207.98,199.22,199.74,231599,,,
2011-04-01,203.35,216.49,203.35,208.76,389704,,,
2011-04-06,204.63,223.18,214.68,218.8,478060,,,
2011-04-11,218.55,219.32,208.5,209.01,247623,,,
2011-04-12,207.73,211.85,205.15,209.27,139135,,,
2011-04-14,211.08,216.74,209.27,210.56,108221,,,
2011-04-18,213.14,219.06,212.62,218.29,179011,Top,Stroke233_Start,Stroke232_End
2011-04-19,216.74,211.59,201.54,213.65,165447,,,
2011-04-26,201.29,203.6,196.65,202.83,53722,,,
2011-04-28,198.97,197.94,193.56,194.33,69337,,,
2011-05-03,197.42,199.22,193.81,198.71,60392,,,
2011-05-04,197.94,197.94,190.72,192.53,75395,,,
2011-05-06,192.27,196.39,189.95,194.84,63846,,,
2011-05-10,195.62,197.42,191.75,197.16,57539,,,
2011-05-11,196.65,202.57,195.1,199.22,121877,,,
2011-05-16,201.8,214.17,200.0,212.11,371784,,,
2011-05-17,209.27,220.61,208.24,209.01,325372,,,
2011-05-18,208.24,214.94,206.44,213.65,200102,,,
2011-05-20,207.47,212.36,201.54,202.83,123637,,,
2011-05-23,200.51,201.29,192.27,192.27,138229,,,
2011-05-24,191.75,194.84,189.95,193.56,94843,,,
2011-05-25,192.78,193.3,184.28,185.83,126574,,,
2011-05-26,186.6,187.89,182.74,182.74,92439,,,
2011-05-27,180.42,184.54,180.42,180.67,61000,,,
2011-05-30,180.67,180.67,174.23,174.75,60902,,,
2011-05-31,175.52,179.39,173.46,179.39,45485,Bottom,Stroke234_Start,Stroke233_End
2011-06-01,178.36,182.48,178.1,181.45,49641,,,
2011-06-02,179.39,180.93,175.01,178.1,51062,,,
2011-06-03,178.36,181.71,177.84,180.67,36083,,,
2011-06-07,178.87,186.34,178.87,185.31,57735,,,
2011-06-08,183.51,188.66,181.71,186.6,77118,,,
2011-06-10,182.74,185.57,180.93,183.77,50374,,,
2011-06-13,182.48,183.51,180.16,182.74,31715,,,
2011-06-14,182.84,189.54,182.84,185.52,93422,,,
2011-06-16,181.83,182.84,175.81,176.81,59658,,,
2011-06-17,176.14,178.15,175.14,175.47,30415,,,
2011-06-21,176.14,192.55,181.5,186.86,141126,,,
2011-06-23,182.17,193.56,181.83,192.55,172987,,,
2011-06-24,198.91,203.27,195.57,197.58,324279,,,
2011-06-27,195.57,198.25,193.56,196.91,156448,,,
2011-06-28,195.57,197.58,192.22,195.23,104932,,,
2011-06-29,195.9,196.24,189.54,190.21,103842,,,
2011-07-01,195.23,197.58,194.56,194.23,91705,,,
2011-07-05,196.91,205.28,197.58,201.26,206016,Top,Stroke235_Start,Stroke234_End
2011-07-07,199.25,201.59,195.23,195.57,97341,,,
2011-07-08,196.91,197.91,193.22,195.23,47118,,,
2011-07-13,195.23,197.58,176.81,196.57,72735,,,
2011-07-15,202.26,202.26,196.24,198.58,117592,,,
2011-07-18,197.24,199.58,195.23,199.92,121859,,,
2011-07-20,197.91,199.25,194.23,196.57,62655,,,
2011-07-21,201.26,204.27,195.23,195.23,112707,,,
2011-07-22,193.89,196.91,192.22,195.23,71213,,,
2011-07-25,193.56,188.87,183.17,185.85,81723,,,
2011-07-27,187.53,189.54,185.52,189.2,47250,,,
2011-07-28,188.2,198.91,191.88,195.57,149919,,,
2011-08-01,192.89,194.9,191.55,193.22,39471,,,
2011-08-03,191.88,192.55,187.53,191.21,61595,,,
2011-08-04,191.55,196.91,189.54,194.23,80308,,,
2011-08-05,188.53,192.22,185.85,189.2,93162,,,
2011-08-08,185.52,187.53,175.81,179.49,70591,,,
2011-08-09,175.81,180.49,169.44,179.15,79311,Bottom,Stroke236_Start,Stroke235_End
2011-08-10,181.83,185.52,178.15,178.82,98634,,,
2011-08-12,183.17,187.86,184.18,185.85,103483,,,
2011-08-16,187.53,187.53,180.83,183.51,74681,,,
2011-08-18,184.85,185.52,178.82,180.16,41846,,,
2011-08-19,176.81,179.15,176.14,178.15,38262,,,
2011-08-23,178.48,183.17,177.48,180.83,27802,,,
2011-08-26,182.84,185.18,180.49,183.17,48896,Top,Stroke237_Start,Stroke236_End
2011-08-29,182.84,182.84,178.15,178.82,42844,,,
2011-08-30,179.49,185.18,179.15,180.16,56003,,,
2011-08-31,179.49,182.84,178.15,181.83,34557,,,
2011-09-02,178.15,181.83,177.82,178.48,33990,,,
2011-09-05,177.82,179.15,175.14,176.48,37980,,,
2011-09-07,178.48,184.18,181.5,182.5,73797,,,
2011-09-09,182.84,185.18,181.83,184.18,59490,,,
2011-09-13,180.83,183.51,178.48,182.5,32569,,,
2011-09-14,184.18,184.51,180.49,183.17,21520,,,
2011-09-16,184.18,184.18,179.82,180.16,28271,,,
2011-09-19,180.16,180.83,176.48,176.81,29973,,,
2011-09-20,176.48,178.48,175.14,178.15,30224,,,
2011-09-21,178.15,181.83,176.14,180.83,39544,,,
2011-09-22,180.83,180.83,171.79,172.12,46095,,,
2011-09-23,170.78,168.77,163.41,171.79,46778,Bottom,Stroke238_Start,Stroke237_End
2011-10-12,165.09,172.12,164.42,171.79,36330,,,
2011-10-13,171.45,172.79,170.11,171.12,28382,,,
2011-10-14,175.14,179.49,173.8,176.81,82695,,,
2011-10-17,176.48,176.81,172.79,174.8,30737,,,
2011-10-18,173.13,175.81,170.11,170.78,29406,,,
2011-10-19,171.12,172.12,167.77,171.79,21682,,,
2011-10-20,171.12,170.78,166.43,167.77,23654,,,
2011-10-24,168.77,170.45,164.08,169.78,26549,,,
2011-10-25,170.11,173.13,166.09,172.12,43220,,,
2011-10-26,170.11,175.47,169.44,172.12,52202,,,
2011-10-27,172.12,175.81,171.45,175.14,46397,,,
2011-10-28,176.48,186.19,175.81,179.82,97059,Top,Stroke239_Start,Stroke238_End
2011-11-01,176.14,178.15,172.46,176.14,36060,,,
2011-11-03,178.82,183.51,178.48,179.49,64530,,,
2011-11-07,179.15,180.49,176.81,176.81,28096,,,
2011-11-08,176.14,178.15,173.8,176.48,36514,,,
2011-11-09,175.81,179.82,175.14,177.48,29594,,,
2011-11-10,176.14,179.15,173.46,174.13,33745,,,
2011-11-11,173.8,172.46,172.12,172.46,19454,,,
2011-11-15,175.14,176.14,173.46,175.47,35269,,,
2011-11-16,175.14,171.79,168.77,169.78,35358,,,
2011-11-18,169.11,167.77,164.42,165.76,33295,,,
2011-11-23,168.44,173.13,165.76,166.43,22581,,,
2011-11-24,166.43,169.44,164.75,166.43,16261,,,
2011-11-25,166.43,167.1,160.4,161.4,33924,,,
2011-11-28,161.4,162.07,157.05,159.73,26625,,,
2011-11-30,161.4,161.4,153.37,155.38,28808,,,
2011-12-01,159.06,163.75,159.06,161.4,40422,,,
2011-12-02,160.73,160.73,156.38,157.72,13640,,,
2011-12-05,158.05,158.39,154.04,154.04,12250,,,
2011-12-06,154.04,155.04,152.7,153.37,14151,,,
2011-12-08,155.38,156.05,153.7,153.7,18199,,,
2011-12-09,153.37,155.38,152.03,153.03,22829,,,
2011-12-12,153.03,154.04,149.35,152.03,20066,,,
2011-12-13,152.03,152.03,145.33,146.67,17359,,,
2011-12-14,146.0,147.0,140.64,141.31,14577,,,
2011-12-15,141.31,144.32,138.29,141.98,25981,,,
2011-12-16,141.98,144.99,141.31,144.99,20465,,,
2011-12-20,142.31,146.33,142.31,143.65,19362,,,
2011-12-21,145.33,145.66,139.97,140.3,15165,,,
2011-12-22,140.64,141.31,136.96,138.63,17213,,,
2011-12-23,139.63,142.31,139.3,140.3,13923,,,
2011-12-27,139.97,139.97,137.63,137.63,9504,,,
2011-12-28,136.96,137.63,134.28,136.29,20869,,,
2011-12-30,134.95,137.96,134.95,136.62,12108,,,
2012-01-04,138.29,140.64,135.28,135.28,18416,,,
2012-01-05,133.61,136.29,132.94,133.61,18929,,,
2012-01-06,134.28,134.28,130.59,133.27,12420,Bottom,Stroke240_Start,Stroke239_End
2012-01-09,133.61,137.29,132.27,136.96,25362,,,
2012-01-10,138.63,142.98,137.29,141.98,40733,,,
2012-01-11,141.98,156.05,143.65,141.64,31783,,,
2012-01-16,144.32,147.34,140.64,142.31,66251,,,
2012-01-17,143.65,150.02,143.99,148.34,82477,,,
2012-01-19,144.32,148.34,143.65,147.0,59650,,,
2012-01-20,147.0,150.35,145.66,149.68,66312,,,
2012-01-30,148.68,147.0,144.32,144.32,46411,,,
2012-02-01,146.67,146.67,142.31,143.99,22194,,,
2012-02-02,144.99,148.68,143.32,147.34,43332,,,
2012-02-03,149.01,152.7,147.67,149.68,77664,,,
2012-02-06,149.68,150.69,146.67,148.68,44030,,,
2012-02-07,148.68,153.03,147.67,150.35,99933,,,
2012-02-09,153.03,157.72,151.02,156.38,102969,,,
2012-02-10,156.38,161.74,154.04,155.71,93889,Top,Stroke241_Start,Stroke240_End
2012-02-13,150.69,156.38,149.68,153.37,60559,,,
2012-02-15,155.04,157.05,153.37,156.38,55948,,,
2012-02-16,155.04,156.72,153.03,154.71,41175,,,
2012-02-17,155.38,155.71,152.03,154.37,32975,,,
2012-02-20,156.72,158.05,155.04,155.71,49353,,,
2012-02-21,156.05,157.72,153.37,157.72,68842,Bottom,Stroke242_Start,Stroke241_End
2012-02-22,156.72,164.42,156.38,164.42,162312,,,
2012-02-23,163.41,167.77,162.07,166.43,106543,,,
2012-02-24,166.09,180.49,165.09,179.82,234789,,,
2012-02-27,177.48,183.84,177.48,180.16,208622,,,
2012-02-28,179.15,179.49,175.47,180.49,99758,,,
2012-03-02,177.48,183.84,176.48,182.17,91814,,,
2012-03-05,184.18,191.21,182.17,182.84,135554,Top,Stroke243_Start,Stroke242_End
2012-03-06,181.83,183.84,178.82,180.83,44936,,,
2012-03-07,180.16,182.5,176.48,177.15,72073,,,
2012-03-09,182.84,186.19,182.84,182.84,0,,,
2012-03-13,180.16,180.49,166.76,179.15,78784,,,
2012-03-15,167.1,163.75,156.38,159.73,96881,,,
2012-03-20,163.08,164.42,160.73,161.74,60125,,,
2012-03-21,161.74,162.74,156.38,161.74,51121,Bottom,Stroke244_Start,Stroke243_End
2012-03-22,161.4,163.75,159.39,162.41,60724,,,
2012-03-23,161.07,162.07,158.72,160.73,56048,,,
2012-03-26,170.78,176.81,166.76,176.81,303120,,,
2012-03-27,180.16,185.52,170.45,171.12,223561,,,
2012-03-29,172.79,183.84,162.74,183.17,363871,,,
2012-04-06,182.5,192.22,177.82,181.16,206343,,,
2012-04-09,176.81,179.82,172.12,174.8,103751,,,
2012-04-10,173.13,179.49,169.44,178.82,114157,,,
2012-04-11,176.14,186.19,175.14,179.82,148476,,,
2012-04-12,180.83,197.91,178.48,197.91,381653,,,
2012-04-13,209.3,220.01,204.27,210.97,907194,,,
2012-04-17,205.28,201.59,190.21,193.22,436963,,,
2012-04-20,200.92,210.3,196.91,205.28,300909,,,
2012-04-23,203.94,212.31,201.93,204.94,213433,,,
2012-04-24,206.62,215.66,202.93,214.66,351854,,,
2012-04-25,212.98,231.07,213.32,223.36,540505,Top,Stroke245_Start,Stroke244_End
2012-04-27,209.97,217.67,207.62,211.98,201960,,,
2012-05-02,214.32,219.68,212.65,217.67,190470,,,
2012-05-03,216.33,217.34,206.62,216.0,179559,,,
2012-05-07,213.99,218.68,209.63,210.64,155539,,,
2012-05-08,210.3,210.3,204.27,206.95,119706,,,
2012-05-09,205.28,210.64,205.28,206.28,93101,,,
2012-05-10,205.95,208.63,204.61,206.62,72847,,,
2012-05-11,205.61,198.58,193.22,202.26,65570,,,
2012-05-18,193.89,194.23,186.19,189.2,102447,Bottom,Stroke246_Start,Stroke245_End
2012-05-22,194.9,199.25,193.56,198.58,82756,,,
2012-05-23,198.58,209.63,201.26,205.95,188751,,,
2012-05-28,205.28,204.94,190.54,202.26,135765,,,
2012-05-30,202.6,208.63,201.93,205.95,96428,,,
2012-05-31,205.95,205.95,201.26,204.27,60537,,,
2012-06-01,204.61,204.94,198.58,202.26,57468,,,
2012-06-04,197.24,200.92,194.9,194.9,59050,,,
2012-06-05,196.91,197.58,193.56,194.56,34522,,,
2012-06-07,197.24,202.6,195.57,196.57,71739,,,
2012-06-08,201.93,202.26,191.55,195.9,75692,,,
2012-06-12,200.25,210.64,204.27,206.95,145561,Top,Stroke247_Start,Stroke246_End
2012-06-14,205.61,207.29,200.92,201.93,57641,,,
2012-06-15,201.93,200.25,195.9,203.6,71836,,,
2012-06-21,198.25,204.94,197.24,201.93,95458,,,
2012-06-25,200.25,210.3,197.91,202.26,212777,,,
2012-06-26,199.25,193.56,181.83,193.89,167965,,,
2012-06-28,190.21,195.9,188.2,188.53,67503,,,
2012-06-29,187.53,191.55,183.84,190.54,49582,Bottom,Stroke248_Start,Stroke247_End
2012-07-02,192.89,196.91,190.54,192.55,48152,,,
2012-07-04,198.25,202.93,195.57,196.91,71709,,,
2012-07-06,202.26,208.29,202.26,205.95,159548,,,
2012-07-09,204.27,206.28,195.57,196.91,98080,,,
2012-07-10,197.58,198.91,187.86,191.21,66344,,,
2012-07-12,202.67,206.58,199.18,203.54,146413,,,
2012-07-16,200.49,200.49,190.48,193.09,77884,,,
2012-07-19,196.57,206.15,193.96,202.67,104197,,,
2012-07-20,198.75,207.46,197.44,202.23,96286,Top,Stroke249_Start,Stroke248_End
2012-07-23,199.62,200.49,195.7,197.44,57681,,,
2012-07-25,197.88,197.88,192.22,193.09,60889,,,
2012-07-26,192.22,194.39,184.81,186.56,115843,,,
2012-07-27,188.3,188.3,178.72,180.9,97315,,,
2012-07-30,180.9,182.2,176.54,179.15,36692,,,
2012-08-01,179.15,184.38,178.28,183.07,52831,,,
2012-08-02,183.07,177.85,174.37,174.8,71354,Bottom,Stroke250_Start,Stroke249_End
2012-08-06,177.41,182.64,176.54,181.33,52575,,,
2012-08-07,181.77,186.99,182.2,186.12,73488,,,
2012-08-09,190.04,198.75,187.86,191.35,167288,,,
2012-08-10,189.17,191.78,184.81,191.78,94352,,,
2012-08-14,183.94,185.25,180.03,186.12,52680,,,
2012-08-16,181.33,182.2,179.59,180.46,31899,,,
2012-08-17,180.46,180.9,178.28,180.46,34531,,,
2012-08-20,178.72,179.15,176.11,178.72,40782,,,
2012-08-21,178.28,180.46,176.98,178.72,70194,,,
2012-08-23,179.15,181.77,178.28,180.46,54263,,,
2012-08-24,178.72,181.33,176.54,179.59,68554,,,
2012-08-28,178.28,178.28,172.62,176.98,67033,,,
2012-08-30,173.93,176.11,171.75,173.49,43279,,,
2012-09-03,174.8,179.59,174.8,178.28,48288,,,
2012-09-05,174.37,177.41,173.93,175.67,28400,,,
2012-09-07,178.28,184.38,177.85,183.07,101899,,,
2012-09-10,183.07,185.69,181.33,183.07,57046,Top,Stroke251_Start,Stroke250_End
2012-09-11,182.2,182.64,179.59,180.9,56068,,,
2012-09-12,180.9,183.94,180.03,183.07,68959,,,
2012-09-14,182.2,183.07,178.72,180.46,56337,,,
2012-09-17,180.46,177.41,174.8,176.11,52928,,,
2012-09-20,176.98,176.98,171.32,171.32,47091,,,
2012-09-21,172.19,173.49,169.58,172.19,39999,,,
2012-09-24,171.75,173.06,168.27,172.19,44562,,,
2012-09-25,173.49,173.93,170.45,172.19,29118,,,
2012-09-26,171.75,171.75,166.53,167.83,38585,Bottom,Stroke252_Start,Stroke251_End
2012-09-27,168.27,172.19,167.4,170.88,40680,,,
2012-09-28,170.88,175.67,170.88,175.24,57615,,,
2012-10-08,175.67,176.54,173.06,172.62,30068,,,
2012-10-10,175.67,177.85,173.93,176.98,49746,,,
2012-10-12,174.37,176.11,173.06,174.37,31583,,,
2012-10-16,176.11,177.41,174.8,175.67,30211,,,
2012-10-17,176.54,176.54,173.06,174.37,27029,,,
2012-10-18,174.8,180.46,174.37,179.15,105917,,,
2012-10-19,179.15,186.56,178.28,182.2,130783,,,
2012-10-23,183.51,188.3,181.77,182.2,145188,,,
2012-10-24,179.59,183.07,178.28,181.77,63484,,,
2012-10-26,179.15,179.59,174.8,176.54,52934,,,
2012-10-29,175.67,177.41,174.37,175.67,28856,,,
2012-10-30,175.67,183.94,177.41,180.46,89195,,,
2012-11-01,180.46,193.52,180.03,187.86,285085,,,
2012-11-02,192.22,196.57,190.04,195.7,359208,Top,Stroke253_Start,Stroke252_End
2012-11-06,191.35,188.73,182.2,186.99,129910,,,
2012-11-09,183.51,185.25,177.41,182.64,62509,,,
2012-11-14,178.28,178.72,174.37,175.67,77100,,,
2012-11-15,174.37,177.85,173.93,173.93,44669,,,
2012-11-16,173.93,176.54,173.49,176.11,35901,,,
2012-11-19,175.24,178.28,174.8,176.54,27761,,,
2012-11-23,174.37,176.98,174.37,175.67,33413,,,
2012-11-27,174.37,174.37,167.4,168.27,75769,,,
2012-11-28,168.27,165.66,163.05,163.92,48742,Bottom,Stroke254_Start,Stroke253_End
2012-11-30,163.92,170.45,163.92,168.71,61315,,,
2012-12-03,168.71,172.19,164.79,166.09,51165,,,
2012-12-04,166.09,169.14,163.48,169.14,36597,,,
2012-12-05,169.58,179.15,168.27,177.41,129002,,,
2012-12-06,177.41,179.59,175.24,178.72,81618,,,
2012-12-07,182.64,192.65,182.2,184.38,213892,,,
2012-12-17,190.91,198.75,190.48,190.91,230470,,,
2012-12-18,190.04,192.65,186.12,186.56,145858,,,
2012-12-20,208.33,208.33,199.62,205.28,517013,,,
2012-12-24,200.05,207.46,196.57,204.84,231864,,,
2012-12-25,201.8,214.42,199.18,209.63,418873,,,
2012-12-26,208.76,222.69,207.02,211.37,349311,,,
2012-12-27,211.37,212.24,205.28,205.71,191793,,,
2012-12-31,212.24,220.95,209.2,216.16,308357,,,
2013-01-04,219.21,222.69,213.99,215.29,262711,,,
2013-01-07,213.99,215.73,210.5,214.86,132315,,,
2013-01-08,224.87,231.4,218.78,221.82,472007,,,
2013-01-09,219.21,221.39,216.16,218.78,218039,,,
2013-01-10,219.21,224.44,217.9,220.95,231290,,,
2013-01-14,212.24,220.52,210.94,219.65,185433,,,
2013-01-15,221.39,222.69,217.47,219.65,230570,,,
2013-01-16,218.78,216.16,212.24,214.86,176671,,,
2013-01-18,215.73,228.79,215.73,226.18,492862,,,
2013-01-21,229.66,253.17,230.1,234.89,600645,Top,Stroke255_Start,Stroke254_End
2013-01-25,232.71,236.19,229.22,231.84,149488,,,
2013-01-28,234.01,241.42,232.71,239.24,195537,,,
2013-01-29,239.24,250.56,240.55,242.72,249129,,,
2013-01-31,247.08,250.12,238.8,241.42,215352,,,
2013-02-01,242.29,243.59,236.63,241.85,162655,,,
2013-02-04,241.85,242.29,233.14,234.89,231053,,,
2013-02-05,237.93,250.99,242.29,246.21,384387,,,
2013-02-18,247.95,249.25,240.55,243.16,114803,,,
2013-02-19,242.72,233.58,229.22,232.71,205190,,,
2013-02-21,229.22,227.92,220.95,223.56,189633,,,
2013-02-25,222.69,226.61,220.52,224.87,69570,,,
2013-02-26,222.69,223.13,217.9,218.34,98330,,,
2013-02-28,221.82,228.35,221.82,227.48,138681,,,
2013-03-01,227.05,228.79,222.69,226.18,97345,,,
2013-03-04,210.5,216.16,203.54,203.54,248114,,,
2013-03-05,198.75,205.71,193.52,204.41,203562,,,
2013-03-06,204.41,207.02,201.8,203.97,203913,,,
2013-03-08,203.97,204.41,200.49,201.8,89115,,,
2013-03-11,201.8,202.67,196.57,201.8,80134,,,
2013-03-13,199.18,196.57,191.35,194.83,108060,,,
2013-03-15,193.96,192.65,188.3,190.91,99968,Bottom,Stroke256_Start,Stroke255_End
2013-03-19,191.78,196.14,190.04,196.14,72158,,,
2013-03-20,195.7,202.67,198.75,201.8,122678,,,
2013-03-22,200.49,206.15,199.62,205.28,108172,,,
2013-03-25,205.28,208.33,202.67,205.28,103859,,,
2013-03-27,201.8,205.71,201.8,203.1,68166,,,
2013-03-28,201.8,197.88,193.52,193.96,85663,,,
2013-04-01,196.57,203.1,195.26,202.23,105440,,,
2013-04-02,202.67,205.28,200.49,202.23,85855,,,
2013-04-08,200.92,200.92,196.57,200.92,53376,,,
2013-04-09,202.67,206.15,202.23,204.84,81867,,,
2013-04-10,205.71,207.02,203.1,205.28,67465,,,
2013-04-11,205.71,213.55,204.84,208.76,163090,,,
2013-04-12,205.71,207.89,203.54,203.97,85123,,,
2013-04-15,202.23,207.02,200.49,204.41,61025,,,
2013-04-16,203.54,210.94,201.8,210.94,146759,,,
2013-04-17,210.94,213.12,207.89,210.5,94538,,,
2013-04-19,210.94,213.99,208.76,213.12,127712,Top,Stroke257_Start,Stroke256_End
2013-04-22,210.94,212.24,208.33,210.07,84929,,,
2013-04-23,210.07,206.15,200.92,203.1,87374,,,
2013-04-25,200.49,195.7,191.78,193.52,140637,,,
2013-05-02,192.22,195.26,190.91,193.52,44117,,,
2013-05-03,193.52,197.44,194.83,196.57,58088,,,
2013-05-07,196.57,199.18,195.7,197.01,45155,,,
2013-05-09,195.7,196.57,191.35,192.22,64152,Bottom,Stroke258_Start,Stroke257_End
2013-05-13,197.01,199.18,195.7,197.01,66247,,,
2013-05-14,198.75,198.31,193.96,196.14,52994,,,
2013-05-17,200.05,206.58,199.62,204.41,157071,,,
2013-05-20,205.28,207.46,202.67,203.54,126978,,,
2013-05-21,203.54,204.84,202.23,203.97,72833,,,
2013-05-23,205.28,208.76,203.54,205.28,152162,,,
2013-05-24,203.1,206.58,203.1,205.71,78801,,,
2013-05-28,208.76,222.69,216.16,220.95,488720,,,
2013-05-30,217.47,217.47,214.42,215.73,155167,,,
2013-05-31,217.9,223.56,217.47,218.34,262291,Top,Stroke259_Start,Stroke258_End
2013-06-04,218.78,220.52,213.12,217.47,106896,,,
2013-06-05,221.82,223.56,217.9,217.9,158884,,,
2013-06-06,213.99,215.29,210.07,211.37,122876,,,
2013-06-07,211.37,212.68,208.33,208.76,75369,,,
2013-06-13,208.33,204.84,194.39,202.23,75971,,,
2013-06-17,204.84,205.28,200.05,201.36,37743,,,
2013-06-18,204.84,208.33,203.1,203.97,43686,,,
2013-06-19,207.02,214.42,204.84,208.33,109920,,,
2013-06-20,210.26,210.26,199.75,200.21,67684,,,
2013-06-21,197.92,203.41,193.81,200.21,48242,,,
2013-06-24,199.29,199.29,180.55,181.46,110809,,,
2013-06-25,181.01,191.52,170.95,189.23,130219,Bottom,Stroke260_Start,Stroke259_End
2013-06-26,197.01,198.83,189.69,195.18,79013,,,
2013-06-27,195.18,204.78,194.72,197.92,113665,,,
2013-06-28,197.01,207.06,196.55,199.75,123680,,,
2013-07-01,196.09,197.46,192.43,196.55,68023,,,
2013-07-03,197.01,196.55,189.23,191.52,58899,,,
2013-07-05,193.35,201.58,193.35,194.72,70781,,,
2013-07-08,192.43,193.35,189.23,189.23,47564,,,
2013-07-09,188.32,191.06,186.03,188.78,36970,,,
2013-07-10,188.78,194.72,188.78,194.72,49712,,,
2013-07-11,193.81,203.41,196.09,201.12,113300,,,
2013-07-15,196.09,198.83,194.72,198.38,64512,,,
2013-07-17,198.83,206.15,196.09,200.66,120390,Top,Stroke261_Start,Stroke260_End
2013-07-18,200.66,202.95,195.18,197.92,80719,,,
2013-07-19,198.38,199.29,191.06,191.52,79477,,,
2013-07-22,191.06,193.35,189.69,192.43,33988,,,
2013-07-23,192.89,198.38,191.98,197.01,66875,,,
2013-07-26,191.52,193.35,189.23,190.61,40460,,,
2013-07-29,190.61,190.15,185.58,186.49,56875,Bottom,Stroke262_Start,Stroke261_End
2013-07-31,191.52,195.18,189.69,189.69,54362,,,
2013-08-02,196.09,197.46,193.35,193.81,76603,,,
2013-08-05,194.26,194.26,191.52,193.81,40046,,,
2013-08-07,195.63,198.83,194.72,194.72,93482,,,
2013-08-08,194.72,197.46,193.35,195.63,44146,,,
2013-08-09,196.09,198.83,194.26,197.46,73745,,,
2013-08-12,196.55,200.66,196.55,199.75,88983,,,
2013-08-13,200.21,203.86,199.75,201.12,72039,,,
2013-08-15,203.41,207.06,201.12,203.41,115230,,,
2013-08-16,203.41,212.55,201.58,206.61,265606,,,
2013-08-19,207.52,214.84,203.86,213.92,293453,,,
2013-08-20,214.84,220.78,211.64,214.38,344582,,,
2013-08-21,215.29,218.95,205.69,217.58,298304,,,
2013-08-23,206.61,207.52,198.83,201.58,175857,,,
2013-08-26,202.49,208.43,200.21,207.52,126230,,,
2013-08-27,208.43,215.29,206.15,211.18,182714,,,
2013-08-29,214.84,218.49,211.64,215.29,303500,,,
2013-08-30,216.21,231.29,214.38,222.61,407607,,,
2013-09-02,223.52,219.41,210.72,213.92,248968,,,
2013-09-09,216.66,226.72,214.38,221.69,301557,,,
2013-09-10,221.24,231.75,221.69,226.72,356121,,,
2013-09-16,228.09,236.32,224.44,227.64,256209,Top,Stroke263_Start,Stroke262_End
2013-09-17,228.09,233.12,219.86,222.15,216287,,,
2013-09-18,221.69,223.06,215.75,219.86,182319,,,
2013-09-23,221.24,227.64,220.78,225.35,154850,,,
2013-09-24,224.44,225.81,218.95,224.44,173619,,,
2013-09-25,223.06,226.72,219.86,220.78,167711,,,
2013-09-26,220.32,218.49,211.18,213.01,105924,Bottom,Stroke264_Start,Stroke263_End
2013-09-30,215.29,218.95,214.84,216.21,60640,,,
2013-10-08,216.21,223.06,215.75,221.24,110616,,,
2013-10-09,221.24,223.98,219.41,223.06,73599,,,
2013-10-10,222.61,236.32,226.72,230.84,333884,,,
2013-10-14,231.75,233.58,226.26,227.64,136749,,,
2013-10-15,229.92,230.84,224.44,230.38,126223,,,
2013-10-17,227.18,233.58,226.72,229.46,142418,,,
2013-10-21,230.38,235.86,229.46,235.41,225530,Top,Stroke265_Start,Stroke264_End
2013-10-23,230.84,231.29,221.69,221.69,141340,,,
2013-10-24,221.69,224.89,220.32,221.69,76188,,,
2013-10-25,222.15,223.52,217.58,218.04,60681,,,
2013-10-28,218.95,220.78,214.38,218.95,52589,,,
2013-10-29,217.58,214.38,202.03,210.26,140370,,,
2013-10-31,215.75,223.98,215.75,222.61,212046,,,
2013-11-01,221.24,220.78,215.29,217.58,144467,Bottom,Stroke266_Start,Stroke265_End
2013-11-05,218.95,227.64,216.66,225.81,128469,,,
2013-11-06,224.89,234.49,224.89,229.01,300596,,,
2013-11-07,226.72,242.72,226.72,236.78,416076,,,
2013-11-08,235.41,245.01,233.58,234.04,235034,,,
2013-11-11,233.58,235.86,227.18,233.12,141552,,,
2013-11-12,236.32,243.64,229.92,230.38,176073,,,
2013-11-13,232.21,242.26,228.09,238.15,231494,,,
2013-11-14,235.41,254.15,234.49,250.95,457958,,,
2013-11-15,250.04,262.38,245.01,247.29,279270,,,
2013-11-19,254.15,278.84,262.84,268.78,495293,,,
2013-11-21,267.41,273.35,262.38,264.21,404224,,,
2013-11-25,269.69,282.04,265.58,279.3,332024,,,
2013-11-26,283.87,283.87,270.15,270.15,190900,Top,Stroke267_Start,Stroke266_End
2013-11-27,266.95,271.52,264.67,267.87,151020,,,
2013-11-28,269.69,278.84,268.78,271.07,238803,,,
2013-11-29,270.15,272.44,259.18,269.69,280801,,,
2013-12-02,256.44,267.87,256.44,265.58,292961,,,
2013-12-03,265.12,274.27,265.58,273.81,163878,,,
2013-12-05,267.41,271.07,265.12,266.95,92183,,,
2013-12-06,267.41,267.41,257.81,259.64,143016,,,
2013-12-09,258.72,262.38,250.04,255.52,216668,,,
2013-12-10,254.15,271.98,256.89,261.92,147089,,,
2013-12-13,266.04,278.84,263.29,264.67,205769,,,
2013-12-16,266.49,267.41,256.44,258.27,116533,,,
2013-12-17,258.27,258.72,250.04,252.78,112885,,,
2013-12-19,255.07,257.35,242.72,244.55,127109,,,
2013-12-20,243.18,241.35,232.66,235.41,123531,,,
2013-12-24,235.41,243.18,235.41,237.69,106809,,,
2013-12-25,238.15,238.15,233.58,235.86,99855,,,
2013-12-26,236.32,229.01,221.69,224.89,154387,,,
2013-12-30,230.38,234.04,227.18,232.21,67945,,,
2013-12-31,231.29,234.49,229.46,230.38,65627,,,
2014-01-02,230.38,230.84,226.26,227.64,88230,,,
2014-01-03,226.26,226.72,220.32,221.24,104829,,,
2014-01-06,221.69,211.64,206.61,208.89,174226,,,
2014-01-08,208.43,211.18,204.78,205.69,79868,,,
2014-01-09,206.15,207.52,193.81,197.92,164203,,,
2014-01-10,196.09,197.46,193.35,193.81,113919,Bottom,Stroke268_Start,Stroke267_End
2014-01-14,196.55,205.23,199.29,202.49,78249,,,
2014-01-20,199.29,200.66,194.72,196.55,59323,,,
2014-01-21,195.63,202.03,195.18,201.12,64543,,,
2014-01-22,202.03,221.24,207.52,213.01,201352,,,
2014-01-27,212.09,212.09,205.69,207.06,208261,,,
2014-01-28,207.06,205.69,202.49,203.86,100910,,,
2014-02-07,204.78,208.43,203.41,207.06,55279,,,
2014-02-10,207.06,211.18,207.06,210.72,151023,,,
2014-02-11,210.72,214.38,209.81,213.46,180016,,,
2014-02-12,213.46,218.49,213.46,216.66,127681,Top,Stroke269_Start,Stroke268_End
2014-02-13,216.21,217.12,211.18,212.55,133871,,,
2014-02-14,212.09,214.84,208.89,214.38,104434,,,
2014-02-18,211.18,209.81,205.69,206.61,199058,,,
2014-02-20,209.35,217.12,209.35,213.92,393437,,,
2014-02-21,214.38,218.04,210.26,214.84,138217,,,
2014-02-24,212.55,212.55,202.03,204.78,226442,,,
2014-02-25,205.69,201.58,195.18,197.92,183727,Bottom,Stroke270_Start,Stroke269_End
2014-02-28,198.83,202.49,197.01,201.58,73166,,,
2014-03-03,201.12,206.61,202.03,203.41,138004,,,
2014-03-05,204.78,204.78,198.83,201.58,66598,,,
2014-03-07,211.18,213.46,205.23,206.61,185153,,,
2014-03-10,204.78,205.23,198.38,199.29,88137,,,
2014-03-12,201.58,213.01,207.06,209.35,185398,,,
2014-03-14,206.15,207.98,201.58,204.32,127806,,,
2014-03-17,202.95,206.61,201.12,206.15,114581,,,
2014-03-18,205.69,206.15,200.66,202.49,170254,,,
2014-03-19,201.12,203.41,200.21,202.95,120973,,,
2014-03-20,203.41,214.84,202.03,202.49,193505,,,
2014-03-24,213.46,222.61,213.01,218.95,466873,,,
2014-03-25,218.04,226.72,218.04,223.52,462105,,,
2014-03-27,220.78,240.89,219.86,240.89,601455,,,
2014-03-28,244.55,264.67,242.72,254.15,1438577,,,
2014-04-01,249.58,256.44,241.81,251.41,650819,,,
2014-04-02,249.12,268.32,246.84,255.07,892289,Top,Stroke271_Start,Stroke270_End
2014-04-03,250.95,253.24,241.81,241.81,511201,,,
2014-04-04,238.15,242.72,234.04,242.72,360867,,,
2014-04-11,239.98,245.92,238.15,239.52,410214,,,
2014-04-14,239.06,243.64,236.32,242.72,271529,,,
2014-04-16,238.15,245.47,238.15,241.81,223061,,,
2014-04-21,238.15,239.52,228.55,232.21,259050,,,
2014-04-22,231.75,235.41,227.64,234.49,153759,,,
2014-04-23,232.66,238.61,230.84,235.86,144518,,,
2014-04-24,235.86,242.72,233.12,235.86,157740,,,
2014-04-28,229.92,230.38,219.86,227.18,145773,,,
2014-04-29,226.72,231.75,225.35,228.55,64339,,,
2014-05-05,226.72,231.29,222.15,224.89,98135,,,
2014-05-06,223.98,225.81,221.69,225.35,78918,,,
2014-05-07,224.44,224.89,213.46,213.92,168102,,,
2014-05-08,213.01,220.78,212.09,220.32,131663,,,
2014-05-09,218.95,221.24,214.38,216.21,46437,,,
2014-05-13,218.95,224.44,217.12,222.61,71325,,,
2014-05-14,227.18,228.55,221.24,222.61,112063,,,
2014-05-15,222.15,222.15,215.75,215.75,68404,,,
2014-05-16,215.75,220.78,209.81,218.49,56807,Bottom,Stroke272_Start,Stroke271_End
2014-05-20,219.41,222.15,215.29,216.21,57553,,,
2014-05-21,217.12,221.24,214.84,219.86,44673,,,
2014-05-22,219.86,228.09,218.95,222.61,107028,,,
2014-05-23,224.89,229.92,223.06,229.46,112125,,,
2014-05-26,230.38,230.84,226.72,228.09,70084,,,
2014-05-28,229.01,229.46,224.89,228.55,60458,,,
2014-05-30,226.26,221.69,218.04,220.32,72640,,,
2014-06-06,222.15,222.61,219.41,222.61,54609,,,
2014-06-09,222.38,227.41,221.46,223.29,72730,,,
2014-06-11,222.38,224.21,219.64,223.29,77493,,,
2014-06-12,223.29,223.29,219.18,222.38,55172,,,
2014-06-16,222.38,228.32,220.09,224.21,128607,Top,Stroke273_Start,Stroke272_End
2014-06-18,221.46,221.46,217.81,218.72,41499,,,
2014-06-19,218.26,219.64,210.04,210.95,103620,,,
2014-06-20,211.41,215.52,209.12,214.15,57462,,,
2014-06-23,214.61,215.98,212.78,213.24,28305,,,
2014-06-24,213.69,215.06,212.32,215.06,34925,,,
2014-06-25,214.61,214.61,211.86,213.24,24013,Bottom,Stroke274_Start,Stroke273_End
2014-06-26,212.78,223.29,212.78,221.01,217464,,,
2014-06-27,227.41,229.24,221.01,222.84,156609,,,
2014-06-30,223.29,222.38,219.18,221.46,142713,,,
2014-07-02,222.84,222.84,219.64,221.92,51373,,,
2014-07-03,224.21,237.46,226.95,231.52,257164,,,
2014-07-09,230.15,230.15,223.29,223.75,77585,,,
2014-07-10,223.75,225.12,222.38,223.75,43385,,,
2014-07-11,224.66,227.86,223.75,226.04,55039,,,
2014-07-14,226.49,232.44,226.49,230.61,111205,,,
2014-07-16,228.78,237.46,228.78,231.06,115942,,,
2014-07-21,233.81,239.75,234.26,234.72,110404,,,
2014-07-24,235.18,241.58,235.18,238.84,170082,,,
2014-07-28,237.46,242.04,237.01,240.21,147476,,,
2014-07-29,240.21,243.87,239.29,241.12,107402,,,
2014-07-30,240.66,240.21,235.18,236.09,135175,,,
2014-08-01,237.92,238.38,234.72,236.09,131421,,,
2014-08-06,237.01,242.04,237.01,238.38,237478,,,
2014-08-07,238.38,239.29,235.64,236.09,180400,,,
2014-08-08,236.09,237.01,233.35,234.72,73666,,,
2014-08-12,237.01,238.38,236.09,238.38,126373,,,
2014-08-13,238.38,243.87,237.46,242.49,247556,,,
2014-08-14,242.49,253.01,239.29,247.98,442672,,,
2014-08-15,248.89,260.78,245.24,254.84,396520,,,
2014-08-18,255.29,264.44,251.18,260.78,411199,,,
2014-08-19,259.41,265.81,257.12,261.24,329898,,,
2014-08-20,258.95,263.52,256.67,258.04,273096,,,
2014-08-21,257.58,259.41,252.09,256.21,256652,,,
2014-08-22,257.58,267.18,254.84,263.98,349647,,,
2014-08-25,263.98,269.92,259.87,260.32,344477,,,
2014-08-26,256.67,259.41,252.55,253.01,217493,,,
2014-08-27,253.47,256.67,251.18,254.38,93565,,,
2014-08-28,253.47,256.21,249.35,253.92,98019,,,
2014-08-29,254.38,262.61,256.67,257.58,167455,,,
2014-09-02,260.78,263.07,257.12,261.24,154401,,,
2014-09-05,258.49,263.52,258.04,261.69,222265,,,
2014-09-09,262.61,268.09,259.87,267.64,246665,,,
2014-09-10,265.81,272.67,262.61,264.89,241682,,,
2014-09-12,268.09,273.12,265.81,269.01,200453,,,
2014-09-16,268.09,271.29,258.04,259.41,297394,,,
2014-09-18,267.18,271.75,263.98,267.18,187226,,,
2014-09-19,268.09,275.87,266.72,273.58,309864,,,
2014-09-22,272.21,278.15,269.47,274.04,278609,,,
2014-09-23,274.04,290.04,279.98,284.1,398595,,,
2014-09-25,284.55,286.84,278.61,279.98,212295,,,
2014-09-26,280.44,284.1,277.7,281.35,147818,,,
2014-09-29,280.9,284.55,278.61,279.52,183101,,,
2014-09-30,279.98,281.81,277.24,279.98,128826,,,
2014-10-08,284.1,287.75,282.27,286.84,259103,,,
2014-10-09,288.21,301.01,287.3,296.9,302710,,,
2014-10-10,295.52,302.38,290.04,300.55,277119,,,
2014-10-13,298.72,303.3,295.52,301.47,209601,Top,Stroke275_Start,Stroke274_End
2014-10-15,294.61,301.47,293.24,296.9,158671,,,
2014-10-16,294.61,297.81,283.64,284.55,232699,,,
2014-10-17,285.92,283.64,273.12,280.9,204061,,,
2014-10-21,281.81,284.55,275.41,277.24,141569,,,
2014-10-22,277.24,279.52,268.55,268.55,155035,,,
2014-10-23,267.64,273.58,264.44,271.75,137989,,,
2014-10-27,265.81,269.47,262.61,268.09,85790,Bottom,Stroke276_Start,Stroke275_End
2014-10-28,269.92,274.95,268.55,274.04,150227,,,
2014-10-29,273.12,284.1,272.21,280.9,202053,,,
2014-10-30,281.81,289.12,275.87,278.61,166361,,,
2014-10-31,287.75,313.35,294.15,299.18,860079,,,
2014-11-07,301.47,295.07,287.3,292.32,253106,,,
2014-11-13,295.52,311.07,295.52,303.3,527029,,,
2014-11-14,303.3,301.01,294.15,297.35,274237,,,
2014-11-18,295.98,303.75,294.61,297.35,184567,,,
2014-11-19,299.18,295.07,287.3,295.52,152889,,,
2014-11-24,298.27,303.3,292.78,299.18,1020786,,,
2014-11-25,296.9,312.9,302.38,306.5,718908,,,
2014-11-27,308.32,314.73,303.75,311.07,482283,,,
2014-11-28,312.44,331.64,309.7,329.35,804613,,,
2014-12-01,329.81,336.21,317.47,318.38,619544,,,
2014-12-02,317.47,330.27,313.35,326.61,467750,,,
2014-12-03,327.53,345.36,325.24,330.73,825001,Top,Stroke277_Start,Stroke276_End
2014-12-08,325.24,335.3,316.55,324.33,1270081,,,
2014-12-09,319.3,334.84,311.98,313.81,953564,,,
2014-12-10,312.9,320.21,304.67,318.84,548260,,,
2014-12-11,317.01,335.3,319.3,331.64,775109,,,
2014-12-16,322.04,325.7,317.47,325.24,478105,,,
2014-12-17,323.87,332.1,321.58,329.81,865836,,,
2014-12-18,329.35,331.18,319.3,320.67,541469,,,
2014-12-19,321.13,322.04,303.3,311.53,452516,,,
2014-12-22,308.78,305.12,297.35,300.55,441952,Bottom,Stroke278_Start,Stroke277_End
2014-12-25,302.84,310.61,301.92,305.58,198199,,,
2014-12-29,310.61,325.24,311.53,315.64,589130,,,
2014-12-31,317.01,335.75,312.44,334.38,797843,,,
2015-01-05,336.67,349.93,333.01,335.75,1078647,,,
2015-01-06,332.1,326.15,317.93,325.24,566271,,,
2015-01-12,315.64,308.32,300.1,306.5,309540,,,
2015-01-14,306.5,311.53,302.84,303.75,130553,,,
2015-01-16,310.61,312.9,307.41,309.24,197897,,,
2015-01-19,297.35,290.04,279.52,280.44,529699,,,
2015-01-21,289.12,298.72,289.12,297.81,306222,,,
2015-01-22,297.81,301.47,295.07,300.1,219273,,,
2015-01-23,301.01,305.58,298.27,302.38,232951,,,
2015-01-26,302.38,321.58,298.72,315.64,449196,,,
2015-01-27,317.93,326.61,312.9,317.01,589445,Top,Stroke279_Start,Stroke278_End
2015-01-28,315.18,317.01,309.24,311.53,238761,,,
2015-01-29,307.87,312.44,304.21,308.32,168898,,,
2015-02-02,304.67,306.5,300.1,305.12,174805,,,
2015-02-04,306.95,312.9,301.47,301.47,136477,,,
2015-02-06,300.1,303.75,293.7,296.9,128474,,,
2015-02-09,295.07,297.35,292.32,293.24,95622,Bottom,Stroke280_Start,Stroke279_End
2015-02-11,297.81,301.47,297.81,300.1,110048,,,
2015-02-13,301.01,309.24,303.75,305.12,185442,,,
2015-02-17,306.5,311.07,306.5,309.24,144409,,,
2015-02-26,307.87,313.81,307.41,313.81,175305,,,
2015-02-27,319.75,322.04,313.81,312.44,253432,,,
2015-03-03,315.18,315.18,307.87,309.24,293632,,,
2015-03-04,308.32,314.73,306.95,314.27,246178,,,
2015-03-05,312.44,317.01,309.24,316.55,268567,,,
2015-03-06,314.73,329.81,314.27,321.13,491954,,,
2015-03-10,323.87,330.27,321.58,322.5,265279,,,
2015-03-11,324.33,328.9,320.21,328.44,309020,,,
2015-03-12,331.18,336.67,328.9,329.35,435061,,,
2015-03-16,332.55,338.04,329.81,336.67,396693,,,
2015-03-17,337.58,344.9,338.5,339.41,544682,,,
2015-03-19,343.53,343.98,336.67,340.78,431174,,,
2015-03-20,340.78,355.87,339.41,352.21,646471,,,
2015-03-23,352.21,374.61,352.21,369.13,715351,,,
2015-03-24,368.67,373.24,350.38,361.81,622595,,,
2015-03-26,375.53,392.44,368.67,383.76,689242,,,
2015-03-27,396.56,420.79,389.7,420.79,1120683,,,
2015-03-30,418.5,443.65,414.39,425.36,1788631,,,
2015-04-02,419.42,421.24,407.07,413.93,754923,,,
2015-04-07,427.19,466.05,422.62,458.27,1425291,,,
2015-04-08,458.73,479.3,450.05,468.79,994160,,,
2015-04-09,470.16,514.05,462.39,509.48,1043668,,,
2015-04-10,509.93,546.05,503.53,519.53,1005934,,,
2015-04-14,512.68,512.68,487.53,494.39,781130,,,
2015-04-15,492.1,494.39,466.96,472.45,602400,,,
2015-04-16,471.99,493.93,464.67,489.82,582260,,,
2015-04-17,497.13,527.76,485.25,493.48,656208,,,
2015-04-21,505.82,540.11,505.82,538.28,970726,,,
2015-04-22,540.11,568.91,539.65,551.54,756866,,,
2015-04-23,553.82,573.02,540.56,548.34,633397,Top,Stroke281_Start,Stroke280_End
2015-04-24,547.88,547.88,514.96,532.33,704047,,,
2015-04-27,534.16,549.71,524.11,532.79,567441,,,
2015-04-28,532.79,528.22,501.25,507.65,566186,,,
2015-04-30,534.62,558.85,527.76,546.05,612655,,,
2015-05-05,534.62,534.62,500.79,505.36,435715,,,
2015-05-06,503.53,519.99,482.5,490.28,360854,,,
2015-05-07,490.73,511.76,467.87,488.9,383555,Bottom,Stroke282_Start,Stroke281_End
2015-05-08,492.1,512.22,487.08,511.76,336051,,,
2015-05-11,524.11,530.51,514.96,524.56,605171,,,
2015-05-12,524.11,530.05,512.22,519.53,501989,,,
2015-05-14,535.99,540.56,518.62,519.99,517246,,,
2015-05-15,519.99,519.99,487.53,492.1,528993,,,
2015-05-18,489.82,504.9,476.56,492.1,363758,,,
2015-05-19,489.82,508.11,487.53,508.11,434595,,,
2015-05-20,511.76,528.22,511.31,516.79,607381,,,
2015-05-21,515.88,541.48,512.68,540.11,687838,,,
2015-05-22,541.94,585.37,541.94,569.82,983006,,,
2015-05-25,569.82,625.6,569.82,625.6,841997,,,
2015-05-26,658.05,719.31,632.45,654.85,1274130,,,
2015-05-28,720.69,768.23,690.97,696.0,1569377,,,
2015-05-29,706.97,741.72,641.6,725.26,1096632,,,
2015-06-01,750.4,792.92,749.49,776.46,954330,,,
2015-06-02,780.12,817.6,758.63,813.49,890832,,,
2015-06-03,813.49,820.8,765.94,783.32,843105,,,
2015-06-04,780.12,780.57,710.63,753.6,785005,,,
2015-06-05,769.6,804.8,754.06,796.57,970852,,,
2015-06-08,804.8,875.21,804.8,875.21,1008099,,,
2015-06-09,894.41,908.12,861.49,900.81,882969,,,
2015-06-11,858.29,873.84,834.98,866.06,667557,,,
2015-06-12,868.35,919.09,868.35,899.89,760081,Top,Stroke283_Start,Stroke282_End
2015-06-15,900.35,902.64,843.21,847.32,680621,,,
2015-06-16,843.21,843.21,771.43,777.37,690119,,,
2015-06-17,786.52,807.09,765.03,801.6,537683,,,
2015-06-18,803.43,840.92,782.4,802.97,560462,,,
2015-06-19,776.37,801.97,726.54,728.37,505094,,,
2015-06-23,723.79,737.51,657.51,729.74,563129,,,
2015-06-24,740.25,757.17,705.51,739.34,574566,,,
2015-06-26,668.48,671.22,632.82,632.82,494587,,,
2015-06-29,658.88,666.65,571.1,582.07,907043,,,
2015-06-30,570.64,638.76,534.07,637.85,996165,,,
2015-07-01,630.99,668.93,602.19,606.76,810879,,,
2015-07-02,615.45,625.05,547.79,548.24,753201,,,
2015-07-03,521.73,565.62,495.21,495.21,896661,,,
2015-07-06,543.22,543.22,447.67,490.64,1156500,,,
2015-07-07,460.93,482.41,443.55,443.55,659942,,,
2015-07-08,401.04,474.64,401.04,440.35,1935987,Bottom,Stroke284_Start,Stroke283_End
2015-07-09,426.64,482.87,425.72,482.87,621451,,,
2015-07-10,511.21,529.5,497.96,529.5,409718,,,
2015-07-13,561.5,580.7,545.04,580.7,818486,,,
2015-07-14,593.05,626.42,565.62,582.07,1085950,,,
2015-07-15,563.33,575.22,525.84,525.84,623422,,,
2015-07-16,525.84,561.5,481.96,540.47,520824,,,
2015-07-17,543.22,577.5,540.47,570.64,503997,,,
2015-07-20,576.13,592.59,556.93,572.02,558892,,,
2015-07-21,566.07,582.53,550.53,571.56,482167,,,
2015-07-22,568.36,595.79,552.36,583.45,601218,,,
2015-07-23,579.79,620.93,575.67,608.59,775172,,,
2015-07-24,602.65,633.28,587.1,599.9,744512,Top,Stroke285_Start,Stroke284_End
2015-07-27,579.79,610.42,541.84,541.84,651511,,,
2015-07-28,502.07,544.59,492.93,521.27,619413,,,
2015-07-29,536.36,554.64,502.07,552.36,399156,,,
2015-07-30,545.96,575.22,531.79,535.44,481164,,,
2015-07-31,529.5,556.93,529.5,553.27,465864,,,
2015-08-03,543.22,553.73,510.76,540.01,416710,Bottom,Stroke286_Start,Stroke285_End
2015-08-04,541.84,580.25,538.64,579.33,427070,,,
2015-08-05,572.47,599.9,559.67,563.79,404826,,,
2015-08-06,550.07,566.07,536.36,545.96,310895,,,
2015-08-07,555.56,571.1,552.82,569.73,299459,,,
2015-08-10,582.07,607.67,566.53,598.07,551937,,,
2015-08-11,597.16,608.13,578.42,598.07,565621,,,
2015-08-12,587.1,656.13,582.53,656.13,769004,,,
2015-08-13,674.88,720.14,660.25,720.14,1705853,,,
2015-08-14,703.22,785.05,694.08,753.05,1677243,,,
2015-08-17,729.74,789.63,701.85,743.0,1251832,Top,Stroke287_Start,Stroke286_End
2015-08-18,739.79,767.22,670.31,670.31,868415,,,
2015-08-19,639.22,703.22,604.93,680.36,828381,,,
2015-08-20,666.19,711.45,642.42,649.73,660660,,,
2015-08-21,636.48,661.62,598.07,606.3,487710,,,
2015-08-24,555.1,579.33,547.33,547.33,299346,,,
2015-08-25,494.3,508.93,446.75,494.3,480733,,,
2015-08-27,460.93,471.9,412.47,462.3,578804,Bottom,Stroke288_Start,Stroke287_End
2015-08-28,475.1,506.64,465.5,506.64,673212,,,
2015-08-31,507.1,533.16,497.96,502.53,707238,,,
2015-09-01,501.16,501.16,454.07,454.07,626706,,,
2015-09-02,422.07,475.56,415.21,448.58,542540,,,
2015-09-07,457.73,477.84,433.95,448.58,332627,,,
2015-09-09,477.38,502.07,473.73,497.04,452053,,,
2015-09-10,485.16,534.53,479.67,486.98,386058,Top,Stroke289_Start,Stroke288_End
2015-09-15,441.27,450.87,413.38,413.84,459555,,,
2015-09-17,455.44,497.04,474.64,458.64,612320,,,
2015-09-23,467.33,490.64,464.13,485.16,425286,,,
2015-09-24,496.13,496.58,476.01,484.7,331199,,,
2015-09-25,484.24,489.73,453.61,460.01,319851,,,
2015-09-28,458.64,467.78,451.78,465.04,160055,,,
2015-09-29,455.9,451.33,438.07,444.01,173077,Bottom,Stroke290_Start,Stroke289_End
2015-10-08,465.04,476.01,463.67,465.5,205479,,,
2015-10-12,470.98,505.73,470.53,500.24,396096,,,
2015-10-13,490.18,511.21,489.73,502.07,345908,,,
2015-10-14,497.5,506.18,481.96,483.33,270605,,,
2015-10-15,482.87,504.81,477.38,502.98,327608,,,
2015-10-16,503.9,532.7,501.61,527.21,589410,,,
2015-10-19,527.21,552.82,519.44,531.79,520538,,,
2015-10-21,530.41,504.36,478.76,481.96,447754,,,
2015-10-23,503.44,536.81,506.64,523.1,631978,,,
2015-10-27,515.79,517.16,487.44,511.21,337309,,,
2015-10-28,513.96,528.59,496.58,501.16,406842,,,
2015-10-29,506.64,549.62,505.73,549.62,941876,,,
2015-10-30,556.93,579.79,549.16,555.1,1229602,,,
2015-11-02,529.5,553.73,520.36,524.47,546791,,,
2015-11-03,524.01,534.07,509.84,513.5,398387,,,
2015-11-04,514.87,547.79,514.41,547.79,485739,,,
2015-11-05,552.36,575.22,537.27,564.24,900438,,,
2015-11-06,560.59,591.67,560.59,572.47,786796,,,
2015-11-11,568.36,604.47,568.36,588.47,793305,Top,Stroke291_Start,Stroke290_End
2015-11-12,592.59,592.59,565.16,570.64,710203,,,
2015-11-13,577.5,577.5,552.82,559.22,391063,,,
2015-11-16,543.67,566.07,541.39,566.07,261564,,,
2015-11-17,573.39,587.56,552.36,556.02,509081,,,
2015-11-19,559.22,562.42,546.87,562.42,363680,,,
2015-11-20,564.7,574.76,554.64,560.59,536867,,,
2015-11-23,563.79,581.16,555.56,564.24,502700,,,
2015-11-24,557.39,565.62,548.24,560.59,269045,,,
2015-11-25,557.84,572.93,554.19,563.79,381795,,,
2015-11-26,566.53,590.3,561.5,579.79,754505,,,
2015-11-30,539.1,541.39,497.04,524.93,412791,Bottom,Stroke292_Start,Stroke291_End
2015-12-01,524.47,559.67,536.36,545.04,476194,,,
2015-12-04,546.42,560.59,538.64,554.19,413144,,,
2015-12-07,555.1,565.62,544.13,556.93,396632,,,
2015-12-08,549.16,552.36,521.73,526.3,434876,,,
2015-12-09,526.3,531.33,519.44,523.1,201164,,,
2015-12-10,529.04,537.73,521.73,524.01,195755,,,
2015-12-11,525.39,528.59,502.07,513.96,187235,,,
2015-12-15,533.16,537.73,529.96,532.24,198358,,,
2015-12-16,532.24,536.81,524.93,527.21,156969,,,
2015-12-17,529.96,547.79,529.5,542.3,448188,,,
2015-12-18,547.33,576.13,546.87,553.73,616449,,,
2015-12-22,574.3,586.65,564.24,580.7,649667,,,
2015-12-23,579.79,601.27,572.93,580.7,755451,Top,Stroke293_Start,Stroke292_End
2015-12-24,581.62,572.93,542.3,565.16,417277,,,
2015-12-29,544.13,554.64,538.64,554.19,187815,,,
2015-12-30,556.93,560.59,547.79,555.1,164010,,,
2015-12-31,556.47,557.84,541.39,543.67,165938,,,
2016-01-04,541.39,544.13,491.1,492.01,232852,,,
2016-01-05,458.64,488.36,456.35,476.47,311662,,,
2016-01-07,480.58,480.58,441.27,441.27,49413,,,
2016-01-08,452.7,459.55,424.35,445.38,248701,,,
2016-01-11,442.64,443.55,402.41,403.32,276226,,,
2016-01-12,407.89,410.18,384.12,406.52,172506,,,
2016-01-15,402.87,412.92,387.78,401.04,192096,,,
2016-01-19,403.32,416.58,398.29,415.21,196826,,,
2016-01-20,411.55,420.24,405.15,407.89,145466,,,
2016-01-21,400.12,409.72,384.58,394.64,180146,,,
2016-01-22,395.09,398.29,383.21,394.64,125473,,,
2016-01-26,390.52,390.98,357.15,357.15,237496,,,
2016-01-27,357.61,353.04,323.32,336.12,301589,Bottom,Stroke294_Start,Stroke293_End
2016-01-29,333.83,364.92,342.98,358.06,272540,,,
2016-02-03,360.81,380.92,358.52,371.32,241788,,,
2016-02-04,372.69,402.41,374.06,390.07,331890,,,
2016-02-15,357.61,387.32,350.29,381.84,248666,,,
2016-02-16,383.67,414.3,379.09,402.87,354856,,,
2016-02-17,400.58,423.44,396.92,417.5,449611,,,
2016-02-18,414.75,437.15,410.64,419.32,491784,,,
2016-02-19,414.3,422.52,404.24,412.92,314356,,,
2016-02-22,422.07,424.35,413.38,417.5,271058,,,
2016-02-23,417.04,417.95,381.38,409.27,246964,,,
2016-02-26,381.84,387.32,355.78,371.32,244915,,,
2016-02-29,373.15,381.84,344.35,353.49,223396,,,
2016-03-01,360.35,387.32,356.69,387.32,551759,,,
2016-03-02,396.01,424.35,395.55,424.35,919193,,,
2016-03-03,450.87,465.04,443.1,446.3,1564264,Top,Stroke295_Start,Stroke294_End
2016-03-04,446.3,439.44,410.18,419.78,1176609,,,
2016-03-08,419.32,407.89,387.78,411.1,636417,,,
2016-03-10,398.29,415.21,390.07,392.81,487435,,,
2016-03-11,378.64,388.69,372.24,381.84,336308,,,
2016-03-14,383.21,402.41,383.21,392.35,362085,,,
2016-03-15,388.69,393.27,376.81,384.58,276782,,,
2016-03-16,383.67,387.78,371.32,374.52,251245,Bottom,Stroke296_Start,Stroke295_End
2016-03-17,375.44,390.07,375.44,389.61,318075,,,
2016-03-18,390.07,404.24,387.32,401.04,450152,,,
2016-03-21,402.87,425.72,401.95,417.95,621525,,,
2016-03-23,401.04,408.81,395.09,408.35,265706,,,
2016-03-28,400.58,406.52,394.64,396.47,237063,,,
2016-03-29,396.92,399.21,383.67,388.24,195352,,,
2016-03-31,402.41,402.87,396.47,396.92,196802,,,
2016-04-01,395.09,398.75,387.78,394.18,146360,,,
2016-04-05,394.18,404.69,393.72,403.32,205886,,,
2016-04-06,403.32,411.55,400.12,410.18,317500,,,
2016-04-07,409.27,415.21,403.32,403.78,321311,Top,Stroke297_Start,Stroke296_End
2016-04-08,399.21,400.58,389.15,396.01,196122,,,
2016-04-11,399.21,405.15,398.29,400.58,175978,,,
2016-04-12,396.92,398.29,389.15,392.81,237270,,,
2016-04-13,394.18,401.95,392.81,396.92,266397,,,
2016-04-14,401.04,404.24,397.38,401.04,195318,,,
2016-04-15,401.04,411.55,399.67,406.52,303001,,,
2016-04-18,403.78,404.24,392.81,397.38,184554,,,
2016-04-19,399.67,417.5,398.29,410.18,419510,,,
2016-04-20,408.81,409.72,378.64,403.78,431426,Bottom,Stroke298_Start,Stroke297_End
2016-04-21,396.47,415.21,392.81,403.32,500106,,,
2016-04-22,392.35,396.47,384.12,392.81,269005,,,
2016-04-25,388.69,389.15,383.21,386.41,149856,,,
2016-04-26,386.41,390.07,384.12,388.69,103094,,,
2016-04-27,388.69,390.52,385.04,385.95,110251,,,
2016-04-28,386.41,385.04,378.64,383.67,137873,,,
2016-05-04,386.87,389.61,384.58,387.32,132316,Top,Stroke299_Start,Stroke298_End
2016-05-06,388.24,388.69,370.86,373.15,200649,,,
2016-05-09,373.15,374.06,353.04,356.69,158664,,,
2016-05-10,359.89,359.89,352.12,354.86,70476,,,
2016-05-11,356.24,364.92,353.49,354.86,92124,,,
2016-05-12,348.01,352.58,340.23,351.21,100431,,,
2016-05-13,352.58,357.61,350.75,348.46,78796,,,
2016-05-18,353.04,349.84,342.06,346.18,88159,,,
2016-05-23,350.29,355.32,347.55,352.58,80997,,,
2016-05-24,351.21,355.78,348.92,350.75,88480,,,
2016-05-25,351.21,354.41,345.72,347.55,72870,,,
2016-05-26,349.38,349.38,337.95,346.64,98598,,,
2016-05-27,346.18,362.18,353.49,353.04,221793,,,
2016-06-03,361.72,364.01,357.15,360.81,159036,,,
2016-06-07,360.35,360.81,355.32,355.78,112846,,,
2016-06-08,354.86,357.15,353.04,354.86,106518,,,
2016-06-13,352.58,353.04,339.78,339.78,154725,,,
2016-06-14,339.78,341.61,335.66,340.23,98058,Bottom,Stroke300_Start,Stroke299_End
2016-06-16,346.18,347.55,341.61,342.98,110062,,,
2016-06-17,345.26,363.55,354.86,353.49,205603,,,
2016-06-28,360.35,367.66,356.69,364.46,255011,,,
2016-06-29,365.38,368.58,359.89,361.26,172018,,,
2016-06-30,361.26,363.09,353.95,359.89,123296,,,
2016-07-05,364.46,369.49,362.18,366.29,194971,,,
2016-07-06,368.12,387.78,367.21,375.44,425298,Top,Stroke301_Start,Stroke300_End
2016-07-07,371.32,371.32,364.01,368.58,218713,,,
2016-07-12,365.84,369.95,360.81,369.95,191654,,,
2016-07-13,368.58,376.35,368.58,374.98,275500,,,
2016-07-14,372.24,377.27,371.32,372.24,164199,,,
2016-07-18,372.24,372.24,365.84,367.21,101939,,,
2016-07-19,366.75,374.06,366.29,372.69,146155,,,
2016-07-20,372.24,375.89,369.95,371.78,155532,,,
2016-07-21,371.32,380.47,371.32,374.06,175263,,,
2016-07-22,373.15,374.98,368.12,369.49,114113,,,
2016-07-25,369.49,364.92,354.86,370.86,85018,,,
2016-07-29,363.55,368.12,360.35,362.64,113884,,,
2016-08-01,359.89,359.89,350.29,353.04,118110,Bottom,Stroke302_Start,Stroke301_End
2016-08-02,353.49,360.35,352.58,359.89,84038,,,
2016-08-03,362.64,393.72,361.72,393.72,610141,,,
2016-08-04,399.21,414.3,396.47,405.15,1219022,,,
2016-08-09,396.47,403.32,385.95,403.78,554870,,,
2016-08-15,406.98,426.18,404.24,413.84,856127,,,
2016-08-16,413.38,438.98,405.15,421.61,893395,,,
2016-08-17,421.61,450.87,420.24,425.72,938075,Top,Stroke303_Start,Stroke302_End
2016-08-22,420.24,425.72,410.18,412.01,336572,,,
2016-08-23,412.01,417.5,406.07,414.3,227848,,,
2016-08-25,403.32,406.07,394.64,404.24,276634,,,
2016-08-26,405.15,407.89,399.67,400.58,180421,,,
2016-08-29,401.49,404.69,397.84,401.95,113861,,,
2016-08-30,403.32,417.95,403.32,405.15,211516,,,
2016-09-01,412.01,412.01,395.55,396.92,246595,,,
2016-09-02,395.09,400.58,389.61,393.27,147809,Bottom,Stroke304_Start,Stroke303_End
2016-09-05,395.09,403.78,393.27,400.12,137482,,,
2016-09-06,397.84,401.49,392.81,399.21,139386,,,
2016-09-07,399.21,402.41,397.84,399.21,132015,,,
2016-09-08,396.92,401.49,394.18,399.21,114577,,,
2016-09-09,399.21,399.67,393.27,393.72,111621,,,
2016-09-12,404.69,430.75,404.69,430.75,593364,,,
2016-09-13,445.84,471.44,443.55,460.01,1902152,Top,Stroke305_Start,Stroke304_End
2016-09-14,451.33,460.93,431.67,431.67,1156168,,,
2016-09-19,435.78,441.73,426.64,437.61,897525,,,
2016-09-20,434.87,447.67,434.87,447.21,735886,,,
2016-09-23,432.12,441.27,428.92,439.44,408538,,,
2016-09-26,439.9,454.53,431.67,437.61,635696,,,
2016-09-27,432.12,439.44,421.15,437.61,398741,Bottom,Stroke306_Start,Stroke305_End
2016-09-28,436.7,445.84,433.5,438.98,298159,,,
2016-09-29,448.13,479.21,440.35,441.27,381947,,,
2016-10-10,491.56,517.61,470.98,476.47,1158326,,,
2016-10-12,489.27,523.56,498.41,512.13,1046995,,,
2016-10-14,502.07,497.5,482.41,488.81,551105,,,
2016-10-19,493.84,512.13,490.64,494.3,574780,Top,Stroke307_Start,Stroke306_End
2016-10-20,491.1,491.1,479.21,480.13,483966,,,
2016-10-21,480.13,487.44,470.07,484.7,351039,,,
2016-10-24,480.58,488.81,476.93,484.24,245499,,,
2016-10-25,482.87,493.84,480.13,489.73,340635,,,
2016-10-26,488.81,490.64,479.21,484.24,254858,,,
2016-10-28,484.24,486.98,469.61,471.9,254016,,,
2016-10-31,472.81,484.24,467.78,472.81,227951,Bottom,Stroke308_Start,Stroke307_End
2016-11-01,473.27,487.44,471.44,486.53,310950,,,
2016-11-02,481.5,492.93,481.5,488.81,361163,,,
2016-11-04,488.36,516.7,485.16,494.3,416802,,,
2016-11-07,490.64,504.36,482.87,484.7,287574,,,
2016-11-08,485.61,487.9,473.27,487.44,171963,,,
2016-11-11,490.18,492.01,482.41,488.36,303893,Top,Stroke309_Start,Stroke308_End
2016-11-14,484.7,486.53,476.93,481.5,300165,,,
2016-11-16,482.41,490.18,479.21,485.16,264770,,,
2016-11-17,482.87,484.7,478.3,480.13,190996,,,
2016-11-18,481.96,481.96,471.9,471.9,221396,,,
2016-11-21,470.07,466.87,456.81,461.38,394511,,,
2016-11-23,464.58,472.35,460.93,466.41,217469,,,
2016-11-24,464.58,469.15,460.47,466.87,189357,,,
2016-11-25,465.04,475.1,464.58,473.27,200455,,,
2016-11-28,473.27,485.61,471.44,476.47,234953,,,
2016-11-29,473.27,475.56,462.3,463.21,215118,,,
2016-11-30,463.21,466.87,458.18,461.84,156592,,,
2016-12-02,464.58,466.41,450.41,453.15,139510,,,
2016-12-05,453.61,438.07,431.21,431.21,243175,,,
2016-12-07,434.41,436.7,430.3,436.24,81208,,,
2016-12-08,434.87,438.07,433.5,433.5,73842,,,
2016-12-09,433.95,461.84,433.95,448.58,310454,,,
2016-12-12,453.15,460.93,431.21,437.61,281127,,,
2016-12-13,433.5,435.32,412.01,429.84,206172,Bottom,Stroke310_Start,Stroke309_End
2016-12-14,424.81,457.27,440.35,439.9,298987,,,
2016-12-19,480.13,495.67,472.35,486.07,1145551,,,
2016-12-21,471.44,474.64,458.18,468.7,505619,,,
2016-12-22,467.33,490.64,462.75,479.67,686506,,,
2016-12-23,469.15,471.9,457.73,461.38,406081,,,
2016-12-26,457.73,466.41,454.53,462.3,213275,,,
2016-12-27,460.47,470.98,457.27,463.21,307777,,,
2016-12-28,458.64,479.21,458.18,467.78,425408,,,
2016-12-29,462.3,465.04,453.61,458.18,228152,,,
2017-01-03,457.27,470.07,455.9,465.04,251674,,,
2017-01-04,465.5,475.1,466.87,470.98,400005,,,
2017-01-06,470.98,496.13,472.81,480.58,617394,Top,Stroke311_Start,Stroke310_End
2017-01-10,476.47,477.84,465.04,469.15,346906,,,
2017-01-11,476.93,479.67,465.5,465.5,310462,,,
2017-01-12,461.38,468.24,445.84,448.13,372744,,,
2017-01-13,443.1,443.1,424.35,426.64,385525,,,
2017-01-16,425.27,416.12,388.69,409.27,240487,,,
2017-01-18,410.18,422.52,410.18,414.75,123179,,,
2017-01-19,413.84,414.75,408.35,409.27,84417,Bottom,Stroke312_Start,Stroke311_End
2017-01-23,414.3,425.27,417.04,416.12,90178,,,
2017-02-07,422.98,428.01,419.32,425.72,149663,,,
2017-02-09,423.44,429.38,424.35,428.47,154541,,,
2017-02-13,423.9,427.55,422.07,425.27,116294,,,
2017-02-14,425.27,428.92,423.9,428.01,137129,,,
2017-02-15,428.01,446.3,428.47,434.41,363182,Top,Stroke313_Start,Stroke312_End
2017-02-17,431.67,428.01,423.9,424.35,175309,,,
2017-02-21,427.1,432.12,426.18,430.75,152830,,,
2017-02-22,430.75,435.78,428.47,431.67,149203,,,
2017-02-23,429.84,428.47,424.35,427.55,137264,,,
2017-02-27,428.01,429.84,424.81,425.27,132734,,,
2017-02-28,425.72,427.1,421.15,424.35,107858,,,
2017-03-02,424.35,426.18,417.5,417.5,119909,,,
2017-03-03,416.58,417.5,411.1,415.67,99336,Bottom,Stroke314_Start,Stroke313_End
2017-03-06,414.75,420.24,414.3,419.32,89258,,,
2017-03-07,419.78,423.9,418.41,421.61,87345,,,
2017-03-09,426.18,433.04,422.52,423.44,249664,,,
2017-03-10,422.52,432.12,422.07,427.1,201531,,,
2017-03-13,425.27,425.72,417.5,423.44,128941,,,
2017-03-14,423.44,430.75,420.7,424.35,165273,Top,Stroke315_Start,Stroke314_End
2017-03-15,422.98,424.81,418.87,420.24,91098,,,
2017-03-16,422.98,426.18,421.61,425.72,143332,,,
2017-03-17,427.1,430.75,424.35,424.35,227397,,,
2017-03-20,424.35,421.61,418.41,420.7,112368,,,
2017-03-22,417.95,419.32,411.55,413.38,113375,,,
2017-03-23,414.75,415.67,409.27,412.92,99243,,,
2017-03-27,414.3,416.58,411.55,414.3,83613,,,
2017-03-29,412.92,415.21,409.72,410.64,77999,,,
2017-03-30,408.81,405.61,396.47,396.92,168691,,,
2017-04-05,401.49,410.18,401.49,409.27,112033,,,
2017-04-06,408.81,414.3,406.98,412.92,132004,,,
2017-04-07,412.92,418.41,409.72,413.38,132244,,,
2017-04-11,413.84,448.13,410.64,441.27,516039,,,
2017-04-12,457.27,479.67,446.3,465.04,1276473,,,
2017-04-13,459.1,459.55,438.98,450.87,597417,,,
2017-04-14,446.3,449.95,428.92,432.12,457480,,,
2017-04-17,429.84,427.55,419.78,422.98,259973,,,
2017-04-19,416.12,417.95,406.52,414.3,214485,,,
2017-04-20,412.92,411.55,403.32,407.89,149845,,,
2017-04-24,407.44,400.12,389.15,392.81,204063,,,
2017-04-28,399.67,415.67,404.24,403.32,150314,,,
2017-05-05,406.07,409.72,395.09,395.55,153557,,,
2017-05-08,394.64,385.95,376.35,380.47,177570,,,
2017-05-11,374.98,384.58,370.86,384.58,128797,Bottom,Stroke316_Start,Stroke315_End
2017-05-12,384.12,393.27,380.47,388.69,163562,,,
2017-05-15,383.67,386.41,374.06,382.29,107299,,,
2017-05-17,388.24,400.12,386.41,391.44,155753,,,
2017-05-19,397.38,432.12,405.15,423.9,751879,,,
2017-05-23,406.07,414.3,395.55,396.47,292869,,,
2017-05-24,390.98,394.18,374.06,393.27,200289,,,
2017-05-25,390.98,405.15,390.52,402.41,217960,,,
2017-05-26,402.87,416.58,398.75,409.72,255035,,,
2017-05-31,417.95,417.95,403.32,406.52,255300,,,
2017-06-01,402.41,411.1,396.01,398.29,162560,,,
2017-06-05,410.18,413.38,406.98,410.64,174029,,,
2017-06-06,408.81,422.98,408.81,412.92,271030,,,
2017-06-07,412.92,429.84,409.72,426.18,400893,,,
2017-06-08,425.27,442.18,426.64,427.55,511033,Top,Stroke317_Start,Stroke316_End
2017-06-12,438.98,438.98,425.72,431.67,379326,,,
2017-06-13,428.47,435.78,423.44,433.5,295052,,,
2017-06-14,425.72,433.04,422.98,429.84,271868,,,
2017-06-16,433.04,434.87,427.1,430.75,204852,,,
2017-06-19,430.3,439.44,428.92,435.78,249936,,,
2017-06-20,435.78,440.35,429.84,436.7,254645,,,
2017-06-21,435.32,436.7,429.38,431.67,184173,,,
2017-06-22,430.3,435.32,418.41,419.78,210673,,,
2017-06-23,419.78,427.1,415.67,423.9,158170,Bottom,Stroke318_Start,Stroke317_End
2017-06-26,423.9,432.58,422.98,428.92,238686,,,
2017-06-27,428.01,435.32,427.1,429.84,147643,,,
2017-06-29,428.92,439.44,432.58,436.7,353090,,,
2017-07-03,436.24,437.15,423.44,426.18,226873,,,
2017-07-04,426.18,427.1,419.32,422.52,153022,,,
2017-07-07,419.32,423.9,417.95,420.7,106971,,,
2017-07-11,424.81,428.47,423.44,423.9,165568,Top,Stroke319_Start,Stroke318_End
2017-07-12,424.35,423.44,415.21,418.41,181578,,,
2017-07-17,417.5,406.07,391.44,401.49,207383,,,
2017-07-19,405.61,411.1,402.41,409.27,99738,,,
2017-07-20,412.01,428.47,418.87,419.32,217049,,,
2017-07-26,422.98,423.9,412.92,417.5,129661,,,
2017-07-27,417.95,425.72,418.41,423.9,170535,,,
2017-07-31,418.41,422.52,416.12,420.24,123848,,,
2017-08-01,419.32,427.1,417.95,425.72,194588,,,
2017-08-03,417.5,415.21,411.55,412.47,144142,,,
2017-08-07,413.38,420.7,413.84,415.21,72995,,,
2017-08-10,415.21,419.78,412.92,415.21,107820,,,
2017-08-11,412.47,406.52,401.49,402.41,152034,Bottom,Stroke320_Start,Stroke319_End
2017-08-15,405.15,410.18,405.61,408.81,86352,,,
2017-08-17,406.98,410.64,406.52,410.18,83632,,,
2017-08-18,409.27,414.75,407.44,413.38,136918,,,
2017-08-21,415.21,416.12,411.55,413.84,97518,,,
2017-08-22,414.3,415.67,410.18,412.01,90319,,,
2017-08-23,412.01,412.01,408.35,410.18,50640,,,
2017-08-28,413.38,417.04,412.92,415.67,98041,,,
2017-08-29,417.95,421.15,414.75,415.67,88879,,,
2017-08-30,418.41,438.98,416.58,423.44,307322,,,
2017-08-31,419.78,419.78,413.84,417.5,190733,,,
2017-09-05,433.04,436.7,428.01,435.78,400523,,,
2017-09-06,436.7,449.5,431.67,446.75,596429,,,
2017-09-07,443.1,470.98,442.64,458.18,849085,,,
2017-09-08,456.35,500.7,481.5,481.5,1321410,Top,Stroke321_Start,Stroke320_End
2018-03-08,436.7,433.04,417.04,436.7,58255,,,
2018-03-13,426.64,437.15,424.35,428.92,607777,,,
2018-03-14,422.07,426.64,409.72,410.18,596514,,,
2018-03-15,406.07,398.75,392.81,394.64,643137,,,
2018-03-19,392.81,394.18,385.49,392.81,255518,,,
2018-03-21,390.52,399.21,388.24,388.24,274230,,,
2018-03-22,389.15,396.01,384.58,390.52,223075,,,
2018-03-23,374.98,385.95,355.78,359.44,400418,,,
2018-03-26,352.58,362.64,342.06,360.35,253382,Bottom,Stroke322_Start,Stroke321_End
2018-03-27,364.01,367.21,361.72,364.46,206900,,,
2018-03-29,364.01,376.35,367.21,374.98,325576,,,
2018-04-02,365.84,369.04,361.26,362.64,177023,,,
2018-04-03,357.61,358.52,353.49,355.32,165400,,,
2018-04-04,358.06,363.09,355.78,358.06,153824,,,
2018-04-09,357.61,362.64,351.21,359.89,161428,,,
2018-04-10,360.81,364.92,358.52,364.92,165791,,,
2018-04-11,365.84,368.58,363.55,363.55,165436,Top,Stroke323_Start,Stroke322_End
2018-04-12,362.64,362.64,357.15,357.61,127740,,,
2018-04-13,363.09,367.66,361.72,364.46,184757,,,
2018-04-17,362.18,362.64,353.49,353.95,123633,,,
2018-04-18,358.52,359.89,351.21,357.15,128446,,,
2018-04-20,355.78,356.69,349.84,351.21,128092,,,
2018-04-23,351.21,352.58,342.52,345.26,123265,Bottom,Stroke324_Start,Stroke323_End
2018-04-24,345.26,367.21,355.32,363.09,257671,,,
2018-04-26,357.15,352.58,346.64,346.64,125705,,,
2018-05-02,351.66,356.24,351.21,353.95,98915,,,
2018-05-03,354.41,357.61,352.12,357.15,131318,,,
2018-05-04,356.69,360.81,355.32,357.61,152184,,,
2018-05-07,358.06,365.38,358.06,364.01,186517,,,
2018-05-08,364.46,378.18,364.92,373.15,362096,,,
2018-05-10,366.29,382.75,369.49,376.81,344983,Top,Stroke325_Start,Stroke324_End
2018-05-14,370.41,373.15,363.09,365.38,177183,,,
2018-05-16,368.12,376.35,370.86,371.32,136238,,,
2018-05-21,374.98,380.47,374.52,376.35,142827,,,
2018-05-22,374.06,373.15,366.75,372.24,139666,,,
2018-05-25,373.15,375.44,367.66,368.12,156909,,,
2018-05-28,367.66,369.04,358.06,358.98,126352,,,
2018-05-29,357.61,362.18,354.41,356.24,108549,,,
2018-05-30,351.66,349.38,339.78,342.98,166367,,,
2018-06-05,347.09,352.12,347.55,352.12,105822,,,
2018-06-08,348.46,347.55,340.69,343.44,75080,,,
2018-06-13,347.55,352.58,345.72,347.55,120243,,,
2018-06-14,345.72,351.21,340.23,348.01,108580,,,
2018-06-19,334.75,336.58,314.63,314.63,235423,,,
2018-06-20,312.81,316.92,302.29,314.18,159334,,,
2018-06-21,312.81,321.49,307.78,310.98,114727,,,
2018-06-22,311.94,314.68,305.99,313.31,89666,,,
2018-06-25,316.51,317.88,311.02,311.94,92631,,,
2018-06-26,307.36,310.57,301.88,309.65,93966,,,
2018-06-28,302.79,298.68,287.71,300.05,75695,,,
2018-07-04,295.94,307.82,295.48,300.05,144019,,,
2018-07-05,297.76,298.22,282.22,284.51,149727,,,
2018-07-06,286.34,287.71,274.45,282.68,120183,Bottom,Stroke326_Start,Stroke325_End
2018-07-09,283.14,288.16,282.22,287.25,65673,,,
2018-07-10,288.62,290.91,286.79,290.91,82064,,,
2018-07-11,286.79,287.25,279.02,282.68,92207,,,
2018-07-12,281.31,290.45,281.31,289.54,79733,,,
2018-07-13,294.56,297.31,291.36,291.82,96786,,,
2018-07-16,290.91,291.36,287.25,291.36,67449,,,
2018-07-18,291.82,293.19,289.54,289.54,56861,,,
2018-07-19,290.45,292.28,283.14,287.25,55242,,,
2018-07-23,290.45,296.39,287.25,295.48,98832,,,
2018-07-24,295.94,307.36,295.02,304.62,159570,,,
2018-07-25,304.16,307.82,301.42,305.54,109192,,,
2018-07-26,303.71,310.11,303.71,305.08,119407,,,
2018-07-27,305.08,323.82,304.62,315.59,239649,,,
2018-07-30,313.77,326.11,309.65,311.94,264696,Top,Stroke327_Start,Stroke326_End
2018-07-31,310.57,312.85,304.16,307.36,125948,,,
2018-08-01,305.08,311.02,302.34,302.79,173027,,,
2018-08-02,304.16,295.02,284.51,288.62,141845,,,
2018-08-06,290.91,293.19,283.14,286.34,82971,,,
2018-08-07,287.71,293.65,284.96,293.19,66732,,,
2018-08-08,293.19,298.22,290.45,290.45,65022,,,
2018-08-10,295.94,310.57,295.94,304.16,151639,,,
2018-08-13,299.14,299.14,293.19,297.76,106356,,,
2018-08-14,295.48,303.25,294.11,299.59,129730,,,
2018-08-15,301.42,302.79,290.91,291.36,106777,,,
2018-08-16,289.54,288.62,284.05,289.08,67965,,,
2018-08-21,288.62,297.76,286.79,291.36,83831,,,
2018-08-22,289.99,292.74,286.34,287.71,53783,,,
2018-08-23,289.08,296.39,289.08,290.91,66743,,,
2018-08-28,297.76,298.68,294.11,295.48,97759,,,
2018-08-29,294.56,296.39,290.45,293.19,72751,,,
2018-08-31,290.45,292.28,285.88,286.79,97473,,,
2018-09-03,286.79,287.71,283.14,285.88,57712,,,
2018-09-04,285.88,289.54,284.05,288.16,72222,,,
2018-09-05,286.79,287.71,281.76,281.76,81542,,,
2018-09-06,282.68,284.96,276.28,279.94,47382,,,
2018-09-10,278.11,279.48,271.25,271.71,88763,,,
2018-09-11,273.08,273.99,268.51,273.08,61891,,,
2018-09-13,272.62,274.45,271.25,273.99,49879,,,
2018-09-14,274.45,276.74,272.62,273.53,68850,,,
2018-09-17,272.62,272.16,266.68,267.13,92436,Bottom,Stroke328_Start,Stroke327_End
2018-09-19,271.71,294.56,271.25,294.56,345978,,,
2018-09-20,295.48,320.17,293.65,320.17,966939,,,
2018-09-21,315.59,322.91,310.11,312.85,780547,,,
2018-09-25,300.05,303.71,296.39,298.22,481116,,,
2018-09-26,300.05,300.96,294.56,297.31,333216,,,
2018-09-27,296.85,299.59,291.36,297.76,344868,,,
2018-09-28,295.94,308.28,295.02,300.05,413030,Top,Stroke329_Start,Stroke328_End
2018-10-08,290.45,281.76,275.82,278.11,319035,,,
2018-10-10,279.48,281.31,274.45,278.56,119870,,,
2018-10-11,268.96,271.71,254.79,254.79,282143,,,
2018-10-12,251.13,262.11,248.85,260.28,195520,,,
2018-10-15,265.76,270.33,258.45,260.73,184065,,,
2018-10-16,257.99,263.02,252.51,252.96,124188,,,
2018-10-17,258.91,259.82,248.39,255.71,134164,Bottom,Stroke330_Start,Stroke329_End
2018-10-18,255.71,264.39,252.51,255.25,191511,,,
2018-10-22,264.39,276.28,263.93,271.25,254101,,,
2018-10-23,273.08,279.02,268.05,270.33,228790,,,
2018-10-24,270.79,273.53,266.68,271.71,187370,,,
2018-10-25,261.65,269.88,258.91,268.96,151131,,,
2018-10-26,270.33,279.94,269.88,272.62,246948,Top,Stroke331_Start,Stroke330_End
2018-10-29,271.71,274.91,263.93,265.31,137464,,,
2018-10-30,264.39,270.33,263.02,267.59,111478,,,
2018-10-31,268.05,273.08,268.05,271.25,115287,,,
2018-11-01,273.99,275.36,270.79,269.88,149151,,,
2018-11-06,272.16,273.99,270.33,273.53,108699,,,
2018-11-07,273.99,274.91,271.71,271.71,123900,,,
2018-11-09,270.79,273.08,266.68,269.42,85365,Bottom,Stroke332_Start,Stroke331_End
2018-11-13,272.62,292.74,279.02,280.85,228338,,,
2018-11-16,289.99,296.39,288.62,291.82,325775,,,
2018-11-19,298.68,311.02,291.36,305.08,432552,,,
2018-11-20,298.22,296.85,285.88,290.45,293993,,,
2018-11-23,292.74,284.51,275.82,280.39,156535,,,
2018-11-29,288.16,295.48,282.68,283.59,186584,,,
2018-11-30,279.02,285.88,278.11,285.88,101716,,,
2018-12-03,292.28,301.88,290.45,292.74,221379,,,
2018-12-06,295.02,303.25,293.19,297.31,198712,,,
2018-12-07,296.39,307.82,296.39,300.51,246100,,,
2018-12-10,298.22,301.88,292.28,296.85,161816,,,
2018-12-11,298.22,317.42,302.79,310.57,479709,Top,Stroke333_Start,Stroke332_End
2018-12-13,307.82,310.11,300.96,306.45,224103,,,
2018-12-14,305.54,307.36,298.22,300.96,233705,,,
2018-12-18,301.42,290.91,285.42,289.54,318048,,,
2018-12-21,286.79,288.16,283.14,285.88,103060,,,
2018-12-24,285.88,286.79,280.39,283.14,104254,,,
2018-12-25,278.11,279.02,269.42,275.82,116802,Bottom,Stroke334_Start,Stroke333_End
2018-12-26,275.36,279.94,274.91,278.56,81840,,,
2018-12-27,281.76,283.14,275.36,275.36,69608,,,
2018-12-28,278.11,277.65,270.79,276.28,50263,,,
2019-01-07,284.05,285.42,282.22,283.59,122466,,,
2019-01-09,285.42,287.71,283.59,284.51,122083,,,
2019-01-10,284.51,285.88,281.31,281.31,72266,,,
2019-01-14,284.96,284.96,278.56,281.31,63213,,,
2019-01-16,284.96,286.79,282.22,285.88,98535,,,
2019-01-17,285.42,285.42,279.02,279.94,94829,,,
2019-01-21,285.42,287.71,283.14,284.05,119751,Top,Stroke335_Start,Stroke334_End
2019-01-22,284.51,285.42,279.48,280.85,65078,,,
2019-01-23,279.48,282.68,277.19,279.48,48932,,,
2019-01-25,281.31,283.59,279.48,280.39,77820,,,
2019-01-28,281.31,282.68,277.19,277.65,81225,,,
2019-01-29,277.65,279.02,272.62,275.36,70760,,,
2019-01-30,273.53,279.94,273.53,276.74,67380,,,
2019-01-31,276.28,279.02,273.08,274.45,72829,Bottom,Stroke336_Start,Stroke335_End
2019-02-01,276.28,281.31,275.82,280.85,77252,,,
2019-02-11,280.39,286.34,279.48,286.34,114998,,,
2019-02-12,286.34,293.19,284.51,291.82,151002,,,
2019-02-13,291.36,296.39,289.08,294.56,187579,,,
2019-02-14,295.02,300.51,293.19,297.31,168671,,,
2019-02-15,297.31,298.22,292.28,294.11,139589,,,
2019-02-18,297.76,304.62,296.85,304.16,208498,,,
2019-02-19,316.05,319.25,302.34,306.45,498911,,,
2019-02-20,306.45,306.45,298.22,300.51,229301,,,
2019-02-21,300.05,301.42,296.39,297.76,172806,,,
2019-02-25,303.71,313.31,302.34,312.39,378556,,,
2019-02-26,312.85,316.05,307.36,310.11,342806,,,
2019-02-27,309.19,316.97,309.19,311.94,281649,,,
2019-02-28,312.39,324.74,312.39,318.34,374599,,,
2019-03-01,318.79,321.54,311.02,319.25,237524,,,
2019-03-04,319.25,329.77,317.42,324.28,406670,,,
2019-03-05,322.91,331.59,323.82,329.31,303846,,,
2019-03-07,328.39,332.97,326.57,330.68,288115,,,
2019-03-08,327.48,327.48,309.65,311.02,403225,,,
2019-03-11,311.02,317.42,309.19,316.97,217908,,,
2019-03-12,318.79,325.19,316.97,321.99,254798,,,
2019-03-13,321.08,328.39,317.42,323.82,331774,,,
2019-03-14,323.37,326.57,309.65,313.77,262106,,,
2019-03-15,316.05,336.17,312.85,331.14,589677,,,
2019-03-18,327.94,358.57,334.34,346.22,595740,,,
2019-03-20,333.88,338.45,327.48,336.62,334633,,,
2019-03-21,338.91,351.71,336.62,339.82,419435,,,
2019-03-25,341.19,364.05,339.37,352.17,556422,,,
2019-03-26,347.14,351.25,333.88,337.08,335610,,,
2019-03-27,337.08,340.28,332.05,338.45,186328,,,
2019-03-28,337.99,348.51,333.42,338.91,230862,,,
2019-03-29,340.74,350.8,337.54,348.05,342032,,,
2019-04-01,352.62,360.85,348.97,359.48,434472,,,
2019-04-02,359.94,371.82,359.02,359.02,412847,Top,Stroke337_Start,Stroke336_End
2019-04-03,357.65,369.54,354.91,366.8,353487,,,
2019-04-08,370.91,371.82,359.48,363.6,292590,,,
2019-04-10,362.22,364.05,356.74,359.48,175585,,,
2019-04-11,359.48,362.22,352.62,353.54,170833,,,
2019-04-12,354.0,356.74,348.51,355.82,122194,,,
2019-04-16,348.05,348.05,337.08,352.17,222559,,,
2019-04-23,337.99,339.82,333.42,334.34,91525,,,
2019-04-24,334.34,337.08,329.31,336.17,102189,,,
2019-04-25,335.25,335.71,320.62,321.99,129151,,,
2019-04-26,322.91,324.28,319.71,319.71,92958,,,
2019-04-29,320.17,322.91,313.31,317.88,106763,,,
2019-04-30,316.97,325.19,316.97,318.34,77196,,,
2019-05-06,311.02,300.51,290.45,294.11,192234,,,
2019-05-08,296.39,302.79,296.85,297.31,75068,,,
2019-05-14,295.94,300.05,293.19,296.39,69680,,,
2019-05-15,296.85,301.42,296.85,301.42,113074,,,
2019-05-16,300.05,302.79,298.68,302.79,100129,,,
2019-05-20,295.48,296.39,289.54,292.74,50047,,,
2019-05-21,292.28,296.85,292.28,296.39,59378,,,
2019-05-23,294.11,292.74,285.42,286.34,75958,Bottom,Stroke338_Start,Stroke337_End
2019-05-27,289.54,302.79,296.39,302.79,162217,,,
2019-05-29,295.48,297.76,293.65,295.94,82053,,,
2019-05-30,294.56,292.28,287.71,290.45,76334,,,
2019-06-04,290.45,290.45,287.25,288.62,48239,,,
2019-06-05,290.91,292.74,288.62,289.99,49519,,,
2019-06-11,293.19,298.22,291.36,297.76,78817,,,
2019-06-12,295.94,303.71,294.56,296.39,71703,,,
2019-06-13,295.02,297.31,293.19,296.39,45818,,,
2019-06-19,301.19,304.39,297.54,297.99,70341,,,
2019-06-21,303.48,306.68,302.11,303.94,81228,,,
2019-06-25,304.39,302.11,297.54,301.19,54290,,,
2019-06-27,300.74,303.02,299.82,300.74,39777,,,
2019-06-28,300.74,300.74,296.16,297.54,42364,,,
2019-07-01,301.65,304.39,300.74,303.02,87916,,,
2019-07-04,302.11,308.51,303.02,305.76,113280,Top,Stroke339_Start,Stroke338_End
2019-07-08,304.39,297.54,294.34,297.54,80511,,,
2019-07-11,295.25,296.62,289.31,295.25,26794,,,
2019-07-16,295.71,298.45,295.71,297.54,34211,,,
2019-07-18,296.62,296.62,292.51,292.96,35420,,,
2019-07-19,295.25,304.85,292.96,299.36,137551,,,
2019-07-22,297.54,297.54,290.22,290.68,89248,,,
2019-07-23,289.76,295.25,289.31,292.51,44147,,,
2019-07-24,290.68,301.19,294.34,299.36,115456,,,
2019-07-26,294.79,293.88,290.68,293.42,58684,,,
2019-07-31,291.14,291.59,289.31,290.22,43299,,,
2019-08-01,289.31,290.68,287.94,288.39,37212,,,
2019-08-02,284.74,285.19,278.34,282.91,64458,,,
2019-08-06,275.59,275.59,269.65,273.31,68678,,,
2019-08-08,274.68,277.88,273.76,275.13,28978,,,
2019-08-15,270.11,271.93,269.19,271.02,63873,Bottom,Stroke340_Start,Stroke339_End
2019-08-16,270.11,277.42,269.65,273.31,65072,,,
2019-08-19,295.71,295.71,295.71,295.71,61610,,,
2019-08-20,317.65,317.65,298.91,301.65,648221,,,
2019-08-21,297.08,303.48,289.76,299.36,362961,,,
2019-08-22,300.74,307.59,299.82,302.11,342059,,,
2019-08-23,301.65,301.65,295.71,296.62,176676,,,
2019-08-26,288.39,295.25,287.48,294.79,140087,,,
2019-08-27,295.25,297.08,292.51,293.88,145300,,,
2019-08-28,292.51,293.88,290.68,293.42,102371,,,
2019-08-29,292.05,302.11,291.14,296.16,191575,,,
2019-08-30,296.62,296.62,288.85,290.68,128738,,,
2019-09-03,292.96,305.76,292.51,297.54,206440,,,
2019-09-04,295.71,312.17,300.74,306.22,421665,Top,Stroke341_Start,Stroke340_End
2019-09-09,303.94,303.94,299.82,303.02,153097,,,
2019-09-11,302.56,303.02,299.36,299.82,99774,,,
2019-09-16,302.11,302.11,297.99,299.36,88414,,,
2019-09-17,299.82,293.88,286.56,293.42,76603,,,
2019-09-24,292.05,294.34,289.76,289.76,85227,,,
2019-09-25,292.51,293.88,288.39,288.85,101266,,,
2019-09-26,288.39,290.22,281.08,281.54,106007,,,
2019-09-27,282.45,282.45,278.34,281.54,57091,,,
2019-10-08,278.79,281.54,277.42,279.71,42646,Bottom,Stroke342_Start,Stroke341_End
2019-10-09,278.34,284.28,281.08,282.91,55301,,,
2019-10-14,285.19,289.76,284.28,287.02,63324,,,
2019-10-17,285.65,286.11,283.82,284.28,31862,,,
2019-10-18,284.28,284.74,278.79,279.71,52872,,,
2019-10-21,280.62,280.62,278.34,280.16,41958,,,
2019-10-22,280.16,282.91,279.25,281.99,33220,,,
2019-10-24,280.62,281.54,278.79,281.08,30760,,,
2019-10-25,281.08,282.91,279.71,282.45,30539,,,
2019-10-28,283.36,285.65,282.45,285.65,62913,,,
2019-10-29,286.11,286.11,283.36,283.36,31770,,,
2019-10-30,284.74,290.68,284.74,287.02,133783,,,
2019-10-31,286.11,287.94,283.82,287.48,74731,,,
2019-11-01,287.48,293.88,284.74,293.42,137652,,,
2019-11-04,293.88,296.16,287.94,290.22,86508,Top,Stroke343_Start,Stroke342_End
2019-11-05,290.22,291.59,286.56,288.85,53267,,,
2019-11-06,289.76,289.31,285.65,287.94,46271,,,
2019-11-08,288.85,292.96,288.39,289.76,71865,,,
2019-11-11,287.02,288.39,283.36,283.36,52030,,,
2019-11-12,282.91,285.65,281.54,282.91,39207,,,
2019-11-13,284.74,282.91,279.71,280.16,38601,,,
2019-11-15,280.62,281.54,276.96,279.71,50569,Bottom,Stroke344_Start,Stroke343_End
2019-11-18,279.25,281.99,277.42,280.62,40357,,,
2019-11-19,280.62,284.28,281.08,284.28,37517,,,
2019-11-21,281.99,282.91,279.71,281.08,31148,,,
2019-11-22,281.99,285.19,280.16,282.45,48495,,,
2019-11-25,282.45,287.02,282.45,286.11,63296,,,
2019-11-29,283.36,284.28,280.62,282.45,41623,,,
2019-12-02,281.99,292.05,281.54,284.28,130290,Top,Stroke345_Start,Stroke344_End
2019-12-04,282.91,283.82,281.08,283.36,62324,,,
2019-12-05,283.82,284.74,282.45,283.82,54336,,,
2019-12-06,283.82,285.65,282.91,285.65,63620,,,
2019-12-09,285.65,288.39,285.19,287.02,82527,,,
2019-12-10,287.94,287.94,284.28,286.11,56236,,,
2019-12-11,287.94,291.14,284.74,290.22,140023,,,
2019-12-12,288.39,288.39,284.28,284.74,99830,Bottom,Stroke346_Start,Stroke345_End
2019-12-16,288.85,291.14,287.02,290.68,95717,,,
2019-12-17,290.22,298.45,293.42,294.79,175385,,,
2019-12-23,293.88,294.79,288.39,288.39,82107,,,
2019-12-24,289.76,290.22,287.48,289.31,57879,,,
2019-12-25,289.31,289.31,285.65,287.94,72595,,,
2019-12-26,288.39,291.59,286.56,290.22,81825,,,
2019-12-27,290.22,292.96,288.85,289.31,78892,,,
2019-12-30,288.39,292.51,288.39,291.59,89981,,,
2019-12-31,292.51,293.88,290.68,293.42,61604,,,
2020-01-02,296.62,297.54,293.88,295.25,124751,,,
2020-01-03,295.25,301.65,297.08,298.91,165651,,,
2020-01-08,298.91,298.91,294.34,294.79,107198,,,
2020-01-09,296.62,300.28,295.25,298.45,80927,,,
2020-01-10,298.91,302.56,296.62,297.99,134646,Top,Stroke347_Start,Stroke346_End
2020-01-13,298.45,301.65,296.16,301.19,114748,,,
2020-01-14,302.11,302.11,298.45,299.82,100943,,,
2020-01-15,299.82,300.28,294.79,298.45,89293,,,
2020-01-16,298.45,298.45,293.88,294.79,83725,,,
2020-01-17,295.71,296.16,292.51,292.96,49449,,,
2020-01-20,292.51,294.79,290.22,293.88,80797,,,
2020-01-21,293.42,293.88,285.65,287.94,122710,,,
2020-01-22,287.94,289.31,284.74,288.85,75828,,,
2020-01-23,287.48,287.48,278.79,280.62,132357,,,
2020-02-03,257.31,257.31,257.31,257.31,38263,,,
2020-02-04,240.85,255.02,240.85,251.36,153383,Bottom,Stroke348_Start,Stroke347_End
2020-02-05,251.82,259.13,252.28,254.11,111011,,,
2020-02-10,252.73,258.68,251.82,258.22,98488,,,
2020-02-11,257.76,265.08,258.68,261.42,141387,,,
2020-02-13,262.79,266.91,259.59,261.42,96054,,,
2020-02-17,263.71,270.11,263.25,269.65,123889,,,
2020-02-18,268.73,271.48,266.91,268.28,101741,,,
2020-02-19,268.73,273.31,267.82,269.65,122998,,,
2020-02-21,270.11,273.76,269.19,271.93,108504,,,
2020-02-24,269.19,271.02,265.99,268.73,144356,,,
2020-02-25,265.53,266.91,259.59,265.08,153985,,,
2020-02-26,261.42,275.59,265.53,269.65,224285,,,
2020-02-28,263.25,267.36,257.76,260.05,139281,,,
2020-03-02,260.05,270.56,260.05,268.73,153520,,,
2020-03-03,271.48,285.65,266.91,279.71,269900,,,
2020-03-04,279.71,286.11,276.05,281.54,387180,Top,Stroke349_Start,Stroke348_End
2020-03-06,279.25,279.71,274.22,274.68,159900,,,
2020-03-09,271.48,272.85,267.36,267.82,156353,,,
2020-03-10,265.08,272.39,263.71,270.11,153994,,,
2020-03-11,271.48,274.22,268.28,271.48,155594,,,
2020-03-12,269.19,269.19,265.08,266.45,114936,,,
2020-03-13,254.56,268.28,254.56,266.91,167326,,,
2020-03-16,270.11,278.34,263.71,265.53,251464,,,
2020-03-17,265.08,270.11,258.68,262.33,158157,,,
2020-03-18,263.25,266.91,256.85,257.31,130662,,,
2020-03-19,256.39,260.05,252.28,257.31,100723,,,
2020-03-20,259.59,260.96,256.85,259.59,86336,,,
2020-03-23,254.56,257.31,250.45,251.82,90296,,,
2020-03-25,258.68,262.79,255.93,260.05,149640,,,
2020-03-30,257.31,257.31,251.82,254.56,89247,,,
2020-03-31,256.85,256.85,251.36,253.19,83251,,,
2020-04-01,252.73,254.56,249.53,250.91,66823,Bottom,Stroke350_Start,Stroke349_End
2020-04-03,254.11,270.56,261.42,264.62,236371,,,
2020-04-10,262.79,263.71,259.59,262.79,108354,,,
2020-04-13,261.88,261.88,257.76,259.13,80185,,,
2020-04-14,260.96,263.71,259.59,262.33,96383,,,
2020-04-16,259.59,261.42,258.22,260.05,87141,,,
2020-04-21,260.05,260.51,256.39,260.05,82384,,,
2020-04-23,280.16,286.56,276.51,281.54,361607,,,
2020-04-24,284.28,289.31,279.25,281.08,338573,Top,Stroke351_Start,Stroke350_End
2020-04-27,283.82,287.48,278.34,279.25,216733,,,
2020-04-28,279.71,281.99,270.56,271.93,180131,,,
2020-04-29,273.31,275.13,268.73,274.68,109546,,,
2020-04-30,272.85,277.88,272.85,276.51,120553,,,
2020-05-06,275.13,275.59,270.56,275.59,131958,,,
2020-05-12,274.68,276.05,271.93,271.93,64270,,,
2020-05-13,271.48,274.22,267.36,273.31,106916,,,
2020-05-14,272.39,277.88,267.82,272.85,121560,,,
2020-05-15,275.59,281.54,273.31,273.76,168821,,,
2020-05-18,272.85,272.39,268.73,270.11,104423,,,
2020-05-20,271.02,271.02,267.82,269.65,78342,,,
2020-05-21,268.73,270.11,267.36,267.36,64667,,,
2020-05-22,266.91,267.82,261.88,262.33,86032,,,
2020-05-25,262.33,265.08,260.51,264.16,43678,Bottom,Stroke352_Start,Stroke351_End
2020-05-26,264.62,271.93,268.73,268.73,109948,,,
2020-06-02,272.39,287.48,271.93,279.25,289074,,,
2020-06-03,276.96,288.85,280.16,283.36,301831,,,
2020-06-05,281.54,285.19,279.25,280.62,118679,,,
2020-06-10,281.99,288.39,280.62,285.65,158473,,,
2020-06-11,284.74,293.88,281.54,282.91,185047,,,
2020-06-15,293.88,314.91,291.59,314.91,607707,,,
2020-06-16,321.77,335.02,311.25,327.71,914793,,,
2020-06-17,323.14,346.0,326.29,326.34,785454,,,
2020-06-19,326.75,335.43,321.72,333.15,537405,,,
2020-06-22,334.06,339.55,327.21,334.06,434115,,,
2020-06-23,333.15,351.44,334.06,341.83,606092,,,
2020-06-29,344.12,364.24,340.92,357.84,623050,,,
2020-06-30,355.09,370.18,352.35,367.89,570092,,,
2020-07-01,362.41,398.98,361.04,398.98,1057801,,,
2020-07-02,409.5,431.44,394.41,398.52,1421461,,,
2020-07-03,398.52,406.29,388.47,399.89,881687,,,
2020-07-06,396.24,419.1,395.32,407.67,1113866,,,
2020-07-07,404.47,426.41,400.81,407.67,987913,,,
2020-07-08,401.72,406.29,391.67,406.29,778932,,,
2020-07-09,406.75,419.55,404.47,413.61,805824,,,
2020-07-10,413.15,449.27,413.15,447.9,1194196,,,
2020-07-13,447.9,475.78,445.61,473.95,1343326,Top,Stroke353_Start,Stroke352_End
2020-07-15,453.38,453.38,414.52,414.52,720553,,,
2020-07-16,401.72,410.41,380.69,383.44,766442,,,
2020-07-17,381.61,387.09,369.72,382.98,482524,,,
2020-07-20,384.81,398.07,384.81,393.95,437543,,,
2020-07-21,395.78,412.7,390.29,410.41,558490,,,
2020-07-22,403.09,418.18,398.07,404.01,638962,,,
2020-07-23,397.15,401.72,382.98,391.67,390333,,,
2020-07-24,392.12,417.72,390.29,391.21,688867,,,
2020-07-27,387.55,394.87,378.87,387.55,367199,Bottom,Stroke354_Start,Stroke353_End
2020-07-29,387.09,402.18,382.07,400.81,396943,,,
2020-07-30,404.01,416.81,397.61,410.87,566904,,,
2020-07-31,409.5,439.21,404.01,435.1,644415,,,
2020-08-03,449.73,473.04,440.58,473.04,978090,,,
2020-08-04,486.3,508.7,468.47,469.84,1236809,,,
2020-08-05,459.78,470.75,431.44,459.78,751890,,,
2020-08-07,443.33,440.58,421.38,438.3,517469,,,
2020-08-13,428.7,429.61,415.44,425.5,267857,,,
2020-08-14,423.67,430.98,421.38,429.15,245723,,,
2020-08-17,429.15,441.95,424.12,438.75,371658,,,
2020-08-18,438.75,448.35,428.7,444.24,488634,,,
2020-08-19,444.24,453.38,431.44,431.44,474918,Top,Stroke355_Start,Stroke354_End
2020-08-20,423.21,425.95,393.95,393.95,615611,,,
2020-08-21,390.29,401.27,386.18,393.95,390811,,,
2020-08-24,394.87,394.87,380.24,388.01,319240,,,
2020-08-25,389.84,393.49,379.32,382.52,308988,,,
2020-08-26,382.98,383.89,350.06,351.44,705629,,,
2020-08-27,353.26,370.18,346.86,351.89,494266,,,
2020-08-28,351.89,355.55,345.04,353.26,330636,,,
2020-08-31,353.72,358.29,348.24,348.69,279621,,,
2020-09-01,346.86,348.24,338.63,345.49,306055,,,
2020-09-03,339.09,343.21,333.61,334.52,284058,,,
2020-09-04,332.23,340.46,327.66,338.18,226727,,,
2020-09-07,338.18,342.29,330.41,332.23,241063,,,
2020-09-08,332.23,334.52,327.21,333.15,190322,,,
2020-09-09,330.41,332.23,322.18,322.63,215799,,,
2020-09-10,326.75,324.92,315.32,318.06,213526,Bottom,Stroke356_Start,Stroke355_End
2020-09-14,324.92,325.38,317.15,321.72,171020,,,
2020-09-15,321.26,327.21,320.81,324.92,161369,,,
2020-09-17,325.38,327.66,321.72,325.38,145235,,,
2020-09-18,324.92,352.35,324.46,352.35,665557,,,
2020-09-21,351.89,353.72,344.58,344.58,470492,,,
2020-09-22,343.66,346.41,336.35,338.18,228647,,,
2020-09-24,349.61,356.01,343.66,348.69,259944,,,
2020-09-30,351.44,357.84,344.58,350.52,262248,,,
2020-10-09,356.92,372.46,353.72,370.18,422996,,,
2020-10-12,376.58,389.38,374.29,382.98,677005,Top,Stroke357_Start,Stroke356_End
2020-10-14,380.24,381.15,348.69,348.69,701779,,,
2020-10-15,344.58,346.41,335.89,338.18,357184,,,
2020-10-16,337.72,340.92,334.06,340.01,212041,,,
2020-10-19,340.46,348.69,340.01,340.92,173834,,,
2020-10-20,339.09,339.55,335.43,339.09,107299,,,
2020-10-21,338.18,339.09,333.61,335.43,105765,,,
2020-10-22,334.06,336.35,329.03,335.43,80609,,,
2020-10-26,328.12,329.03,323.55,325.83,97193,,,
2020-10-27,324.92,325.38,320.81,322.63,97012,,,
2020-10-28,322.63,323.09,316.69,319.89,82666,Bottom,Stroke358_Start,Stroke357_End
2020-10-30,324.46,325.38,317.61,318.06,96775,,,
2020-11-02,318.52,324.01,317.15,320.35,69326,,,
2020-11-03,323.09,326.75,320.81,325.38,85130,,,
2020-11-04,325.38,326.29,319.89,322.18,81940,,,
2020-11-05,323.55,329.49,322.18,327.66,125926,,,
2020-11-09,323.09,332.69,322.63,328.58,340340,Top,Stroke359_Start,Stroke358_End
2020-11-10,328.12,328.12,319.89,320.81,196700,,,
2020-11-11,319.43,322.63,318.52,319.43,104428,,,
2020-11-12,318.98,320.81,318.06,318.98,62942,,,
2020-11-13,318.52,318.52,313.49,315.78,96442,,,
2020-11-17,317.15,322.63,315.32,321.26,142309,,,
2020-11-18,320.35,323.55,318.98,322.18,105938,,,
2020-11-23,320.35,322.18,316.23,320.35,147244,,,
2020-11-26,315.32,316.23,313.03,313.95,93864,,,
2020-11-27,313.95,316.69,313.49,316.69,82982,,,
2020-11-30,316.23,324.01,315.78,318.52,164172,,,
2020-12-01,318.06,320.81,315.32,320.35,113649,,,
2020-12-02,321.26,324.01,319.89,323.09,189606,,,
2020-12-04,322.18,322.63,318.98,319.89,82106,,,
2020-12-07,319.89,320.81,314.86,315.78,79480,,,
2020-12-08,316.23,317.15,313.95,314.41,57242,,,
2020-12-09,314.41,315.32,308.46,308.92,67644,,,
2020-12-10,309.38,309.38,305.26,305.72,71666,,,
2020-12-11,306.18,303.89,297.49,299.78,88241,Bottom,Stroke360_Start,Stroke359_End
2020-12-15,302.52,308.0,300.23,308.0,62834,,,
2020-12-16,307.55,311.66,304.35,307.55,86236,,,
2020-12-17,307.55,308.92,301.6,308.92,53758,,,
2020-12-18,306.63,309.38,306.18,308.92,58600,,,
2020-12-21,308.0,308.92,305.26,307.55,50928,,,
2020-12-22,306.18,306.18,299.32,304.35,85750,,,
2020-12-24,318.06,321.72,313.95,318.06,160235,Top,Stroke361_Start,Stroke360_End
2020-12-28,313.49,314.86,307.09,308.0,70810,,,
2020-12-30,308.46,311.21,306.63,309.83,46516,,,
2020-12-31,310.29,316.23,308.92,313.03,69448,,,
2021-01-04,314.41,314.41,308.0,308.92,81327,,,
2021-01-05,308.0,308.92,302.98,305.26,85325,,,
2021-01-06,304.35,305.72,294.75,302.52,71834,,,
2021-01-08,294.75,293.83,288.8,295.66,91081,,,
2021-01-13,291.09,292.92,286.06,288.8,94632,Bottom,Stroke362_Start,Stroke361_End
2021-01-14,289.72,302.06,296.12,299.78,161688,,,
2021-01-18,296.58,303.43,296.58,300.69,90087,,,
2021-01-19,300.23,310.75,299.32,306.18,153849,,,
2021-01-21,299.32,302.06,298.4,300.23,55154,,,
2021-01-22,300.23,300.23,292.46,292.92,91251,,,
2021-01-25,292.0,293.83,288.35,288.8,73422,,,
2021-01-26,289.26,292.0,287.43,288.35,45154,,,
2021-01-27,288.8,292.46,287.89,288.8,50287,,,
2021-01-28,286.52,282.86,276.46,286.98,43479,,,
2021-02-02,281.49,286.98,278.75,283.32,45468,,,
2021-02-03,282.86,284.69,278.29,278.75,41881,,,
2021-02-04,279.2,278.75,271.43,273.26,54001,,,
2021-02-08,275.55,281.49,276.92,276.46,49629,,,
2021-02-18,279.66,286.06,279.66,284.23,70781,,,
2021-02-19,283.78,292.0,282.86,291.09,95774,,,
2021-02-22,291.09,300.69,291.09,294.29,147338,,,
2021-02-23,294.29,295.66,289.26,289.72,82594,,,
2021-02-25,294.75,310.75,292.46,302.98,323818,Top,Stroke363_Start,Stroke362_End
2021-03-01,292.46,295.66,289.72,293.83,63843,,,
2021-03-03,290.18,293.38,288.8,292.92,65130,,,
2021-03-04,292.46,295.2,291.55,292.0,73555,,,
2021-03-05,291.09,293.83,289.72,293.38,76701,,,
2021-03-08,294.29,296.58,292.0,292.0,77598,,,
2021-03-09,293.38,291.09,283.78,289.72,115141,Bottom,Stroke364_Start,Stroke363_End
2021-03-11,285.15,292.0,285.15,290.63,81603,,,
2021-03-12,291.09,294.29,287.89,292.92,89834,,,
2021-03-15,293.83,301.15,292.92,298.4,160060,,,
2021-03-16,298.4,305.26,296.12,305.26,208546,,,
2021-03-17,303.89,319.43,302.52,312.12,356609,,,
2021-03-18,309.38,309.83,301.15,301.6,228058,,,
2021-03-19,300.69,303.43,297.49,301.6,124546,,,
2021-03-22,300.23,303.89,298.86,302.98,84541,,,
2021-03-23,302.06,302.06,297.49,297.95,94767,,,
2021-03-24,297.95,300.23,297.03,297.49,62978,,,
2021-03-25,297.95,298.86,296.12,296.12,49300,,,
2021-03-26,297.49,300.69,296.58,299.78,69376,,,
2021-03-29,300.23,307.09,301.15,305.26,118325,,,
2021-04-01,302.06,304.8,300.23,304.35,78890,,,
2021-04-06,303.43,306.18,301.15,303.89,65496,,,
2021-04-07,303.89,307.55,302.52,306.63,82477,,,
2021-04-08,305.72,306.63,300.23,300.23,86103,,,
2021-04-09,300.23,301.6,296.12,299.78,59752,,,
2021-04-13,302.06,302.98,297.49,297.95,57698,,,
2021-04-14,297.95,301.15,297.03,300.69,44003,,,
2021-04-15,299.78,305.26,299.32,303.43,103403,,,
2021-04-16,302.52,309.38,302.06,308.0,142605,,,
2021-04-19,309.83,309.83,305.72,307.55,96229,,,
2021-04-20,308.46,313.49,306.63,309.38,123279,,,
2021-04-22,311.21,313.95,308.46,308.92,100633,Top,Stroke365_Start,Stroke364_End
2021-04-23,308.92,309.83,301.6,302.06,119488,,,
2021-04-26,302.98,304.8,299.32,300.23,116989,,,
2021-04-27,300.23,299.78,297.03,297.49,55514,,,
2021-04-30,301.15,304.35,299.32,302.98,124604,,,
2021-05-06,303.43,306.63,302.52,305.26,93767,,,
2021-05-10,303.43,304.35,298.86,301.15,71908,,,
2021-05-13,301.15,307.09,301.6,302.06,91636,,,
2021-05-17,306.18,307.55,302.52,302.52,92676,,,
2021-05-18,302.06,305.26,301.6,304.35,56793,,,
2021-05-19,303.89,304.35,300.69,301.6,72281,,,
2021-05-20,301.6,301.6,298.4,298.4,77615,,,
2021-05-21,298.4,299.78,297.95,298.86,39482,,,
2021-05-24,298.86,299.32,294.75,295.66,97365,,,
2021-05-25,295.66,297.49,293.83,297.03,76179,,,
2021-05-26,296.58,300.23,297.95,298.86,83930,,,
2021-05-31,299.32,299.32,296.58,297.03,57447,,,
2021-06-01,297.95,298.4,295.2,297.95,59665,,,
2021-06-03,296.58,301.15,296.12,298.86,118617,,,
2021-06-07,297.95,298.4,295.2,295.2,57162,,,
2021-06-08,297.03,295.2,293.83,293.83,60572,,,
2021-06-11,294.29,294.75,292.0,292.92,63809,,,
2021-06-15,292.92,293.38,290.63,292.0,51548,,,
2021-06-17,292.46,294.75,292.0,293.38,54049,,,
2021-06-18,293.83,297.03,294.29,296.12,67876,,,
2021-06-22,296.12,298.4,294.75,296.58,78342,,,
2021-06-23,297.63,298.08,294.43,295.8,71191,,,
2021-06-24,295.8,295.8,293.06,295.34,45376,,,
2021-07-02,293.51,294.43,289.4,290.77,66181,,,
2021-07-05,289.86,291.23,288.03,289.4,51219,,,
2021-07-06,289.86,290.31,287.11,288.48,85450,,,
2021-07-07,288.94,289.4,285.74,287.57,76847,,,
2021-07-08,287.57,287.57,283.0,283.46,89088,,,
2021-07-09,283.0,284.83,281.63,284.83,54576,,,
2021-07-12,286.66,288.94,285.28,286.2,82812,,,
2021-07-13,285.74,288.48,283.46,287.57,75649,,,
2021-07-15,284.37,285.28,282.54,283.91,55517,,,
2021-07-16,284.37,286.66,283.0,283.46,66783,,,
2021-07-19,283.0,283.46,279.34,280.26,69001,,,
2021-07-20,279.34,280.26,277.51,278.88,68315,,,
2021-07-21,278.43,279.8,276.6,277.06,67557,,,
2021-07-23,280.26,281.17,277.51,280.26,79358,,,
2021-07-26,280.26,280.26,272.48,273.85,92944,,,
2021-07-27,273.4,274.77,270.65,271.11,58969,,,
2021-07-28,270.2,268.83,266.08,267.45,78411,,,
2021-07-30,267.0,268.37,263.8,267.45,55439,Bottom,Stroke366_Start,Stroke365_End
2021-08-03,268.37,270.65,267.91,268.37,51145,,,
2021-08-05,269.74,280.26,268.83,274.31,106927,,,
2021-08-06,273.4,273.85,268.37,272.94,63047,,,
2021-08-09,272.94,279.34,273.4,275.68,100071,,,
2021-08-11,275.68,283.46,277.51,279.8,126189,,,
2021-08-13,278.43,278.43,275.23,277.51,53752,,,
2021-08-16,275.68,280.71,275.68,278.88,57839,,,
2021-08-17,277.97,279.8,274.31,274.77,66450,,,
2021-08-18,274.31,277.06,273.4,276.6,48945,,,
2021-08-20,273.85,274.77,272.03,274.31,62534,,,
2021-08-23,274.31,281.17,275.68,276.6,59003,,,
2021-08-27,277.06,277.97,272.03,273.4,113143,,,
2021-08-30,273.4,272.48,268.37,271.11,110825,,,
2021-09-01,272.94,277.51,271.57,276.6,150387,,,
2021-09-02,276.6,279.8,275.23,278.88,123665,,,
2021-09-03,277.51,280.71,277.51,279.34,100499,,,
2021-09-06,278.88,281.63,278.88,280.71,85434,,,
2021-09-07,286.2,287.11,281.63,282.54,157628,,,
2021-09-08,281.63,285.74,280.26,284.83,148500,,,
2021-09-09,286.2,288.48,283.46,286.2,109414,Top,Stroke367_Start,Stroke366_End
2021-09-13,283.46,287.11,279.8,287.11,118395,,,
2021-09-15,281.63,282.54,276.6,279.34,91619,,,
2021-09-16,279.8,281.63,275.23,275.23,93491,,,
2021-09-17,275.68,276.14,271.57,273.4,67485,,,
2021-09-22,269.28,275.23,268.83,274.31,60302,,,
2021-09-23,273.85,282.54,273.85,279.8,123097,,,
2021-09-24,279.34,280.26,272.94,273.4,80505,,,
2021-09-27,273.85,272.48,267.91,268.37,95054,,,
2021-10-08,272.94,277.51,272.48,274.77,84796,,,
2021-10-12,273.4,275.68,271.57,272.03,84268,,,
2021-10-13,272.03,271.57,269.28,271.11,49537,,,
2021-10-15,270.65,270.65,268.37,268.37,44432,,,
2021-10-18,269.28,268.83,266.54,267.91,62589,,,
2021-10-21,268.37,270.2,267.0,268.83,63193,,,
2021-10-22,268.83,273.4,268.37,268.83,103863,,,
2021-10-25,266.08,261.05,257.85,260.6,126381,,,
2021-10-27,258.31,258.77,254.2,255.11,50895,,,
2021-10-28,254.2,255.57,251.0,251.91,45351,,,
2021-10-29,251.91,256.03,251.45,256.03,37620,,,
2021-11-01,256.48,256.94,254.65,255.57,34925,,,
2021-11-02,255.57,254.2,250.54,251.91,60195,Bottom,Stroke368_Start,Stroke367_End
2021-11-04,254.2,254.65,251.45,253.74,34631,,,
2021-11-08,252.37,252.83,251.0,252.37,33413,,,
2021-11-10,252.37,255.57,251.45,255.11,54748,,,
2021-11-11,255.57,261.97,256.48,261.05,119831,,,
2021-11-15,257.4,258.77,256.03,257.4,37113,,,
2021-11-16,257.85,258.31,255.57,255.57,41306,,,
2021-11-17,255.57,256.48,254.65,256.03,29063,,,
2021-11-18,256.03,256.03,252.37,253.74,49880,,,
2021-11-22,256.48,256.94,254.2,254.2,48264,,,
2021-11-24,255.57,257.85,255.11,257.4,53069,,,
2021-11-25,257.4,259.23,255.57,256.48,57723,,,
2021-11-26,255.57,256.48,253.28,254.2,50221,,,
2021-11-29,252.37,253.28,251.45,252.37,46003,,,
2021-11-30,252.37,254.2,252.37,252.83,46316,,,
2021-12-01,253.28,256.03,252.83,255.57,61014,,,
2021-12-02,255.11,256.94,254.65,256.03,52906,,,
2021-12-03,256.48,258.77,255.11,256.94,50002,,,
2021-12-07,257.85,259.68,256.03,259.23,133313,,,
2021-12-08,259.68,260.14,256.48,258.31,78384,,,
2021-12-09,257.4,261.51,257.4,260.6,131800,,,
2021-12-10,259.68,262.43,259.68,261.51,106963,,,
2021-12-14,259.68,260.14,257.4,258.77,79408,,,
2021-12-15,258.77,263.34,259.23,260.6,113032,,,
2021-12-17,261.05,263.8,260.14,261.97,97253,,,
2021-12-20,261.51,269.74,261.51,265.63,231767,,,
2021-12-21,267.0,284.83,270.65,281.17,535706,Top,Stroke369_Start,Stroke368_End
2021-12-23,272.03,272.94,267.0,267.45,175963,,,
2021-12-24,267.45,268.37,264.25,265.63,104005,,,
2021-12-27,265.63,269.28,265.17,267.91,94527,,,
2021-12-29,265.63,266.54,264.25,266.08,62096,,,
2021-12-31,266.08,270.65,265.17,269.28,122914,,,
2022-01-04,268.83,273.4,267.0,272.48,127024,,,
2022-01-05,272.03,275.23,270.65,271.57,97315,,,
2022-01-07,273.4,277.51,272.48,272.94,152442,,,
2022-01-10,272.03,275.68,270.2,275.23,119670,,,
2022-01-11,274.77,278.88,273.4,276.14,143207,,,
2022-01-12,274.77,276.14,271.11,273.4,122695,,,
2022-01-13,273.4,277.51,272.48,273.85,118670,,,
2022-01-14,273.85,272.94,267.91,268.37,126850,,,
2022-01-18,272.94,273.85,269.74,271.57,102897,,,
2022-01-19,271.57,275.68,270.65,273.4,111944,,,
2022-01-20,274.77,276.14,271.57,272.48,107064,,,
2022-01-21,272.48,273.4,269.28,271.57,78944,,,
2022-01-24,271.11,272.94,267.0,269.28,73846,,,
2022-01-25,269.74,270.2,261.51,261.51,105090,,,
2022-01-26,262.43,265.63,260.6,263.34,62923,,,
2022-01-27,263.34,262.88,258.31,259.23,77258,Bottom,Stroke370_Start,Stroke369_End
2022-02-07,263.34,266.54,261.05,266.08,77439,,,
2022-02-08,265.63,272.94,264.71,272.94,103307,,,
2022-02-09,274.77,276.14,271.57,272.94,89677,,,
2022-02-10,272.94,274.31,269.28,273.4,62114,,,
2022-02-11,273.4,276.6,272.48,273.85,101099,,,
2022-02-14,273.4,273.85,269.74,270.65,76976,,,
2022-02-15,269.74,271.11,267.45,268.83,82819,,,
2022-02-16,269.28,271.57,268.83,270.2,64593,,,
2022-02-17,271.11,271.11,267.45,268.83,65202,,,
2022-02-21,272.03,274.31,268.83,273.85,111624,,,
2022-02-22,272.94,277.06,271.11,272.94,139095,Top,Stroke371_Start,Stroke370_End
2022-02-23,272.48,273.4,270.65,271.57,78292,,,
2022-02-24,270.65,268.37,263.34,265.17,149890,,,
2022-02-28,264.71,265.17,262.43,263.8,67795,,,
2022-03-01,263.8,266.54,262.88,265.63,49711,,,
2022-03-02,265.63,267.91,264.25,267.0,60102,,,
2022-03-03,267.0,271.11,267.0,269.74,77382,,,
2022-03-04,268.83,269.28,265.17,267.91,84727,,,
2022-03-08,266.08,267.0,261.51,262.43,88808,,,
2022-03-09,261.97,260.6,250.54,255.57,103726,,,
2022-03-15,253.74,254.2,244.14,244.6,119783,,,
2022-03-16,246.88,250.54,242.31,250.08,87481,Bottom,Stroke372_Start,Stroke371_End
2022-03-17,254.65,259.23,253.28,256.48,113816,,,
2022-03-18,254.65,261.97,254.65,261.97,103893,,,
2022-03-21,261.97,264.25,260.6,262.88,109690,,,
2022-03-22,264.71,275.23,262.43,270.2,273510,,,
2022-03-23,268.37,275.68,267.91,273.85,269747,,,
2022-03-24,271.57,277.06,270.65,272.94,227869,,,
2022-03-25,272.03,278.88,271.57,276.6,276413,,,
2022-03-28,275.68,284.37,272.48,283.0,430900,,,
2022-03-29,283.91,286.66,277.51,279.8,321466,,,
2022-03-30,280.71,301.28,279.8,301.28,849149,,,
2022-03-31,306.31,324.14,299.46,300.83,1481913,,,
2022-04-06,313.17,332.37,307.23,320.94,1223044,Top,Stroke373_Start,Stroke372_End
2022-04-07,311.8,315.91,300.83,302.2,910659,,,
2022-04-08,303.11,308.6,292.14,303.57,738252,,,
2022-04-11,300.37,300.37,290.31,293.51,473804,,,
2022-04-12,293.06,296.71,289.4,289.86,417025,,,
2022-04-13,286.2,292.6,282.54,286.2,381570,,,
2022-04-14,289.4,297.17,288.03,294.88,364814,,,
2022-04-15,293.51,301.28,292.14,293.51,402525,,,
2022-04-18,289.4,294.88,284.37,285.28,331887,,,
2022-04-19,284.37,291.68,277.97,289.4,299523,,,
2022-04-21,278.88,280.26,267.0,267.45,290065,,,
2022-04-22,264.71,269.74,262.88,265.17,213865,,,
2022-04-25,262.43,255.57,247.34,248.25,345408,,,
2022-04-27,246.88,250.08,241.85,249.17,334692,Bottom,Stroke374_Start,Stroke373_End
2022-04-28,245.05,262.88,244.14,255.11,438501,,,
2022-04-29,255.57,265.63,250.54,264.71,492355,,,
2022-05-05,264.71,266.54,259.23,261.05,346107,,,
2022-05-06,255.11,256.03,248.25,249.63,296382,,,
2022-05-11,253.74,258.31,253.28,253.28,251074,,,
2022-05-12,252.83,254.65,248.71,251.45,226660,,,
2022-05-13,251.0,270.2,250.08,270.2,580755,,,
2022-05-16,275.23,284.83,269.74,277.51,869223,Top,Stroke375_Start,Stroke374_End
2022-05-17,273.4,269.74,260.6,268.37,478533,,,
2022-05-20,268.37,270.2,264.71,265.63,308771,,,
2022-05-23,266.08,267.45,263.8,264.71,205940,,,
2022-05-24,264.71,259.23,255.11,255.11,271862,,,
2022-05-26,257.85,261.97,255.57,260.6,186137,,,
2022-05-27,259.68,268.37,261.05,265.63,367014,,,
2022-05-31,265.63,278.43,264.71,267.45,337619,,,
2022-06-06,266.08,269.74,263.8,265.17,287667,,,
2022-06-07,265.63,271.11,264.25,269.28,297498,,,
2022-06-08,266.54,263.34,260.14,263.34,266111,,,
2022-06-13,261.05,262.88,256.48,258.31,167413,,,
2022-06-14,257.4,261.51,256.03,261.51,148053,Bottom,Stroke376_Start,Stroke375_End
2022-06-15,262.88,267.45,261.97,264.25,254526,,,
2022-06-17,261.97,263.34,259.68,261.97,114405,,,
2022-06-20,261.51,267.45,260.6,266.54,213924,,,
2022-06-21,268.41,273.9,266.13,268.41,320005,,,
2022-06-22,267.96,269.33,263.84,265.67,157553,,,
2022-06-24,275.73,280.3,272.07,277.56,544422,,,
2022-06-27,276.64,292.19,281.22,281.67,468975,Top,Stroke377_Start,Stroke376_End
2022-07-04,278.93,281.67,276.19,276.64,241382,,,
2022-07-05,276.64,279.39,274.36,277.56,157587,,,
2022-07-06,277.1,276.19,272.53,273.44,143972,,,
2022-07-11,272.53,272.53,269.79,271.16,157252,,,
2022-07-13,271.16,276.19,271.16,272.99,157963,,,
2022-07-14,271.16,272.53,266.59,267.5,153553,,,
2022-07-15,267.5,265.67,260.64,260.64,165872,,,
2022-07-19,266.59,267.5,264.3,265.21,88099,,,
2022-07-21,264.76,265.67,262.93,263.84,93020,,,
2022-07-22,264.3,264.76,261.1,262.93,67006,,,
2022-07-27,266.13,266.59,263.39,264.3,95671,,,
2022-07-28,264.76,267.96,264.3,266.13,106090,,,
2022-07-29,267.04,267.5,263.39,263.84,87475,,,
2022-08-01,263.84,264.3,262.01,262.47,61693,,,
2022-08-02,262.01,262.01,253.79,256.07,144002,,,
2022-08-03,256.07,256.53,253.33,253.79,95119,Bottom,Stroke378_Start,Stroke377_End
2022-08-05,255.61,257.9,255.16,257.9,60214,,,
2022-08-08,257.9,261.1,257.44,257.9,68216,,,
2022-08-09,258.36,258.81,256.07,257.44,60701,,,
2022-08-10,256.99,256.99,255.16,255.61,62044,,,
2022-08-11,256.07,259.27,256.07,258.81,70913,,,
2022-08-12,258.81,262.01,259.27,259.73,63306,,,
2022-08-18,261.1,261.56,257.44,258.36,85119,,,
2022-08-19,258.81,262.01,257.9,259.73,87327,,,
2022-08-22,260.64,262.93,258.81,260.64,81302,,,
2022-08-24,260.64,261.56,257.9,259.27,108945,,,
2022-08-25,261.56,268.87,261.1,264.3,250233,,,
2022-08-29,260.64,263.39,258.36,262.93,81445,,,
2022-08-30,262.47,267.04,261.56,265.21,110487,,,
2022-08-31,264.3,268.41,262.93,263.39,137117,,,
2022-09-01,265.21,271.16,266.13,267.96,252779,,,
2022-09-05,268.41,272.53,267.5,271.61,173687,,,
2022-09-06,272.07,277.1,272.07,275.27,210036,,,
2022-09-08,275.73,280.3,273.44,275.73,136129,Top,Stroke379_Start,Stroke378_End
2022-09-13,276.19,276.19,266.59,273.44,155780,,,
2022-09-19,267.5,269.33,263.84,267.96,137274,,,
2022-09-20,268.87,274.81,267.04,267.96,146416,,,
2022-09-22,272.53,275.27,268.87,269.33,133527,,,
2022-09-26,268.41,272.99,264.3,264.76,126062,,,
2022-09-27,265.67,267.96,260.19,267.5,122085,,,
2022-09-29,263.39,263.84,256.99,257.44,93386,,,
2022-10-10,259.27,264.76,259.27,260.64,112952,,,
2022-10-11,260.19,262.47,256.07,259.27,100333,,,
2022-10-12,259.73,263.84,257.44,262.93,97702,,,
2022-10-14,260.64,265.21,259.73,262.01,113898,,,
2022-10-17,260.64,264.3,258.36,262.93,105701,,,
2022-10-18,262.93,264.76,261.56,262.47,84162,,,
2022-10-19,262.47,263.84,260.19,260.64,67339,,,
2022-10-20,260.64,261.56,257.9,258.36,89267,,,
2022-10-24,258.36,259.27,251.96,252.41,146997,,,
2022-10-25,252.41,254.24,250.13,251.5,77162,,,
2022-10-26,251.96,254.7,251.5,253.33,76645,,,
2022-10-27,251.96,256.99,251.96,256.07,102033,,,
2022-10-28,253.79,253.79,243.73,243.73,227685,,,
2022-10-31,242.36,242.36,237.33,238.24,147656,Bottom,Stroke380_Start,Stroke379_End
2022-11-02,240.98,246.01,241.44,243.27,117933,,,
2022-11-07,244.64,248.76,244.64,247.39,108164,,,
2022-11-08,247.84,249.67,246.47,248.3,91199,,,
2022-11-09,248.76,252.41,248.3,249.21,109867,,,
2022-11-10,247.84,250.13,246.47,249.21,70108,,,
2022-11-11,252.87,259.73,251.5,256.53,246891,,,
2022-11-14,261.56,262.93,257.44,260.64,275171,,,
2022-11-15,260.19,264.76,259.73,263.39,171917,,,
2022-11-18,260.64,263.84,259.27,260.19,127484,,,
2022-11-21,259.73,259.73,254.24,258.36,98718,,,
2022-11-22,260.64,262.47,257.44,257.44,105473,,,
2022-11-24,264.3,268.87,261.1,262.93,232414,,,
2022-11-25,266.59,291.73,265.21,271.61,564395,,,
2022-11-29,313.67,313.67,300.42,313.67,1512423,,,
2022-11-30,323.27,337.9,317.79,337.9,2488001,,,
2022-12-01,364.42,364.42,358.02,364.42,894403,,,
2022-12-02,393.68,411.51,370.36,380.42,3471446,Top,Stroke381_Start,Stroke380_End
2022-12-06,346.59,352.99,328.3,329.22,2811834,,,
2022-12-07,320.07,319.16,310.93,313.67,2099634,,,
2022-12-13,312.3,323.73,311.39,318.25,1199854,,,
2022-12-14,315.05,317.33,309.1,315.96,791823,,,
2022-12-16,326.02,337.9,315.96,328.3,2175655,,,
2022-12-19,320.99,353.9,325.56,353.9,2118023,,,
2022-12-21,320.53,333.79,314.59,327.39,1151954,Bottom,Stroke382_Start,Stroke381_End
2022-12-22,338.36,347.5,326.93,326.93,1272114,,,
2022-12-26,331.05,353.45,329.22,347.05,1502167,,,
2022-12-27,345.22,374.48,343.39,374.48,2469265,,,
2022-12-28,366.7,398.71,363.5,382.25,2646897,,,
2022-12-29,372.65,366.25,351.16,351.16,2067779,,,
2023-01-03,354.36,357.1,344.3,350.7,1066477,,,
2023-01-04,350.7,364.88,346.13,352.53,1375251,Top,Stroke383_Start,Stroke382_End
2023-01-05,350.7,352.53,339.73,341.56,1137287,,,
2023-01-06,347.96,349.33,331.96,333.33,899285,,,
2023-01-09,329.67,335.62,328.76,331.5,596253,,,
2023-01-10,331.05,331.5,325.56,327.85,541390,,,
2023-01-11,330.13,332.87,327.39,330.13,611499,,,
2023-01-12,327.39,329.22,321.45,324.19,464731,,,
2023-01-13,325.1,325.1,318.7,323.27,403604,,,
2023-01-16,320.07,321.9,316.87,317.79,479654,,,
2023-01-17,317.33,320.07,315.05,316.42,445884,,,
2023-01-18,320.99,320.99,315.5,316.42,285409,,,
2023-01-19,314.13,319.16,313.22,315.96,336663,Bottom,Stroke384_Start,Stroke383_End
2023-01-20,317.33,324.65,315.96,324.65,490388,,,
2023-01-30,328.3,328.76,322.82,326.02,462612,,,
2023-02-02,322.82,324.65,318.7,323.73,586404,,,
2023-02-06,319.16,321.9,316.42,317.33,280322,,,
2023-02-08,317.33,327.85,316.87,320.99,457298,,,
2023-02-10,326.47,338.82,331.05,338.82,969340,,,
2023-02-15,332.42,332.42,325.1,325.56,467679,,,
2023-02-16,325.56,317.33,313.22,315.05,520518,,,
2023-02-20,315.96,316.42,309.56,316.42,295645,,,
2023-02-21,321.45,341.1,320.53,336.99,1490447,,,
2023-02-22,337.45,352.08,340.65,348.42,1579958,Top,Stroke385_Start,Stroke384_End
2023-02-24,341.1,344.3,335.62,339.73,546663,,,
2023-02-27,341.56,343.85,331.05,332.42,533276,,,
2023-02-28,333.33,333.79,327.85,332.87,402411,,,
2023-03-01,330.59,335.62,329.67,334.7,408148,,,
2023-03-03,330.59,341.1,330.59,339.27,620999,,,
2023-03-06,336.07,336.99,328.3,329.22,474719,,,
2023-03-07,329.67,330.59,322.36,322.82,372564,,,
2023-03-08,322.82,325.1,315.96,325.1,179313,,,
2023-03-14,318.7,318.7,313.67,315.5,249745,,,
2023-03-16,315.05,320.99,316.87,317.33,185700,,,
2023-03-20,318.25,319.16,313.22,313.67,203878,,,
2023-03-21,313.22,314.59,310.93,314.13,150213,,,
2023-03-22,314.59,316.87,313.22,315.05,174221,,,
2023-03-23,313.67,314.59,310.02,313.22,171900,,,
2023-03-27,315.5,315.5,310.47,312.3,203527,,,
2023-03-28,314.13,314.59,310.02,310.47,146423,,,
2023-03-29,309.56,311.39,303.16,303.62,253141,,,
2023-03-30,301.79,302.7,297.67,301.33,200059,,,
2023-03-31,301.33,303.62,300.87,303.16,124734,,,
2023-04-03,303.16,306.82,301.33,304.99,191629,,,
2023-04-04,304.53,305.44,299.04,299.96,198111,,,
2023-04-06,299.96,302.24,297.22,300.42,139133,,,
2023-04-07,299.5,310.02,299.96,306.82,342550,,,
2023-04-11,300.87,307.73,299.04,307.27,257275,,,
2023-04-12,307.73,309.56,304.53,306.82,185755,,,
2023-04-17,304.07,304.99,301.33,304.53,138260,,,
2023-04-18,304.53,305.9,302.24,302.24,104507,,,
2023-04-19,301.79,302.24,297.67,297.67,181808,,,
2023-04-20,298.13,298.13,289.44,295.39,164183,,,
2023-04-24,288.07,292.19,285.33,288.53,131528,,,
2023-04-25,288.53,288.07,281.67,285.33,177948,Bottom,Stroke386_Start,Stroke385_End
2023-04-28,286.7,292.64,284.87,292.19,170414,,,
2023-05-04,289.44,293.56,287.62,292.64,177148,,,
2023-05-05,292.64,298.13,291.27,296.3,224704,,,
2023-05-08,293.1,296.3,289.9,295.39,221979,,,
2023-05-09,294.47,305.44,294.02,294.02,176416,,,
2023-05-11,295.84,299.96,292.19,294.47,321866,,,
2023-05-12,293.1,294.93,290.82,290.82,159687,,,
2023-05-15,289.9,292.19,286.24,291.27,157637,,,
2023-05-16,291.73,291.73,285.79,286.24,123845,,,
2023-05-17,284.87,288.07,283.5,286.7,73817,,,
2023-05-18,285.79,288.99,285.79,286.7,98457,Top,Stroke387_Start,Stroke386_End
2023-05-19,287.16,287.16,280.3,283.5,109917,,,
2023-05-23,284.87,288.53,284.42,284.42,92273,,,
2023-05-24,285.33,285.79,282.13,282.13,99688,,,
2023-05-26,285.33,286.7,282.59,285.79,84374,,,
2023-05-30,282.59,283.96,276.19,283.04,131567,,,
2023-05-31,282.13,284.42,280.76,282.13,89548,,,
2023-06-01,281.22,282.13,278.93,279.39,79085,Bottom,Stroke388_Start,Stroke387_End
2023-06-02,282.13,289.44,283.5,288.07,206783,,,
2023-06-06,285.33,292.19,285.33,286.7,213944,,,
2023-06-07,288.07,293.56,285.79,288.99,200719,,,
2023-06-08,288.07,296.3,288.53,292.64,257195,,,
2023-06-12,290.36,289.9,286.24,289.9,119560,,,
2023-06-16,288.07,293.1,288.07,289.9,109222,Top,Stroke389_Start,Stroke388_End
2023-06-19,290.36,291.27,282.59,282.59,189624,,,
2023-06-20,281.67,282.59,276.64,277.1,129490,,,
2023-06-21,276.64,278.47,271.16,271.16,141247,,,
2023-06-26,270.7,271.16,267.5,267.96,109522,,,
2023-06-27,267.96,275.73,267.96,275.27,156276,,,
2023-06-28,275.91,276.37,271.8,274.08,97723,,,
2023-06-30,273.63,278.2,272.25,275.0,89340,,,
2023-07-03,275.91,279.11,275.45,277.28,103744,,,
2023-07-04,276.83,277.28,273.63,275.0,76113,,,
2023-07-07,276.37,279.11,275.45,278.2,86416,,,
2023-07-10,277.74,280.94,276.83,277.74,74637,,,
2023-07-12,277.28,275.91,273.17,274.08,84277,,,
2023-07-14,274.54,277.74,274.54,275.91,78537,,,
2023-07-17,275.0,275.45,271.8,274.54,81290,Bottom,Stroke390_Start,Stroke389_End
2023-07-19,276.37,279.57,275.45,278.66,111405,,,
2023-07-20,278.66,282.77,277.74,280.03,146905,,,
2023-07-21,280.03,285.06,278.66,283.68,214521,,,
2023-07-24,290.54,294.66,282.31,286.88,445124,,,
2023-07-25,285.97,298.31,285.06,297.86,659226,,,
2023-07-26,295.57,310.66,294.66,300.14,893869,,,
2023-07-27,296.48,306.08,292.83,301.06,713839,,,
2023-07-31,307.91,313.4,307.0,308.83,611451,,,
2023-08-01,308.37,312.03,304.71,308.37,410871,,,
2023-08-02,307.91,318.43,311.11,311.57,462685,,,
2023-08-07,308.83,310.66,304.26,306.08,331698,,,
2023-08-08,306.08,308.83,301.51,302.43,203578,,,
2023-08-09,301.51,304.71,300.6,302.43,188882,,,
2023-08-10,301.97,325.29,301.06,317.51,1321976,,,
2023-08-11,341.74,341.74,326.66,341.74,1919218,,,
2023-08-14,322.09,325.74,304.26,315.23,1515619,,,
2023-08-16,317.51,346.77,327.57,343.57,2241121,,,
2023-08-18,336.26,341.29,321.17,321.63,1163484,,,
2023-08-21,323.0,331.69,314.31,318.43,778241,,,
2023-08-24,320.71,325.29,309.74,320.71,830321,,,
2023-08-28,333.51,339.91,323.0,330.77,1480726,,,
2023-08-29,327.11,354.09,334.89,349.52,1524857,Top,Stroke391_Start,Stroke390_End
2023-08-31,342.2,342.2,314.31,314.31,1153349,,,
2023-09-01,315.69,307.91,297.4,301.97,978933,,,
2023-09-05,301.97,301.97,289.17,291.0,610585,,,
2023-09-06,291.0,297.86,287.34,295.57,521307,,,
2023-09-07,293.28,299.68,292.37,294.2,441776,,,
2023-09-08,292.37,293.28,287.8,290.08,301801,,,
2023-09-11,289.63,291.0,285.06,289.63,294057,,,
2023-09-12,289.63,291.91,287.8,290.54,245227,,,
2023-09-13,290.54,293.74,289.17,291.46,243291,,,
2023-09-14,291.0,291.0,286.88,287.8,209590,,,
2023-09-18,285.97,288.71,285.51,287.34,161882,,,
2023-09-19,287.34,287.8,283.68,285.06,141138,,,
2023-09-21,285.06,289.63,285.06,285.51,195313,,,
2023-09-25,289.17,283.68,280.94,281.86,237273,,,
2023-09-27,281.4,283.23,280.48,281.86,124158,,,
2023-09-28,283.68,283.68,281.4,282.77,112723,,,
2023-10-09,282.77,278.66,275.0,275.91,211662,,,
2023-10-11,275.45,278.2,272.71,276.37,209090,,,
2023-10-12,276.37,279.57,275.0,278.2,145127,,,
2023-10-13,277.28,278.2,270.43,275.91,133531,,,
2023-10-17,273.17,273.63,269.51,270.88,127560,,,
2023-10-18,271.8,272.25,267.68,267.68,147203,,,
2023-10-19,266.31,270.43,265.85,267.68,149103,,,
2023-10-23,268.14,269.05,264.03,265.4,154556,Bottom,Stroke392_Start,Stroke391_End
2023-10-24,266.31,271.8,265.85,270.43,139869,,,
2023-10-25,272.25,275.45,271.8,273.17,183472,,,
2023-10-26,271.8,271.8,269.05,270.88,114340,,,
2023-10-27,271.8,273.63,269.97,272.71,128209,,,
2023-10-30,272.25,275.45,270.88,272.71,171526,,,
2023-10-31,272.71,274.54,269.51,272.71,166555,,,
2023-11-01,273.17,275.45,270.88,274.54,193488,,,
2023-11-02,274.08,277.28,274.54,275.45,274209,,,
2023-11-06,276.83,281.86,275.91,280.94,227382,,,
2023-11-07,280.94,282.77,279.11,280.03,155599,,,
2023-11-08,280.03,284.6,279.57,280.94,205040,,,
2023-11-10,279.57,280.94,276.83,279.57,169680,,,
2023-11-13,279.11,282.77,278.2,281.86,196604,,,
2023-11-14,281.4,285.97,280.94,283.23,175397,,,
2023-11-16,280.94,282.31,279.11,281.86,159866,,,
2023-11-20,281.86,283.68,280.48,281.4,137914,,,
2023-11-21,290.54,301.97,290.54,301.97,477079,,,
2023-11-22,324.83,324.83,324.83,324.83,217963,Top,Stroke393_Start,Stroke392_End
2023-11-23,317.51,323.46,304.71,306.08,1673280,,,
2023-11-24,307.0,311.11,296.03,298.31,1007005,,,
2023-11-27,292.83,295.57,286.88,289.17,663754,,,
2023-11-28,289.17,291.46,286.43,288.71,397380,,,
2023-11-29,289.17,289.17,282.77,285.06,356451,,,
2023-12-01,285.97,289.63,283.68,288.71,330263,,,
2023-12-04,287.34,290.08,285.06,287.8,263559,,,
2023-12-05,287.8,295.57,285.51,285.97,287366,,,
2023-12-07,293.74,298.31,292.37,295.57,576742,,,
2023-12-08,294.66,295.57,289.17,290.54,363958,,,
2023-12-11,289.63,292.83,285.97,292.37,274615,,,
2023-12-12,292.83,299.23,292.37,296.94,408669,,,
2023-12-14,294.66,301.06,294.66,297.4,373663,,,
2023-12-15,300.6,302.88,295.57,297.86,334216,,,
2023-12-18,294.66,298.77,291.46,292.83,277738,,,
2023-12-19,291.91,294.2,287.8,290.54,219756,,,
2023-12-20,289.17,291.0,285.51,286.43,199723,,,
2023-12-21,285.51,288.71,284.6,286.43,222891,,,
2023-12-22,286.88,287.34,279.11,280.03,284525,,,
2023-12-25,278.66,279.11,275.91,277.74,159918,,,
2023-12-26,277.28,277.28,273.17,274.54,163063,Bottom,Stroke394_Start,Stroke393_End
2023-12-27,279.11,293.74,277.74,283.23,487393,,,
2023-12-28,283.23,284.6,276.37,283.23,322643,,,
2023-12-29,282.31,287.34,281.86,285.06,221839,,,
2024-01-02,284.6,285.51,278.66,279.57,261947,,,
2024-01-03,279.11,283.23,278.2,281.4,177360,,,
2024-01-04,280.94,281.86,277.74,278.66,172169,,,
2024-01-05,280.03,291.91,279.57,281.86,352650,Top,Stroke395_Start,Stroke394_End
2024-01-09,279.57,278.2,274.08,276.83,256905,,,
2024-01-11,275.91,285.51,279.11,281.86,340975,,,
2024-01-15,278.2,282.77,275.0,281.4,206284,,,
2024-01-18,275.0,275.91,265.4,273.17,341804,,,
2024-01-19,275.0,281.86,271.8,276.37,304100,,,
2024-01-23,266.31,269.97,261.74,268.6,216709,,,
2024-01-24,269.05,283.23,269.05,280.03,555238,,,
2024-01-25,279.57,287.8,277.74,287.8,514973,,,
2024-01-26,285.51,297.86,284.6,290.54,584199,,,
2024-01-29,294.66,312.03,290.54,291.46,1039464,,,
2024-01-30,284.14,299.23,280.03,280.48,700851,,,
2024-01-31,274.08,277.74,265.4,265.85,490279,,,
2024-02-01,264.03,266.77,246.65,254.88,554324,,,
2024-02-02,253.51,268.14,249.4,255.8,437323,,,
2024-02-05,254.88,255.34,237.97,238.42,480584,,,
2024-02-06,236.14,247.11,225.62,245.28,347562,Bottom,Stroke396_Start,Stroke395_End
2024-02-07,245.28,251.68,243.45,248.03,269878,,,
2024-02-08,253.51,262.65,255.34,260.37,371299,,,
2024-02-20,255.8,258.08,254.43,258.08,198429,,,
2024-02-21,255.8,268.14,258.54,259.91,297763,,,
2024-02-29,257.17,260.83,255.8,260.83,240219,,,
2024-03-01,261.28,269.51,259.45,264.94,342345,Top,Stroke397_Start,Stroke396_End
2024-03-04,261.74,262.2,257.63,258.54,287725,,,
2024-03-05,257.17,257.17,252.6,256.25,243771,,,
2024-03-06,255.34,258.08,253.51,255.34,140678,,,
2024-03-07,256.25,258.54,254.43,257.17,180972,,,
2024-03-08,257.17,257.17,253.97,256.25,130921,,,
2024-03-11,256.25,258.08,255.34,258.08,169207,,,
2024-03-12,257.63,264.94,257.17,263.11,381827,,,
2024-03-14,258.08,259.0,256.25,258.08,170820,,,
2024-03-18,258.54,259.45,256.71,259.0,176801,,,
2024-03-20,256.71,257.63,255.34,257.63,122381,,,
2024-03-21,257.17,259.91,256.71,258.08,190909,,,
2024-03-22,258.08,257.63,250.77,255.34,194677,,,
2024-03-27,254.88,254.88,250.31,250.77,181785,,,
2024-03-28,248.94,254.43,248.94,252.6,156995,,,
2024-03-29,253.97,259.0,254.43,255.8,194114,,,
2024-04-02,257.17,257.17,253.97,254.88,150766,,,
2024-04-03,253.97,255.34,251.68,252.14,115196,,,
2024-04-08,251.23,249.85,246.65,247.11,138603,,,
2024-04-10,248.94,259.0,248.48,251.23,305937,,,
2024-04-11,248.03,250.77,246.2,248.48,146947,,,
2024-04-12,247.11,248.48,242.54,243.45,144778,,,
2024-04-15,244.37,237.51,233.4,240.71,200947,,,
2024-04-19,233.4,236.6,232.02,235.68,127422,Bottom,Stroke398_Start,Stroke397_End
2024-04-23,234.77,239.8,234.77,237.05,136485,,,
2024-04-24,236.14,237.97,234.31,237.97,127982,,,
2024-04-25,236.6,243.0,236.14,237.05,111198,,,
2024-04-29,241.17,255.34,248.94,254.43,389806,,,
2024-05-06,256.25,258.54,251.68,252.14,231872,,,
2024-05-07,252.6,255.8,248.48,253.51,226595,,,
2024-05-08,251.23,252.14,247.57,248.48,140797,,,
2024-05-10,249.85,256.25,250.31,255.34,282857,,,
2024-05-15,254.88,259.0,253.05,256.25,237764,,,
2024-05-16,256.25,263.57,254.88,260.83,353368,,,
2024-05-17,263.57,273.17,265.4,272.71,613343,,,
2024-05-21,264.48,270.43,263.57,266.77,276125,,,
2024-05-22,267.68,274.54,267.23,269.51,449266,Top,Stroke399_Start,Stroke398_End
2024-05-23,266.77,269.51,262.2,264.48,309205,,,
2024-05-24,261.74,263.57,258.54,259.45,197374,,,
2024-05-27,259.0,259.91,251.23,257.17,195773,,,
2024-05-30,249.85,250.31,247.11,248.03,212163,,,
2024-06-03,247.57,248.48,240.25,241.62,190696,,,
2024-06-04,239.8,245.28,238.88,244.83,167699,,,
2024-06-05,243.91,243.91,237.97,237.97,153732,,,
2024-06-06,237.97,236.14,229.74,232.02,191438,,,
2024-06-14,230.2,233.4,228.82,230.65,191652,Bottom,,Stroke399_End
2024-06-17,232.02,243.91,231.57,232.94,409163,,,
2024-06-18,233.4,248.48,237.05,243.0,479351,,,
2024-06-20,242.54,257.17,246.2,248.03,531493,,,
2024-06-27,248.03,250.31,244.83,245.74,192751,,,