stock/output/000019.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1992-10-12,15.6,16.1,15.6,16.15,5500,,,
1992-10-15,15.8,15.6,15.2,15.6,2125,,,
1992-10-19,15.5,15.4,14.7,14.8,2030,,,
1992-10-21,14.8,14.9,13.9,14.15,1415,,,
1992-10-22,14.2,14.05,13.5,14.05,2200,,,
1992-10-26,13.8,12.5,12.0,12.4,3270,,,
1992-10-29,12.6,14.2,12.6,14.0,1755,,,
1992-10-30,14.15,14.75,14.15,14.65,5250,,,
1992-11-02,14.65,13.4,12.85,13.8,3740,,,
1992-11-11,13.2,13.15,12.3,12.55,1230,,,
1992-11-13,12.7,12.7,12.0,12.2,1860,,,
1992-11-16,12.2,12.2,10.5,10.7,2070,,,
1992-11-17,10.6,10.6,9.2,10.0,2910,Bottom,Stroke1_Start,
1992-11-18,10.2,12.0,10.2,11.6,2780,,,
1992-11-19,11.75,12.1,11.5,12.1,4670,,,
1992-11-20,12.0,12.5,11.6,11.6,2320,,,
1992-11-23,11.5,11.2,10.4,10.75,2300,,,
1992-11-25,11.2,11.55,11.0,11.55,1770,,,
1992-11-26,11.5,13.0,11.7,12.7,5645,,,
1992-11-30,12.55,14.0,12.65,12.45,6765,Top,Stroke2_Start,Stroke1_End
1992-12-03,12.55,12.95,12.15,12.2,713,,,
1992-12-07,13.2,13.9,13.2,13.7,1655,,,
1992-12-09,13.15,13.15,12.4,12.5,608,,,
1992-12-10,12.5,12.9,12.0,12.15,577,,,
1992-12-11,12.3,13.6,12.4,12.65,425,,,
1992-12-15,12.0,12.35,11.8,12.1,350,Bottom,Stroke3_Start,Stroke2_End
1992-12-17,12.4,12.7,12.15,12.15,213,,,
1992-12-18,12.0,12.3,12.0,12.3,270,,,
1992-12-21,12.45,12.6,12.1,12.4,412,,,
1992-12-23,12.1,12.25,12.0,12.05,224,,,
1992-12-28,12.2,12.4,12.2,12.25,349,,,
1992-12-30,12.4,13.1,12.4,13.1,919,,,
1992-12-31,13.25,13.8,13.25,13.3,1756,,,
1993-01-04,14.95,15.3,14.1,14.15,2241,,,
1993-01-05,14.0,14.7,14.0,14.4,1412,,,
1993-01-07,14.6,14.9,14.6,14.8,1170,,,
1993-01-08,14.95,15.5,14.8,15.5,1998,,,
1993-01-11,15.5,15.8,15.4,15.5,1849,,,
1993-01-12,15.6,15.7,14.8,14.8,1400,,,
1993-01-13,14.8,15.4,14.6,15.05,717,,,
1993-01-14,15.1,15.0,14.5,14.85,629,,,
1993-01-19,15.0,18.0,15.4,15.4,1730,,,
1993-02-02,18.0,19.7,18.0,19.5,3345,,,
1993-02-03,19.5,20.1,19.1,19.2,2662,,,
1993-02-04,19.2,20.0,18.9,19.95,2779,,,
1993-02-05,20.0,20.95,20.0,20.9,3675,,,
1993-02-08,21.0,23.0,21.0,22.9,3197,,,
1993-02-09,23.0,23.2,21.4,22.2,3003,Top,Stroke4_Start,Stroke3_End
1993-02-10,22.2,22.5,21.2,21.4,1486,,,
1993-02-11,21.5,21.55,20.5,20.65,1651,,,
1993-02-12,20.5,20.6,18.9,19.8,2420,,,
1993-02-15,19.8,20.7,19.4,19.55,1768,,,
1993-02-16,19.6,19.7,17.6,18.3,1191,,,
1993-02-18,19.95,20.2,18.7,18.7,1588,,,
1993-02-22,20.15,21.0,19.4,19.6,2713,,,
1993-02-23,19.6,19.6,19.0,19.1,932,,,
1993-02-24,19.2,18.85,17.8,18.3,880,,,
1993-03-02,18.3,18.35,17.7,17.85,415,,,
1993-03-03,17.9,18.1,17.5,17.55,515,,,
1993-03-04,17.55,17.75,16.95,17.3,736,,,
1993-03-05,17.35,17.45,16.0,16.1,451,,,
1993-03-08,16.1,16.8,15.9,16.25,914,,,
1993-03-09,16.1,16.4,15.5,15.8,433,,,
1993-03-10,15.8,17.0,15.8,17.0,670,,,
1993-03-11,17.0,17.8,17.0,17.45,1005,,,
1993-03-16,16.7,16.8,16.1,16.7,315,,,
1993-03-18,16.3,16.7,16.0,16.55,296,,,
1993-03-22,16.55,16.55,15.0,15.1,288,,,
1993-03-23,15.1,15.7,14.8,15.2,537,,,
1993-03-24,15.1,15.5,14.45,14.6,448,Bottom,Stroke5_Start,Stroke4_End
1993-03-25,14.6,16.35,14.6,16.25,559,,,
1993-03-26,16.4,16.8,16.3,16.4,668,,,
1993-03-29,16.4,16.65,16.0,16.0,407,,,
1993-03-30,16.0,16.6,15.5,16.5,320,,,
1993-03-31,16.6,16.65,16.0,16.25,471,,,
1993-04-02,16.0,16.05,15.7,15.75,325,,,
1993-04-05,15.7,15.75,15.15,15.2,280,,,
1993-04-06,15.2,15.5,14.9,15.2,261,,,
1993-04-07,15.3,15.8,15.3,15.45,346,,,
1993-04-08,15.45,16.7,15.8,15.65,512,,,
1993-04-16,16.45,16.8,16.2,16.55,941,Top,Stroke6_Start,Stroke5_End
1993-04-20,16.0,16.2,15.8,16.0,218,,,
1993-04-22,16.0,16.0,15.65,15.65,220,,,
1993-04-23,15.6,15.7,15.2,15.7,234,,,
1993-05-04,15.15,15.45,15.0,15.3,131,,,
1993-05-05,14.8,15.3,14.5,14.6,118,,,
1993-05-06,14.6,14.6,13.55,14.3,234,,,
1993-05-07,14.3,14.1,13.5,14.1,386,,,
1993-05-11,13.7,13.7,13.2,13.3,274,Bottom,Stroke7_Start,Stroke6_End
1993-05-12,13.3,14.0,13.3,13.8,340,,,
1993-05-13,13.8,14.4,13.8,14.2,343,,,
1993-05-14,14.35,14.55,14.2,14.45,398,,,
1993-05-17,14.45,14.5,13.5,13.7,665,,,
1993-05-18,13.7,14.1,13.4,14.05,926,,,
1993-05-19,14.2,14.2,13.55,13.65,471,Top,Stroke8_Start,Stroke7_End
1993-05-20,13.7,13.8,13.4,13.6,554,,,
1993-05-21,13.6,13.6,13.15,13.2,865,,,
1993-05-24,12.45,12.6,12.0,12.1,1280,,,
1993-05-25,12.0,12.45,11.65,12.2,1558,,,
1993-05-26,12.2,12.5,12.05,12.05,1507,,,
1993-05-27,12.05,12.1,11.8,11.9,1077,,,
1993-05-31,12.0,12.6,11.9,12.4,1580,,,
1993-06-02,12.0,12.4,11.75,12.25,849,,,
1993-06-03,12.3,12.55,12.05,12.35,1799,,,
1993-06-07,12.25,12.25,12.0,12.1,843,,,
1993-06-08,12.1,12.1,11.8,12.05,825,,,
1993-06-09,12.0,12.0,11.7,11.7,312,,,
1993-06-10,11.8,11.8,11.4,11.5,509,,,
1993-06-11,11.6,11.6,10.9,11.0,435,,,
1993-06-14,10.5,10.25,10.0,10.3,1059,Bottom,Stroke9_Start,Stroke8_End
1993-06-18,10.2,11.2,10.2,11.2,971,,,
1993-06-21,11.2,11.55,10.55,10.55,1881,,,
1993-06-22,10.55,10.8,10.5,10.6,996,,,
1993-06-23,10.6,10.9,10.6,10.85,563,,,
1993-06-24,10.9,11.35,11.23,11.2,1193,,,
1993-07-01,11.23,11.23,10.9,11.07,937,,,
1993-07-05,11.73,12.72,11.73,11.84,1325,Top,Stroke10_Start,Stroke9_End
1993-07-06,11.78,11.56,11.34,11.5,1127,,,
1993-07-09,11.34,11.5,11.23,11.28,733,,,
1993-07-12,11.01,10.96,10.68,10.84,891,,,
1993-07-14,10.79,11.01,10.79,10.84,496,,,
1993-07-15,10.79,10.9,10.57,10.57,342,,,
1993-07-16,10.57,10.57,9.91,10.02,669,,,
1993-07-19,9.8,9.8,8.92,9.14,696,,,
1993-07-20,9.03,9.2,7.93,9.2,1179,Bottom,Stroke11_Start,Stroke10_End
1993-07-21,9.36,9.36,8.87,8.81,1336,,,
1993-07-26,9.36,9.47,9.03,9.14,661,,,
1993-07-28,9.36,9.91,9.36,9.69,2422,,,
1993-07-30,10.08,11.23,10.68,10.79,3495,,,
1993-08-03,10.68,10.79,10.18,10.4,1263,,,
1993-08-04,10.3,10.46,10.13,10.35,1138,,,
1993-08-05,10.52,11.5,10.68,11.07,1971,,,
1993-08-09,10.79,11.34,10.63,11.28,3058,,,
1993-08-10,11.34,11.56,11.01,11.23,3688,,,
1993-08-11,11.23,11.78,11.78,11.78,4388,,,
1993-08-13,11.94,12.72,11.94,12.44,6860,,,
1993-08-16,12.6,14.64,12.6,14.64,6117,,,
1993-08-17,14.8,15.74,12.66,12.77,7123,Top,Stroke12_Start,Stroke11_End
1993-08-18,12.6,13.43,11.89,13.38,5284,,,
1993-08-20,12.6,12.6,11.45,11.89,2696,,,
1993-08-23,11.73,11.73,10.46,11.12,1723,,,
1993-08-25,13.04,13.04,12.0,12.44,3402,,,
1993-08-27,12.28,12.39,11.89,11.89,1588,,,
1993-08-30,11.5,12.0,11.34,12.06,1148,,,
1993-09-06,12.22,12.22,11.67,11.78,772,,,
1993-09-07,11.89,11.89,11.56,11.67,524,,,
1993-09-08,11.56,11.67,11.45,11.62,419,,,
1993-09-10,11.56,11.62,11.18,11.18,425,,,
1993-09-13,11.01,11.12,10.68,10.74,585,,,
1993-09-14,10.57,11.01,10.52,10.79,840,,,
1993-09-16,10.57,10.35,9.91,10.35,691,,,
1993-09-21,10.9,12.0,11.12,11.23,3779,,,
1993-09-24,11.18,10.84,10.24,10.79,1343,,,
1993-09-28,10.68,10.9,10.68,10.9,340,,,
1993-09-29,10.96,11.62,11.18,11.34,814,,,
1993-10-06,11.23,11.23,10.84,11.12,942,,,
1993-10-12,10.74,11.01,10.74,10.84,396,,,
1993-10-13,10.84,10.9,10.63,10.68,469,,,
1993-10-14,10.57,10.68,10.35,10.68,416,,,
1993-10-19,10.3,10.46,10.13,10.4,443,,,
1993-10-22,10.24,10.24,9.91,10.08,988,,,
1993-10-25,10.02,10.02,9.69,9.75,461,,,
1993-10-26,9.91,9.91,9.25,9.52,553,,,
1993-10-29,10.02,10.02,9.69,9.69,1258,,,
1993-11-01,9.69,9.36,9.14,9.36,412,Bottom,Stroke13_Start,Stroke12_End
1993-11-08,9.3,10.35,9.3,9.52,1117,,,
1993-11-11,10.4,11.01,10.35,10.68,3638,,,
1993-11-12,10.84,11.12,10.68,11.01,3365,,,
1993-11-15,11.18,11.56,11.18,11.23,3409,,,
1993-11-16,11.23,11.01,10.13,10.63,2045,,,
1993-11-18,10.68,11.12,10.84,10.84,5042,,,
1993-11-22,11.18,12.11,11.18,11.34,6382,Top,Stroke14_Start,Stroke13_End
1993-11-23,11.4,11.56,10.79,10.9,2429,,,
1993-11-24,10.74,10.9,10.3,10.4,1631,,,
1993-11-25,10.35,11.34,10.74,10.9,2454,,,
1993-12-01,10.74,10.74,10.4,10.4,1333,,,
1993-12-02,10.4,10.24,10.02,10.13,919,,,
1993-12-06,9.91,10.18,9.91,10.18,1050,,,
1993-12-08,9.91,10.02,9.8,9.91,725,,,
1993-12-13,10.4,10.63,10.13,9.97,1980,,,
1993-12-20,10.35,10.52,9.69,10.13,2045,,,
1993-12-21,10.13,10.57,9.97,10.52,2280,,,
1993-12-24,9.91,10.13,9.91,10.18,1253,,,
1993-12-29,9.91,10.02,9.69,9.75,367,,,
1993-12-30,9.75,10.46,9.86,10.4,3839,,,
1994-01-03,9.91,9.91,9.52,9.58,903,,,
1994-01-04,9.47,9.64,9.36,9.36,571,,,
1994-01-05,9.36,9.47,9.25,9.36,513,,,
1994-01-06,9.64,9.8,9.36,9.8,2890,,,
1994-01-07,9.58,9.86,9.47,9.64,1649,,,
1994-01-10,9.58,9.8,9.36,9.64,3314,,,
1994-01-11,9.64,9.64,9.3,9.3,948,,,
1994-01-12,9.3,9.52,9.14,9.2,863,,,
1994-01-13,9.2,8.76,8.37,9.25,410,,,
1994-01-20,8.59,8.48,8.15,8.48,592,,,
1994-01-25,8.37,8.37,7.98,7.98,477,,,
1994-01-26,7.93,7.98,7.71,7.82,493,,,
1994-01-28,8.04,8.1,7.76,7.82,1040,,,
1994-01-31,7.71,7.49,7.16,7.33,683,Bottom,Stroke15_Start,Stroke14_End
1994-02-03,7.76,8.04,7.44,7.98,2547,,,
1994-02-04,8.15,9.25,8.15,8.92,3797,,,
1994-02-15,7.93,7.88,7.6,7.98,1117,,,
1994-02-18,7.71,8.1,7.66,7.88,280,,,
1994-02-21,7.88,7.88,7.6,7.6,415,,,
1994-02-22,7.93,8.37,7.93,7.98,1897,,,
1994-02-23,7.98,8.1,7.82,7.98,904,,,
1994-02-24,8.04,8.32,7.93,8.32,1772,,,
1994-02-25,8.37,8.48,8.1,8.15,2104,Top,Stroke16_Start,Stroke15_End
1994-02-28,8.04,8.04,7.88,7.88,924,,,
1994-03-02,8.1,8.37,7.93,7.98,860,,,
1994-03-03,7.76,7.93,7.71,8.04,596,,,
1994-03-07,7.88,7.88,7.66,7.76,573,,,
1994-03-08,7.6,7.82,7.6,7.76,460,,,
1994-03-10,7.71,7.71,7.16,7.44,462,,,
1994-03-14,7.88,8.15,7.76,7.98,1065,,,
1994-03-16,7.93,9.58,7.93,7.93,3396,,,
1994-03-21,7.98,7.66,7.54,7.71,371,,,
1994-03-23,7.6,7.6,7.38,7.38,659,,,
1994-03-24,7.0,7.38,6.94,7.1,467,,,
1994-03-25,7.1,7.88,7.1,7.22,735,,,
1994-03-29,7.38,7.38,6.89,7.27,635,,,
1994-03-31,7.22,7.27,6.83,6.83,424,,,
1994-04-01,6.61,6.78,6.61,6.66,795,,,
1994-04-07,6.72,7.05,6.72,6.78,819,,,
1994-04-08,6.72,6.72,6.17,6.39,555,,,
1994-04-11,6.12,6.28,5.95,6.12,411,,,
1994-04-13,6.22,6.22,5.84,5.95,516,,,
1994-04-14,5.84,5.84,5.07,5.51,613,,,
1994-04-18,5.78,5.78,4.96,5.29,1482,,,
1994-04-19,5.07,5.24,4.85,4.9,745,,,
1994-04-20,4.69,4.96,4.58,4.63,1128,Bottom,Stroke17_Start,Stroke16_End
1994-04-21,4.63,5.18,4.63,5.01,2516,,,
1994-04-22,5.29,5.29,4.85,4.85,2538,,,
1994-04-25,4.85,5.07,4.69,5.07,818,,,
1994-04-26,5.13,5.4,4.9,5.29,3556,,,
1994-04-27,5.4,6.04,5.33,5.77,3465,,,
1994-04-29,5.32,5.71,5.13,5.71,1461,,,
1994-05-03,5.71,5.97,5.29,5.9,3927,,,
1994-05-04,5.95,6.39,5.95,5.96,8295,Top,Stroke18_Start,Stroke17_End
1994-05-05,5.78,5.73,5.4,5.62,1827,,,
1994-05-09,5.62,5.9,5.56,5.86,1966,,,
1994-05-10,6.01,6.06,5.73,6.06,3303,,,
1994-05-11,6.12,6.17,5.78,5.78,3245,,,
1994-05-12,5.78,5.95,3.31,5.65,2033,,,
1994-05-16,6.01,6.04,5.78,5.9,1831,,,
1994-05-17,5.73,5.9,5.62,5.69,1060,,,
1994-05-18,5.68,5.78,5.56,5.62,882,,,
1994-05-19,5.62,5.9,5.75,5.75,873,,,
1994-05-23,5.51,5.62,5.5,5.58,1193,,,
1994-05-25,5.65,5.65,5.51,5.51,448,,,
1994-05-26,5.51,5.51,5.07,5.34,316,,,
1994-05-30,5.27,5.27,4.94,4.94,403,,,
1994-05-31,4.88,5.01,4.85,4.92,1220,,,
1994-06-01,4.92,4.63,4.42,4.52,1111,,,
1994-06-06,4.46,4.5,4.36,4.41,749,,,
1994-06-08,4.41,4.26,4.03,4.39,362,,,
1994-06-14,4.03,3.97,3.82,3.87,233,,,
1994-06-16,4.08,4.14,3.97,4.08,622,,,
1994-06-17,4.09,4.28,3.98,4.23,1478,,,
1994-06-21,3.77,3.93,3.77,3.88,285,,,
1994-06-22,4.03,4.03,3.92,3.95,292,,,
1994-06-23,3.97,3.99,3.86,3.88,117,,,
1994-06-24,3.86,3.86,3.77,3.8,307,,,
1994-06-27,3.75,3.75,3.58,3.58,287,,,
1994-06-28,3.55,3.63,3.44,3.44,206,,,
1994-06-29,3.53,3.5,3.35,3.42,143,,,
1994-07-04,3.41,3.35,3.21,3.35,175,,,
1994-07-11,3.31,3.31,3.2,3.26,255,,,
1994-07-12,4.36,6.12,3.26,3.29,356,,,
1994-07-13,3.24,3.31,3.24,3.3,260,,,
1994-07-14,3.27,3.27,3.22,3.23,222,,,
1994-07-15,3.23,3.24,3.09,3.11,305,,,
1994-07-18,2.72,2.95,2.72,2.85,464,,,
1994-07-19,2.87,3.04,2.85,2.87,424,,,
1994-07-20,2.89,2.89,2.79,2.8,379,,,
1994-07-21,2.76,2.77,2.65,2.72,368,,,
1994-07-26,2.82,2.96,2.8,2.96,1045,,,
1994-07-27,2.98,3.0,2.84,2.85,1259,,,
1994-07-28,2.92,2.92,2.65,2.65,337,,,
1994-07-29,2.63,2.63,2.43,2.56,1581,Bottom,Stroke19_Start,Stroke18_End
1994-08-01,3.1,3.66,2.83,3.53,4103,,,
1994-08-02,3.53,4.24,3.53,3.64,6029,,,
1994-08-04,4.41,4.72,4.36,4.37,9158,,,
1994-08-05,4.61,5.01,4.52,4.96,8108,,,
1994-08-08,5.18,5.29,4.74,5.16,9779,,,
1994-08-09,5.16,5.16,4.52,4.72,5707,,,
1994-08-11,5.56,5.84,5.56,5.59,18064,,,
1994-08-12,5.59,5.9,5.59,5.63,9345,Top,Stroke20_Start,Stroke19_End
1994-08-15,5.56,5.51,5.34,5.38,4915,,,
1994-08-18,5.52,5.84,5.47,5.69,12045,,,
1994-08-19,5.69,5.73,5.29,5.44,8228,,,
1994-08-22,5.4,5.4,5.13,5.24,2532,,,
1994-08-24,5.34,5.09,4.41,5.07,1533,,,
1994-08-26,4.85,5.13,4.8,4.87,2968,,,
1994-08-29,4.87,4.62,4.24,4.36,3227,Bottom,Stroke21_Start,Stroke20_End
1994-08-31,4.61,4.73,4.61,4.7,3230,,,
1994-09-01,4.85,5.01,4.75,4.96,6186,,,
1994-09-02,4.96,5.18,4.85,5.18,6654,,,
1994-09-05,5.51,6.17,5.46,6.17,21759,,,
1994-09-06,6.28,6.83,6.28,6.79,22574,,,
1994-09-07,6.94,8.2,7.66,7.93,54324,Top,Stroke22_Start,Stroke21_End
1994-09-09,7.88,7.6,6.61,7.27,21926,,,
1994-09-13,7.6,7.78,7.27,7.38,9010,,,
1994-09-14,7.38,7.44,6.78,7.22,2686,,,
1994-09-15,7.14,7.16,6.72,6.85,3224,,,
1994-09-16,6.92,7.58,7.0,7.16,13667,,,
1994-09-23,6.94,7.18,6.78,7.1,8873,,,
1994-09-27,7.16,7.37,7.08,7.22,9576,,,
1994-09-28,7.22,7.85,7.22,7.58,19813,,,
1994-09-29,7.71,6.72,5.56,6.71,6127,,,
1994-10-05,6.06,6.12,5.29,5.43,7580,,,
1994-10-06,5.51,5.73,4.85,4.9,7541,,,
1994-10-07,4.9,5.19,4.17,5.34,10081,,,
1994-10-12,5.18,5.25,5.03,5.1,2482,,,
1994-10-13,5.13,5.18,4.63,4.64,2561,,,
1994-10-14,4.41,4.55,4.23,4.74,6385,,,
1994-10-19,4.44,4.62,4.44,4.62,2552,,,
1994-10-20,4.74,5.18,4.64,4.96,5158,,,
1994-10-24,4.66,5.07,3.31,5.06,4212,Bottom,Stroke23_Start,Stroke22_End
1994-10-26,5.18,5.38,5.08,5.13,5370,,,
1994-10-28,5.21,5.24,5.07,5.09,1779,,,
1994-10-31,4.96,4.85,4.41,4.74,4452,,,
1994-11-03,4.63,4.96,4.63,4.9,2383,,,
1994-11-07,4.69,4.74,4.58,4.7,1437,,,
1994-11-08,4.74,4.9,4.7,4.83,3240,,,
1994-11-10,4.85,4.83,4.69,4.69,2055,,,
1994-11-14,4.9,5.06,4.8,4.88,2931,Top,Stroke24_Start,Stroke23_End
1994-11-15,4.88,4.88,4.74,4.76,1508,,,
1994-11-16,4.69,4.84,4.69,4.8,729,,,
1994-11-18,4.69,4.8,4.67,4.72,574,,,
1994-11-21,4.73,4.73,4.63,4.67,288,,,
1994-11-23,4.66,4.63,4.52,4.62,413,,,
1994-11-30,4.69,4.69,4.56,4.59,358,,,
1994-12-01,4.55,4.61,4.52,4.56,218,,,
1994-12-06,4.5,4.5,4.41,4.43,474,,,
1994-12-09,4.3,4.37,4.17,4.3,410,,,
1994-12-13,4.12,4.24,4.08,4.24,965,Bottom,Stroke25_Start,Stroke24_End
1994-12-15,4.26,4.96,4.26,4.83,6839,,,
1994-12-16,4.85,5.34,4.69,4.96,14810,,,
1994-12-19,4.96,5.11,4.46,4.77,5949,,,
1994-12-21,5.0,5.73,5.38,5.39,23928,,,
1994-12-30,5.42,5.42,4.98,5.34,4789,,,
1995-01-04,5.63,5.71,5.39,5.66,8345,Top,Stroke26_Start,Stroke25_End
1995-01-06,5.09,5.32,5.09,5.34,1022,,,
1995-01-10,5.09,5.09,4.92,4.93,1400,,,
1995-01-11,4.93,5.0,4.87,4.97,850,,,
1995-01-13,4.93,4.93,4.67,4.71,625,,,
1995-01-16,4.67,4.66,4.51,4.64,1662,,,
1995-01-19,4.64,4.64,4.4,4.42,628,,,
1995-01-20,4.4,4.54,4.25,4.34,844,,,
1995-01-23,4.17,4.27,4.14,4.21,237,,,
1995-01-25,4.27,4.39,4.27,4.34,489,,,
1995-01-26,4.22,4.29,4.22,4.25,303,,,
1995-01-27,4.33,4.35,4.34,4.34,506,,,
1995-02-13,4.17,4.31,4.11,4.29,357,,,
1995-02-14,3.81,4.11,3.81,4.21,206,Bottom,Stroke27_Start,Stroke26_End
1995-02-20,4.17,4.81,4.38,4.07,249,,,
1995-02-24,4.54,4.64,4.27,4.31,1140,,,
1995-02-27,4.54,4.73,4.35,4.38,1391,,,
1995-02-28,4.27,4.38,4.25,4.34,379,,,
1995-03-02,4.42,4.51,4.33,4.35,459,,,
1995-03-06,4.51,4.59,4.43,4.59,2417,,,
1995-03-07,4.59,4.8,4.47,4.77,4154,,,
1995-03-08,4.73,4.93,4.67,4.87,4891,,,
1995-03-10,4.47,4.31,3.85,4.48,1297,,,
1995-03-17,4.3,5.33,4.29,4.36,868,Top,Stroke28_Start,Stroke27_End
1995-03-21,4.47,4.47,4.27,4.35,1061,,,
1995-03-23,4.5,4.54,4.4,4.4,1350,,,
1995-03-24,4.47,4.46,4.34,4.39,889,,,
1995-03-29,4.4,4.47,4.38,4.47,1102,,,
1995-03-30,4.5,4.54,4.4,4.4,1315,,,
1995-03-31,4.52,4.52,4.39,4.5,1022,Bottom,Stroke29_Start,Stroke28_End
1995-04-03,4.54,4.54,4.48,4.5,1550,,,
1995-04-04,4.43,4.5,4.4,4.5,483,,,
1995-04-05,4.51,4.51,4.44,4.44,501,,,
1995-04-06,4.43,4.47,4.4,4.46,747,,,
1995-04-07,4.47,4.6,4.42,4.55,2321,,,
1995-04-10,4.93,4.93,4.62,4.66,4884,Top,Stroke30_Start,Stroke29_End
1995-04-11,4.54,4.62,4.48,4.5,1618,,,
1995-04-12,4.42,4.51,4.42,4.48,866,,,
1995-04-14,4.4,4.43,4.36,4.47,547,,,
1995-04-20,4.47,4.47,4.4,4.43,361,,,
1995-04-21,4.43,4.46,4.34,4.34,699,,,
1995-04-24,4.29,4.29,4.22,4.22,614,,,
1995-04-25,4.09,4.22,4.09,4.17,469,,,
1995-04-26,4.17,4.18,3.89,3.93,763,,,
1995-04-27,3.93,3.88,3.48,3.74,2369,,,
1995-05-03,3.8,3.92,3.8,3.84,1419,,,
1995-05-04,3.88,3.88,3.74,3.81,597,,,
1995-05-08,4.14,4.14,3.84,3.86,411,,,
1995-05-09,3.88,3.94,3.78,3.93,609,,,
1995-05-10,3.88,3.88,3.74,3.8,722,,,
1995-05-11,3.74,3.8,3.64,3.74,1103,,,
1995-05-12,3.74,3.74,3.48,3.49,5318,,,
1995-05-15,3.48,3.35,3.23,3.34,4382,Bottom,Stroke31_Start,Stroke30_End
1995-05-18,3.88,4.8,4.07,4.19,22336,,,
1995-05-22,4.85,5.39,4.85,5.09,27410,,,
1995-05-23,4.67,4.77,3.81,4.03,12521,,,
1995-05-24,3.78,4.14,3.73,4.09,7188,,,
1995-05-29,4.07,4.01,3.51,4.01,5384,,,
1995-06-01,3.88,4.18,3.77,4.18,4105,,,
1995-06-02,4.07,4.21,3.93,4.07,7489,Top,Stroke32_Start,Stroke31_End
1995-06-05,4.03,4.09,3.82,3.9,4777,,,
1995-06-06,3.88,3.94,3.81,3.93,2598,,,
1995-06-07,3.93,4.05,3.89,4.05,1564,,,
1995-06-08,4.05,4.06,3.94,3.96,2586,,,
1995-06-09,3.81,3.97,3.81,3.96,1124,,,
1995-06-14,3.96,4.0,3.88,3.93,497,,,
1995-06-15,3.93,3.98,3.68,3.76,3434,,,
1995-06-16,3.69,3.84,3.63,3.78,1805,Bottom,Stroke33_Start,Stroke32_End
1995-06-20,3.89,3.89,3.78,3.78,1011,,,
1995-06-23,3.81,3.93,3.8,3.88,2105,,,
1995-06-26,3.88,3.94,3.88,3.94,1421,,,
1995-06-27,3.94,4.07,3.92,3.96,3396,,,
1995-06-28,3.94,4.1,3.98,4.07,6123,,,
1995-06-30,3.98,4.03,3.94,3.97,1326,,,
1995-07-03,3.89,3.94,3.88,3.93,1049,,,
1995-07-05,4.01,4.07,3.9,4.01,1229,,,
1995-07-10,4.07,4.09,3.97,4.03,2331,,,
1995-07-11,4.03,4.06,3.94,3.98,1317,,,
1995-07-12,3.9,4.0,3.9,3.98,582,,,
1995-07-14,3.98,4.07,3.96,3.97,865,,,
1995-07-18,4.02,4.06,3.94,3.97,1702,,,
1995-07-20,4.02,5.13,4.23,4.63,25224,Top,Stroke34_Start,Stroke33_End
1995-07-24,4.26,4.26,4.14,4.27,6159,,,
1995-07-27,4.25,4.34,4.26,4.33,1995,,,
1995-07-31,4.35,4.54,4.4,4.52,5900,,,
1995-08-02,4.48,4.8,4.59,4.58,8779,,,
1995-08-07,4.66,4.71,4.58,4.71,4804,,,
1995-08-08,4.68,4.93,4.63,4.73,7213,,,
1995-08-09,4.56,4.64,4.4,4.67,1969,,,
1995-08-14,4.63,4.93,4.6,4.8,4554,,,
1995-08-18,4.77,5.59,4.87,5.06,15423,,,
1995-08-25,5.04,5.01,4.8,5.04,4987,,,
1995-08-29,4.92,4.92,4.63,4.8,3497,,,
1995-08-30,4.8,4.55,4.34,4.54,1852,Bottom,Stroke35_Start,Stroke34_End
1995-09-06,4.43,4.67,4.43,4.67,1707,,,
1995-09-07,4.73,4.73,4.58,4.67,1298,,,
1995-09-08,4.64,4.87,4.67,4.79,2075,,,
1995-09-12,4.93,5.04,4.8,4.69,1937,,,
1995-09-18,4.93,5.33,4.87,5.06,7394,,,
1995-09-19,5.06,5.57,4.96,5.1,18272,Top,Stroke36_Start,Stroke35_End
1995-09-20,5.04,5.25,4.93,5.29,3349,,,
1995-09-26,5.18,5.33,5.18,5.29,2771,,,
1995-09-27,5.13,5.26,5.08,5.22,791,,,
1995-09-28,5.2,5.46,5.09,5.21,3210,,,
1995-10-04,5.08,5.2,5.08,5.18,925,,,
1995-10-06,5.18,5.18,5.04,5.06,1072,,,
1995-10-09,5.04,5.04,4.8,4.93,260,,,
1995-10-11,4.8,4.83,4.6,4.67,784,Bottom,Stroke37_Start,Stroke36_End
1995-10-13,4.68,5.0,4.8,4.93,1179,,,
1995-10-19,4.96,4.96,4.71,4.79,637,,,
1995-10-23,5.04,5.26,4.95,4.93,1659,,,
1995-10-26,5.13,5.13,4.91,5.01,3395,,,
1995-10-30,4.87,4.87,4.68,4.77,535,,,
1995-11-03,4.89,4.92,4.8,4.92,1050,,,
1995-11-08,4.75,4.75,4.62,4.67,1144,,,
1995-11-10,4.75,4.88,4.68,4.68,572,,,
1995-11-13,4.64,4.64,4.56,4.58,524,,,
1995-11-14,4.67,4.75,4.64,4.73,4601,,,
1995-11-15,4.69,4.85,4.67,4.85,9348,,,
1995-11-16,4.84,5.0,4.84,5.0,13417,,,
1995-11-17,5.02,5.09,4.93,5.02,10436,,,
1995-11-21,5.08,5.26,5.06,5.18,10649,Top,Stroke38_Start,Stroke37_End
1995-11-22,5.21,4.93,4.8,5.0,2493,,,
1995-11-24,4.76,4.89,4.71,4.76,1132,,,
1995-11-27,4.73,4.81,4.67,4.69,699,,,
1995-11-28,4.67,4.79,4.62,4.69,962,,,
1995-11-30,4.73,4.85,4.69,4.81,2649,,,
1995-12-01,4.87,4.96,4.76,4.96,3306,,,
1995-12-04,4.92,4.97,4.83,4.95,3077,,,
1995-12-05,4.96,5.04,4.89,4.99,1390,,,
1995-12-07,4.8,4.89,4.75,4.89,975,Bottom,Stroke39_Start,Stroke38_End
1995-12-12,4.81,4.91,4.8,4.89,1166,,,
1995-12-13,4.93,4.93,4.83,4.91,1887,,,
1995-12-14,4.93,4.99,4.88,4.96,2484,,,
1995-12-19,4.95,5.33,5.2,5.2,12425,,,
1995-12-22,5.26,5.34,5.26,5.34,13743,,,
1995-12-25,5.32,5.41,5.32,5.35,9704,,,
1995-12-26,5.34,5.34,5.06,5.09,1551,,,
1995-12-27,5.04,5.21,4.96,5.17,2910,,,
1995-12-28,5.17,5.45,5.1,5.14,2943,Top,Stroke40_Start,Stroke39_End
1996-01-02,4.95,4.87,4.69,4.87,786,,,
1996-01-04,4.87,4.96,4.75,4.96,445,,,
1996-01-05,5.06,5.2,4.99,5.0,21688,,,
1996-01-08,4.93,5.0,4.8,4.89,1351,,,
1996-01-10,4.89,4.83,4.77,4.84,3311,,,
1996-01-12,4.8,4.97,4.8,4.97,1971,,,
1996-01-15,4.92,5.06,4.87,4.88,1063,,,
1996-01-16,4.81,4.95,4.81,4.87,464,,,
1996-01-17,4.83,4.87,4.77,4.87,604,,,
1996-01-18,4.8,4.8,4.71,4.79,1548,,,
1996-01-22,4.42,4.6,4.42,4.67,219,Bottom,Stroke41_Start,Stroke40_End
1996-01-25,4.58,4.81,4.43,4.59,564,,,
1996-01-26,4.52,4.84,4.51,4.84,1555,,,
1996-01-29,4.79,4.92,4.69,4.73,1357,,,
1996-01-31,4.68,4.73,4.56,4.73,1386,,,
1996-02-05,4.71,4.72,4.54,4.58,367,,,
1996-02-06,4.51,4.48,4.44,4.5,581,,,
1996-02-08,4.5,4.51,4.47,4.48,246,,,
1996-02-09,4.5,4.73,4.52,4.6,1797,,,
1996-02-14,4.56,4.64,4.51,4.55,1127,,,
1996-02-15,4.54,4.56,4.17,4.55,310,,,
1996-03-04,4.67,4.79,4.6,4.73,976,,,
1996-03-06,4.73,4.73,4.54,4.56,289,,,
1996-03-07,4.48,4.56,4.47,4.52,318,,,
1996-03-08,4.5,4.87,4.48,4.52,425,,,
1996-03-13,4.58,7.04,4.6,4.72,2857,Top,Stroke42_Start,Stroke41_End
1996-03-15,4.6,4.6,4.5,4.55,349,,,
1996-03-18,4.52,4.62,4.52,4.6,190,,,
1996-03-19,4.67,4.67,4.55,4.56,128,,,
1996-03-21,4.51,4.59,4.51,4.6,424,,,
1996-03-26,4.54,4.62,4.54,4.6,385,,,
1996-03-27,4.48,4.51,4.47,4.51,231,,,
1996-03-28,4.47,4.5,4.46,4.46,192,,,
1996-03-29,4.47,4.47,4.42,4.43,104,,,
1996-04-01,4.51,4.56,4.47,4.51,326,,,
1996-04-02,4.43,4.47,4.42,4.43,127,,,
1996-04-03,4.33,4.4,4.15,4.38,208,Bottom,Stroke43_Start,Stroke42_End
1996-04-04,4.33,4.48,4.33,4.48,214,,,
1996-04-05,4.48,4.68,4.47,4.52,316,,,
1996-04-12,4.6,4.71,4.6,4.67,1503,,,
1996-04-15,4.73,4.77,4.66,4.67,873,,,
1996-04-17,4.8,4.91,4.73,4.75,1700,,,
1996-04-19,4.91,5.26,4.91,5.0,3061,,,
1996-04-22,4.91,5.18,4.8,5.06,2638,,,
1996-04-23,5.06,5.72,5.05,5.63,4285,,,
1996-04-24,5.59,6.45,5.53,6.41,35260,,,
1996-04-25,6.45,6.65,5.61,5.66,11298,,,
1996-04-26,5.92,6.87,5.71,6.83,35435,,,
1996-04-29,6.41,8.43,6.38,6.78,10885,Top,Stroke44_Start,Stroke43_End
1996-05-02,6.98,6.98,5.17,6.25,70161,,,
1996-05-03,5.86,5.62,5.14,5.59,44461,,,
1996-05-07,5.66,5.74,5.33,5.47,14495,,,
1996-05-08,5.46,5.46,5.3,5.41,6948,,,
1996-05-09,5.39,5.39,5.13,5.17,6491,,,
1996-05-10,5.16,5.17,4.92,5.05,6600,,,
1996-05-14,5.2,5.46,5.2,5.26,13691,,,
1996-05-16,5.33,5.55,5.33,5.39,16748,,,
1996-05-20,5.61,5.86,5.5,5.66,27012,,,
1996-05-21,5.63,5.66,5.12,5.12,9214,,,
1996-05-22,4.93,5.13,4.64,5.06,6527,,,
1996-05-24,4.6,4.96,4.6,4.8,7247,,,
1996-05-27,5.04,5.04,4.83,4.79,1725,,,
1996-05-30,4.99,5.0,4.73,4.76,3550,,,
1996-05-31,4.77,4.92,4.6,4.73,4546,,,
1996-06-04,4.67,4.67,4.47,4.56,7895,Bottom,Stroke45_Start,Stroke44_End
1996-06-05,4.59,4.87,4.52,4.77,9384,,,
1996-06-06,4.73,5.2,4.55,4.91,14696,,,
1996-06-07,4.93,5.59,4.91,5.42,26824,,,
1996-06-10,5.72,6.19,5.37,5.51,36025,,,
1996-06-11,5.46,5.7,5.06,5.24,18193,,,
1996-06-12,5.17,5.28,5.04,5.28,12885,,,
1996-06-13,5.29,5.66,5.26,5.53,19607,,,
1996-06-17,5.46,6.52,5.86,6.29,80198,,,
1996-06-19,6.17,6.57,6.33,6.33,29350,,,
1996-06-24,6.78,7.41,6.66,7.06,75692,,,
1996-06-26,7.18,7.55,7.15,7.37,22723,,,
1996-06-27,7.31,7.31,6.99,7.02,15565,,,
1996-06-28,7.04,7.14,6.71,6.82,15533,,,
1996-07-01,5.99,6.41,5.99,6.23,11385,,,
1996-07-03,6.32,6.62,6.32,6.62,9144,,,
1996-07-04,6.64,7.04,6.42,6.58,5054,,,
1996-07-08,7.08,7.18,6.58,6.97,14261,,,
1996-07-09,6.97,7.97,7.44,7.73,54468,,,
1996-07-12,7.69,8.15,7.45,8.1,23491,,,
1996-07-15,8.27,8.98,8.27,8.98,32540,,,
1996-07-16,9.09,10.21,9.17,9.99,36787,,,
1996-07-18,9.24,10.08,9.02,10.08,16518,,,
1996-07-19,10.08,10.21,9.42,9.92,17324,,,
1996-07-22,10.19,12.44,10.16,12.39,80654,,,
1996-07-23,12.69,13.27,12.19,12.92,105820,Top,Stroke46_Start,Stroke45_End
1996-07-24,13.22,13.22,12.17,12.43,66946,,,
1996-07-25,12.46,12.65,11.74,12.06,24304,,,
1996-07-26,11.66,11.93,11.0,11.57,16029,,,
1996-07-29,11.47,12.32,11.51,12.17,15207,,,
1996-07-31,11.66,11.93,11.4,11.93,12156,,,
1996-08-01,11.8,13.09,11.8,12.46,22637,,,
1996-08-05,11.8,10.54,8.89,11.06,35614,,,
1996-08-12,9.95,10.56,9.95,10.19,17865,,,
1996-08-14,10.34,10.74,10.21,10.53,24458,,,
1996-08-16,10.15,10.32,9.88,10.19,8546,,,
1996-08-19,10.21,10.27,9.68,9.79,5086,,,
1996-08-20,9.64,9.64,9.01,9.06,5971,,,
1996-08-21,8.83,9.42,8.52,9.25,7255,,,
1996-08-23,8.63,9.02,8.36,8.77,10907,Bottom,Stroke47_Start,Stroke46_End
1996-08-26,8.83,9.35,8.76,9.29,17085,,,
1996-08-27,9.31,9.42,9.09,9.39,13510,,,
1996-08-28,9.42,9.55,9.24,9.55,10493,,,
1996-08-30,9.42,10.15,9.35,10.01,15507,,,
1996-09-02,9.95,10.34,9.94,10.28,18845,,,
1996-09-04,9.95,10.28,9.76,10.21,16802,,,
1996-09-05,10.28,10.73,9.88,9.92,27283,Top,Stroke48_Start,Stroke47_End
1996-09-06,9.92,9.92,9.18,9.42,8984,,,
1996-09-09,9.42,9.49,9.16,9.25,5877,,,
1996-09-10,9.16,9.35,8.87,8.96,6435,,,
1996-09-11,8.89,8.97,8.63,9.08,3789,,,
1996-09-17,9.02,9.29,8.83,9.13,7345,,,
1996-09-18,9.05,9.28,8.39,8.56,6359,,,
1996-09-19,8.36,8.73,8.3,8.63,3667,Bottom,Stroke49_Start,Stroke48_End
1996-09-20,8.65,9.0,8.65,8.95,5513,,,
1996-09-23,8.96,9.5,8.76,9.28,8970,,,
1996-09-24,9.29,9.55,9.16,9.31,8415,,,
1996-09-25,9.35,9.49,8.91,9.02,5368,,,
1996-09-26,8.96,10.73,8.96,10.57,44722,,,
1996-09-27,10.38,11.52,10.34,10.86,68351,,,
1996-10-03,11.27,12.13,10.87,11.86,66075,,,
1996-10-04,11.99,13.02,11.95,12.52,56750,,,
1996-10-07,12.32,12.46,11.66,12.17,25929,,,
1996-10-08,12.26,12.96,12.17,12.51,42666,,,
1996-10-09,12.32,12.52,11.73,12.18,22677,,,
1996-10-11,12.32,12.46,11.66,11.73,16018,,,
1996-10-14,11.8,11.86,11.4,11.8,22096,,,
1996-10-16,11.93,12.87,11.66,12.79,21901,,,
1996-10-17,12.98,13.38,12.32,12.32,24593,,,
1996-10-21,11.8,12.85,11.8,12.65,28878,,,
1996-10-22,11.65,12.65,11.6,12.13,13119,,,
1996-10-23,12.13,13.67,12.13,13.49,60675,,,
1996-10-24,13.25,13.78,12.96,13.58,49931,,,
1996-10-28,12.98,14.28,12.98,13.84,34210,,,
1996-10-29,13.38,14.3,13.12,13.78,26492,,,
1996-10-30,13.66,15.31,13.58,15.28,79776,,,
1996-10-31,15.62,17.05,15.62,16.61,69175,,,
1996-11-01,15.37,15.69,14.37,15.31,37308,,,
1996-11-05,15.6,17.14,15.49,16.43,50840,,,
1996-11-06,16.02,18.25,16.02,18.15,54820,,,
1996-11-07,18.33,19.53,17.74,19.25,42051,,,
1996-11-08,19.32,19.84,18.66,19.29,41878,,,
1996-11-11,19.32,20.24,19.32,19.97,22835,,,
1996-11-13,20.24,20.51,19.43,20.28,44369,,,
1996-11-14,20.03,21.83,20.36,21.1,12681,,,
1996-11-18,20.24,20.77,19.65,20.46,13687,,,
1996-11-20,20.9,22.22,20.26,21.41,22611,,,
1996-11-25,21.96,23.65,21.83,23.54,26126,,,
1996-11-27,22.22,22.22,21.41,21.56,6304,,,
1996-11-28,21.37,22.08,21.37,21.67,3165,,,
1996-11-29,21.89,21.31,19.39,21.3,12636,,,
1996-12-04,21.96,21.96,20.9,21.76,5926,,,
1996-12-05,21.93,22.49,21.76,22.21,9968,,,
1996-12-06,22.36,24.15,22.36,23.25,12778,Top,Stroke50_Start,Stroke49_End
1996-12-10,18.92,19.76,18.92,23.02,9114,,,
1996-12-17,17.76,17.76,15.97,17.76,134,,,
1996-12-19,19.32,19.32,17.58,17.58,3969,,,
1996-12-20,15.99,17.93,15.99,16.34,8235,,,
1996-12-23,15.76,17.21,15.76,16.77,6093,,,
1996-12-24,17.14,18.5,17.87,16.76,4889,,,
1996-12-27,18.5,19.52,18.08,19.41,4693,,,
1996-12-30,19.25,21.13,19.06,21.12,8622,,,
1996-12-31,20.9,21.3,20.22,20.76,2477,,,
1997-01-06,20.9,20.9,19.82,19.82,1204,,,
1997-01-07,19.72,20.34,19.58,20.4,2771,,,
1997-01-10,20.52,21.56,20.17,20.73,2569,,,
1997-01-13,20.9,20.71,19.32,20.84,1893,Bottom,Stroke51_Start,Stroke50_End
1997-01-17,20.69,21.5,20.48,21.5,7898,,,
1997-01-20,21.14,22.46,21.08,22.46,8321,,,
1997-01-21,22.62,22.63,21.64,21.83,2042,,,
1997-01-22,21.85,22.86,21.78,22.66,6855,,,
1997-01-23,22.66,22.94,22.36,22.92,9494,,,
1997-01-24,22.88,23.28,22.63,23.28,16519,,,
1997-01-27,23.53,23.57,22.86,23.49,10747,,,
1997-01-28,23.81,23.83,23.11,23.48,10583,Top,Stroke52_Start,Stroke51_End
1997-01-29,23.28,23.28,22.22,22.83,3089,,,
1997-01-30,22.83,22.49,21.7,22.55,1767,,,
1997-02-18,21.96,21.83,19.85,19.85,1958,,,
1997-02-20,19.54,21.19,18.73,21.04,1809,,,
1997-02-25,19.43,21.31,19.43,21.3,1075,,,
1997-02-26,21.04,21.96,21.01,21.7,13353,,,
1997-02-27,21.97,22.22,21.42,21.55,5965,,,
1997-02-28,21.96,21.63,20.38,21.27,2418,,,
1997-03-04,20.9,21.68,20.64,21.59,12801,,,
1997-03-05,21.89,22.49,21.04,21.05,9001,,,
1997-03-06,20.9,21.43,19.85,21.34,18664,Bottom,Stroke53_Start,Stroke52_End
1997-03-07,21.23,21.5,20.64,20.77,11017,,,
1997-03-11,21.16,21.23,20.52,20.86,10261,,,
1997-03-12,20.64,21.17,20.51,21.16,11937,,,
1997-03-13,21.3,21.3,20.57,20.77,4466,,,
1997-03-14,20.68,21.04,20.11,20.77,4728,,,
1997-03-17,21.04,21.93,20.51,21.89,51643,,,
1997-03-18,21.89,24.11,22.37,23.81,93757,Top,Stroke54_Start,Stroke53_End
1997-03-20,22.88,22.88,21.3,21.34,17900,,,
1997-03-21,20.9,22.22,20.9,21.64,63274,,,
1997-03-24,21.8,22.03,20.64,21.06,33484,,,
1997-03-25,20.9,21.3,20.38,20.51,17305,,,
1997-03-26,20.24,20.68,20.18,20.68,10001,,,
1997-03-28,20.4,21.17,20.4,20.77,13237,,,
1997-03-31,20.92,21.37,20.71,21.08,15557,,,
1997-04-01,21.3,21.55,20.84,21.16,12364,,,
1997-04-02,21.27,21.43,20.51,20.64,8051,,,
1997-04-03,20.9,21.16,20.48,20.67,5106,,,
1997-04-04,20.89,19.85,18.86,20.47,7983,,,
1997-04-10,19.32,19.72,18.53,18.62,8987,,,
1997-04-11,18.62,18.62,17.6,18.26,9310,Bottom,Stroke55_Start,Stroke54_End
1997-04-14,18.24,19.45,18.57,18.3,5987,,,
1997-04-21,18.99,18.92,18.3,18.73,10827,,,
1997-04-23,19.58,20.36,19.15,20.36,35305,,,
1997-04-24,20.46,21.37,19.72,20.11,23477,,,
1997-04-25,20.48,20.48,19.32,19.43,12178,,,
1997-04-28,19.56,19.85,18.86,19.0,9560,,,
1997-04-29,19.07,19.44,18.26,18.9,10459,,,
1997-04-30,19.16,19.45,18.95,19.24,5718,,,
1997-05-05,19.32,20.24,19.32,20.14,16358,,,
1997-05-06,20.19,20.77,19.72,19.82,13581,Top,Stroke56_Start,Stroke55_End
1997-05-08,20.24,19.85,18.26,18.92,9653,,,
1997-05-12,19.58,20.76,19.52,20.22,15964,,,
1997-05-14,19.78,20.38,18.92,19.7,17592,,,
1997-05-16,18.25,19.45,17.95,17.95,11086,,,
1997-05-19,17.71,18.61,17.71,18.28,4112,,,
1997-05-21,18.13,18.9,17.75,18.11,6714,,,
1997-05-22,16.27,16.27,14.96,16.27,6640,Bottom,Stroke57_Start,Stroke56_End
1997-05-27,15.89,16.28,15.78,16.28,3873,,,
1997-05-28,16.28,16.61,16.02,16.09,3494,,,
1997-05-29,16.01,16.28,15.76,16.02,3141,,,
1997-05-30,16.02,16.55,15.91,16.43,3482,,,
1997-06-02,16.61,17.41,16.55,17.34,10775,,,
1997-06-03,17.41,18.4,17.08,18.0,25339,,,
1997-06-04,18.53,19.82,18.26,19.51,51090,,,
1997-06-05,19.56,20.89,18.66,19.65,36219,,,
1997-06-09,21.83,22.2,21.05,21.38,58831,Top,Stroke58_Start,Stroke57_End
1997-06-10,21.3,21.37,19.72,20.05,36150,,,
1997-06-11,19.85,19.98,17.34,19.58,19336,,,
1997-06-16,20.1,20.38,19.58,19.73,11310,,,
1997-06-17,19.69,19.85,19.06,19.7,7749,,,
1997-06-20,20.24,21.56,20.46,20.75,20277,,,
1997-06-26,20.38,21.04,19.33,20.67,7134,,,
1997-07-02,19.58,19.65,17.49,18.03,8785,,,
1997-07-03,17.42,17.72,16.3,16.32,8431,,,
1997-07-04,15.47,16.94,15.15,16.85,6482,,,
1997-07-08,14.67,15.76,14.15,15.22,8323,Bottom,Stroke59_Start,Stroke58_End
1997-07-09,15.58,15.89,14.94,15.66,5640,,,
1997-07-14,16.28,16.32,15.43,15.95,12968,,,
1997-07-15,15.96,16.18,15.31,15.47,5999,,,
1997-07-16,15.47,15.59,14.23,14.91,4947,,,
1997-07-18,15.78,17.05,15.36,16.83,16039,,,
1997-07-21,17.37,17.81,16.26,16.72,14369,Top,Stroke60_Start,Stroke59_End
1997-07-22,16.75,17.21,15.64,17.05,7723,,,
1997-07-23,17.6,17.68,16.42,16.59,8712,,,
1997-07-24,16.42,16.5,15.78,15.93,8080,,,
1997-07-25,15.62,16.18,15.62,16.02,4576,,,
1997-07-28,15.62,15.78,14.83,14.98,5212,,,
1997-07-29,14.83,15.29,14.67,15.02,3578,Bottom,Stroke61_Start,Stroke60_End
1997-07-30,15.07,15.59,14.94,15.51,3106,,,
1997-07-31,15.47,15.89,15.24,15.47,3073,,,
1997-08-04,15.62,15.94,15.31,15.86,3662,,,
1997-08-05,15.96,16.34,15.78,16.02,3095,,,
1997-08-06,15.94,16.18,15.32,15.36,2935,,,
1997-08-07,15.31,15.43,14.75,15.43,2948,,,
1997-08-08,15.47,15.47,14.91,14.96,3122,Top,Stroke62_Start,Stroke61_End
1997-08-11,14.83,14.86,14.28,14.34,4558,,,
1997-08-12,13.88,14.29,13.57,13.57,3448,,,
1997-08-13,13.57,13.96,13.38,13.38,2354,,,
1997-08-14,13.09,13.58,12.77,13.57,4121,,,
1997-08-18,11.55,10.95,10.38,11.55,1511,,,
1997-08-21,11.0,11.19,10.67,11.06,8249,,,
1997-08-22,11.13,11.9,11.35,11.81,14790,,,
1997-08-26,11.44,11.66,11.19,11.62,9022,Bottom,Stroke63_Start,Stroke62_End
1997-08-28,11.9,12.42,11.9,12.04,10159,,,
1997-08-29,12.14,12.14,11.51,11.66,7007,,,
1997-09-01,11.66,11.66,11.24,11.33,6256,,,
1997-09-02,11.35,11.82,11.35,11.51,3351,,,
1997-09-05,11.51,12.14,11.47,11.98,7732,,,
1997-09-08,11.98,12.22,11.71,12.14,7874,,,
1997-09-09,12.14,13.69,12.14,12.42,14657,,,
1997-09-11,13.53,13.72,12.57,12.8,19773,,,
1997-09-12,12.61,12.96,12.14,12.14,8622,,,
1997-09-15,12.11,12.74,12.06,12.54,9179,,,
1997-09-16,12.54,12.77,12.3,12.47,5066,,,
1997-09-17,12.69,12.85,12.46,12.74,5559,,,
1997-09-18,12.85,13.58,12.5,13.34,19817,,,
1997-09-19,13.41,13.72,13.2,13.71,19779,,,
1997-09-22,13.87,14.36,13.57,13.61,52214,,,
1997-09-23,13.25,13.53,12.23,12.28,25140,,,
1997-09-25,13.66,14.61,13.41,14.58,37853,,,
1997-09-26,14.52,15.12,13.9,14.83,28836,,,
1997-09-29,14.96,15.28,14.39,14.71,22406,,,
1997-09-30,14.52,14.93,14.23,14.72,13509,,,
1997-10-08,15.32,16.29,15.59,15.85,22369,,,
1997-10-10,16.02,16.5,15.77,16.23,8479,,,
1997-10-13,16.19,16.78,15.91,15.99,13840,,,
1997-10-14,15.66,16.08,15.47,15.93,12382,,,
1997-10-15,15.94,16.18,15.55,15.8,9165,,,
1997-10-16,15.77,15.94,15.05,15.61,25260,,,
1997-10-17,15.61,16.42,15.12,16.07,20676,,,
1997-10-20,16.27,17.18,16.04,16.5,17383,,,
1997-10-21,16.73,17.21,16.16,16.84,15463,,,
1997-10-22,17.05,17.18,15.62,15.77,21338,,,
1997-10-23,15.62,16.61,15.43,16.23,14377,,,
1997-10-24,16.42,17.87,16.38,17.87,40120,,,
1997-10-27,18.29,19.68,18.29,19.68,51404,,,
1997-10-28,20.01,21.64,19.35,21.15,55348,,,
1997-10-29,20.93,21.96,20.55,21.5,37651,,,
1997-10-30,21.56,21.64,20.06,20.2,31208,,,
1997-10-31,19.87,21.33,19.03,20.96,21090,,,
1997-11-03,20.85,21.61,20.38,21.39,17074,,,
1997-11-04,21.49,22.28,20.69,21.61,18553,,,
1997-11-05,21.8,23.18,21.49,21.61,27865,Top,Stroke64_Start,Stroke63_End
1997-11-06,21.61,21.77,20.61,21.03,19264,,,
1997-11-07,21.64,21.96,20.85,21.52,10047,,,
1997-11-11,21.01,21.17,20.19,20.52,6892,,,
1997-11-13,20.49,21.04,20.06,20.77,5713,,,
1997-11-14,21.09,21.09,20.38,20.38,6629,,,
1997-11-17,20.77,22.28,21.17,21.64,13516,,,
1997-11-20,21.41,21.79,20.38,20.82,10929,,,
1997-11-21,20.82,20.82,19.58,19.76,7431,,,
1997-11-24,18.97,19.43,18.0,18.11,5678,,,
1997-11-25,18.0,18.29,17.41,18.05,6975,,,
1997-11-26,17.84,18.63,17.79,18.57,2950,,,
1997-11-28,17.21,18.17,16.89,18.25,3702,,,
1997-12-03,17.54,17.54,16.7,16.75,3583,Bottom,Stroke65_Start,Stroke64_End
1997-12-04,16.8,18.44,16.8,18.44,5952,,,
1997-12-05,18.97,20.3,18.63,18.95,16649,,,
1997-12-08,19.03,19.39,18.08,18.25,4620,,,
1997-12-10,19.55,19.87,18.79,19.22,3787,,,
1997-12-15,18.48,18.62,17.92,18.59,9007,,,
1997-12-16,18.63,18.79,18.03,18.14,5032,Top,Stroke66_Start,Stroke65_End
1997-12-19,17.76,18.32,17.35,17.73,4814,,,
1997-12-22,17.98,17.37,16.65,16.84,8487,,,
1997-12-25,16.83,17.05,16.26,16.54,6461,,,
1997-12-26,16.89,17.49,16.65,16.78,7163,,,
1997-12-29,16.81,17.53,16.81,17.15,6382,,,
1997-12-31,16.73,17.21,16.5,16.64,4153,,,
1998-01-05,16.89,17.02,16.0,16.78,10271,,,
1998-01-06,16.65,16.73,15.62,16.45,6864,,,
1998-01-07,16.19,16.86,16.1,16.38,6414,,,
1998-01-08,16.23,17.65,16.51,16.99,9746,,,
1998-01-12,16.54,16.89,16.26,16.27,5820,,,
1998-01-13,16.13,16.13,14.63,14.8,8084,,,
1998-01-14,14.99,15.55,14.52,15.29,9337,,,
1998-01-15,15.55,15.94,14.67,15.75,9730,,,
1998-01-16,16.18,16.23,15.31,15.34,3139,,,
1998-01-19,15.15,15.75,14.91,14.99,1998,,,
1998-01-20,14.85,15.07,14.28,14.74,1955,Bottom,Stroke67_Start,Stroke66_End
1998-01-22,15.12,15.36,14.83,14.96,1879,,,
1998-01-23,14.99,15.01,14.77,14.98,2699,,,
1998-02-09,15.36,16.72,15.66,15.34,1773,,,
1998-02-13,15.96,16.89,15.91,16.7,13671,,,
1998-02-16,16.88,17.92,16.88,17.68,28036,,,
1998-02-18,17.19,17.21,16.26,16.29,7257,,,
1998-02-19,16.42,16.65,15.94,16.1,4090,,,
1998-02-20,16.1,16.34,15.7,16.1,5241,,,
1998-02-23,15.78,16.07,15.47,15.69,4415,,,
1998-02-24,15.62,16.23,15.62,15.72,2084,Top,Stroke68_Start,Stroke67_End
1998-02-25,15.78,15.78,14.99,15.21,2986,,,
1998-02-26,15.07,15.47,14.83,15.24,2434,,,
1998-02-27,15.39,15.74,15.21,15.29,2707,,,
1998-03-02,14.83,15.23,14.67,14.75,2623,,,
1998-03-03,14.52,14.99,14.52,14.75,2923,,,
1998-03-04,14.83,15.31,14.83,15.2,1908,,,
1998-03-05,14.98,15.43,14.98,15.1,1639,,,
1998-03-06,15.1,15.1,14.69,14.82,1565,,,
1998-03-09,14.85,14.85,13.41,14.53,2225,Bottom,Stroke69_Start,Stroke68_End
1998-03-12,14.85,15.78,15.04,15.61,7926,,,
1998-03-16,15.47,16.18,15.31,16.16,6631,,,
1998-03-17,16.1,16.65,15.94,16.04,3700,,,
1998-03-18,16.26,16.59,15.78,16.24,18411,,,
1998-03-19,16.26,16.42,15.61,15.62,5124,,,
1998-03-20,15.77,15.91,14.85,15.17,3583,,,
1998-03-23,14.99,15.15,14.63,14.78,2280,,,
1998-03-25,15.17,15.43,14.77,15.12,2525,,,
1998-03-26,14.83,15.36,14.64,14.78,2446,,,
1998-03-30,15.17,16.04,14.83,15.67,6329,,,
1998-03-31,15.8,16.54,15.5,16.19,21542,,,
1998-04-02,15.83,17.38,15.62,16.78,32635,,,
1998-04-03,16.89,17.53,16.34,17.19,20569,,,
1998-04-06,17.35,18.0,16.57,17.13,14693,Top,Stroke70_Start,Stroke69_End
1998-04-07,17.13,17.18,16.38,16.42,9130,,,
1998-04-08,16.89,17.64,16.45,17.16,14036,,,
1998-04-10,16.45,16.84,15.47,15.78,10034,,,
1998-04-13,15.78,15.94,15.1,15.81,12417,,,
1998-04-15,15.81,16.42,15.62,16.18,7114,,,
1998-04-16,15.97,16.73,15.97,16.56,7302,,,
1998-04-17,16.54,16.54,15.62,15.91,6165,,,
1998-04-20,15.64,15.86,15.28,15.47,5994,,,
1998-04-22,15.78,16.34,15.62,16.1,4793,,,
1998-04-24,15.62,16.07,15.31,15.32,6794,,,
1998-04-27,15.17,15.61,14.91,15.47,6114,Bottom,Stroke71_Start,Stroke70_End
1998-04-28,15.24,15.77,15.37,15.59,6177,,,
1998-04-30,15.45,15.62,15.05,15.43,7457,,,
1998-05-04,15.55,16.1,15.07,15.96,8379,,,
1998-05-05,15.97,18.21,16.51,17.16,30614,,,
1998-05-08,17.6,19.25,17.6,19.25,55450,,,
1998-05-11,20.39,21.17,19.27,19.43,68570,Top,Stroke72_Start,Stroke71_End
1998-05-12,19.22,19.82,18.32,19.32,25804,,,
1998-05-13,19.27,21.17,19.0,20.03,25285,,,
1998-05-15,18.97,18.97,18.17,18.97,0,,,
1998-05-19,18.79,20.28,18.89,18.63,6909,,,
1998-05-26,19.52,19.73,18.68,18.81,9510,,,
1998-05-27,18.95,19.17,18.29,18.48,11616,,,
1998-05-28,18.76,18.76,18.24,18.4,9106,,,
1998-06-01,18.48,18.6,17.92,18.17,10230,,,
1998-06-03,18.95,19.35,18.51,18.98,9854,,,
1998-06-04,19.11,19.19,18.32,18.57,5420,,,
1998-06-05,18.44,18.63,17.92,18.25,4116,,,
1998-06-08,18.25,18.35,17.21,17.81,5294,,,
1998-06-10,17.21,17.84,16.89,17.34,5876,,,
1998-06-12,17.81,18.02,17.53,17.62,4980,,,
1998-06-15,17.37,17.68,16.65,16.75,5704,,,
1998-06-16,16.65,16.75,16.04,16.65,4369,Bottom,Stroke73_Start,Stroke72_End
1998-06-18,16.29,16.97,16.42,16.35,2991,,,
1998-06-22,16.59,17.21,16.59,16.81,2734,,,
1998-06-23,16.83,16.83,16.26,16.42,4264,,,
1998-06-24,16.46,16.69,16.18,16.69,5081,,,
1998-06-25,16.67,17.21,16.42,16.7,6657,,,
1998-06-26,16.89,17.49,16.57,17.18,7602,Top,Stroke74_Start,Stroke73_End
1998-06-30,16.57,16.7,16.04,16.1,2694,,,
1998-07-01,16.34,16.65,15.62,15.64,4341,,,
1998-07-02,15.61,16.61,15.58,16.57,4390,,,
1998-07-03,16.4,16.81,16.1,16.16,2593,,,
1998-07-06,16.1,16.08,15.66,15.75,1678,,,
1998-07-08,16.1,16.42,16.02,16.26,1564,,,
1998-07-10,16.07,16.73,16.26,16.5,2717,,,
1998-07-14,16.61,16.61,15.78,15.93,2243,,,
1998-07-15,15.86,15.96,15.66,16.02,1674,,,
1998-07-20,15.91,15.91,14.99,15.21,3530,,,
1998-07-21,14.91,15.43,14.91,15.39,2634,Bottom,Stroke75_Start,Stroke74_End
1998-07-24,15.39,15.94,15.47,15.7,2116,,,
1998-07-29,15.56,15.74,15.31,15.31,1854,,,
1998-07-30,15.31,15.47,15.12,15.45,2435,,,
1998-07-31,15.55,15.59,15.21,15.56,2067,,,
1998-08-03,15.61,15.75,15.32,15.67,1605,,,
1998-08-05,15.55,16.34,15.43,16.29,5351,,,
1998-08-06,17.43,17.43,16.0,16.02,5009,Top,Stroke76_Start,Stroke75_End
1998-08-07,16.64,16.64,15.47,15.55,2502,,,
1998-08-10,15.62,15.62,15.01,15.04,2371,,,
1998-08-11,14.44,14.98,13.64,13.77,3241,,,
1998-08-12,13.57,13.76,12.76,13.64,4332,,,
1998-08-13,13.33,13.91,13.11,13.71,3136,,,
1998-08-14,12.42,13.88,12.42,12.95,3198,,,
1998-08-17,12.47,13.06,11.97,11.98,3170,,,
1998-08-18,11.82,12.38,11.57,11.66,1844,Bottom,Stroke77_Start,Stroke76_End
1998-08-20,12.42,12.77,12.14,12.76,2976,,,
1998-08-21,12.77,12.93,12.39,12.69,2958,,,
1998-08-24,12.61,13.22,12.46,12.92,3801,,,
1998-08-25,12.77,13.07,12.42,12.73,3186,,,
1998-08-27,13.09,13.09,12.63,12.69,3184,,,
1998-08-28,12.68,12.87,12.46,12.54,1885,,,
1998-08-31,12.3,12.61,11.66,12.61,2425,,,
1998-09-04,12.46,12.92,12.46,12.77,2191,,,
1998-09-07,12.8,13.39,12.8,13.25,4157,,,
1998-09-10,13.64,14.59,13.69,13.96,13407,,,
1998-09-14,14.55,15.39,14.66,15.18,8788,Top,Stroke78_Start,Stroke77_End
1998-09-16,14.47,14.88,14.2,14.71,4866,,,
1998-09-18,14.48,14.48,13.72,13.95,4960,,,
1998-09-21,13.74,14.18,13.61,14.17,3439,,,
1998-09-22,14.2,14.56,14.06,14.25,2810,,,
1998-09-24,14.12,14.52,13.91,13.98,2638,,,
1998-09-25,13.72,14.39,13.72,14.34,2876,,,
1998-09-28,14.44,14.96,14.4,14.61,3816,,,
1998-09-29,14.67,14.67,14.28,14.36,2181,,,
1998-09-30,14.48,14.74,14.45,14.53,2017,,,
1998-10-05,14.67,14.69,14.2,14.34,1923,,,
1998-10-06,14.33,14.33,13.07,13.98,2010,Bottom,Stroke79_Start,Stroke78_End
1998-10-09,14.31,14.37,14.01,14.25,1696,,,
1998-10-12,14.17,14.67,14.06,14.55,3023,,,
1998-10-13,14.66,14.91,14.36,14.5,3058,,,
1998-10-14,14.52,14.59,14.23,14.25,2197,,,
1998-10-15,14.25,14.44,14.09,14.36,2146,,,
1998-10-16,14.53,14.91,14.39,14.75,5578,,,
1998-10-19,14.8,15.39,14.8,15.12,8468,,,
1998-10-20,15.12,15.12,14.75,14.83,3296,,,
1998-10-21,14.8,14.8,14.01,14.07,3971,,,
1998-10-22,13.88,14.34,13.85,14.2,3692,,,
1998-10-23,14.2,14.44,14.12,14.23,2234,,,
1998-10-27,14.52,14.52,14.17,14.5,1907,,,
1998-10-28,14.59,15.18,14.37,15.15,8302,,,
1998-10-29,15.23,15.7,14.75,15.61,15975,,,
1998-10-30,15.23,16.1,15.23,15.47,12780,,,
1998-11-02,15.55,16.24,15.55,16.12,12127,,,
1998-11-03,16.26,16.26,15.75,15.83,6606,Top,Stroke80_Start,Stroke79_End
1998-11-04,15.78,15.94,15.47,15.66,4979,,,
1998-11-05,15.7,15.75,15.43,15.66,3922,,,
1998-11-06,15.66,15.66,15.15,15.23,9103,,,
1998-11-09,15.18,15.47,14.96,15.43,6955,,,
1998-11-11,15.09,15.59,15.09,15.31,3153,,,
1998-11-12,15.23,15.51,15.01,15.13,4162,,,
1998-11-13,15.18,15.31,14.91,15.2,3135,,,
1998-11-16,15.23,16.1,15.31,15.75,9139,,,
1998-11-18,15.31,15.31,14.83,15.09,3251,,,
1998-11-20,14.83,14.99,14.2,14.93,2773,,,
1998-11-24,14.91,15.1,14.83,14.99,1335,,,
1998-11-25,15.15,15.24,14.91,14.98,3006,,,
1998-11-26,14.93,15.09,14.47,14.77,3130,,,
1998-11-27,14.45,14.9,14.28,14.66,3280,,,
1998-12-01,14.9,14.99,14.36,14.45,1185,,,
1998-12-02,14.37,14.64,14.04,14.63,3614,,,
1998-12-07,14.59,14.99,14.12,14.14,1784,,,
1998-12-08,14.14,14.44,14.04,14.25,3248,,,
1998-12-11,14.04,14.2,13.88,14.15,1125,,,
1998-12-15,13.88,14.04,13.53,14.12,2271,,,
1998-12-17,13.41,13.88,13.17,13.17,1629,,,
1998-12-18,13.09,13.47,12.79,13.17,1813,,,
1998-12-21,13.17,13.39,12.74,13.38,2589,,,
1998-12-22,13.36,13.69,13.11,13.58,5079,,,
1998-12-24,13.41,13.25,12.9,13.14,1641,,,
1998-12-28,13.09,13.12,12.54,12.71,1926,,,
1998-12-29,12.55,12.38,11.87,12.19,2373,,,
1999-01-04,12.09,12.11,11.66,11.74,1352,,,
1999-01-05,11.74,11.98,11.35,11.66,1351,,,
1999-01-06,11.4,12.06,11.4,11.98,1607,,,
1999-01-07,11.9,12.17,11.82,12.16,928,,,
1999-01-08,12.11,12.77,12.11,12.65,4939,,,
1999-01-11,12.61,12.9,12.46,12.88,2478,,,
1999-01-12,12.69,12.69,12.25,12.3,1568,,,
1999-01-13,12.46,12.46,11.98,12.01,1480,,,
1999-01-14,12.14,12.14,11.81,12.01,1292,,,
1999-01-15,11.84,11.95,11.47,11.47,2068,,,
1999-01-18,11.47,11.66,11.24,11.66,2703,Bottom,Stroke81_Start,Stroke80_End
1999-01-19,11.66,12.14,11.62,11.89,1017,,,
1999-01-21,11.63,11.92,11.6,11.92,1242,,,
1999-01-22,12.08,12.09,11.85,11.97,1737,,,
1999-01-26,11.63,12.04,11.63,11.98,1321,,,
1999-01-27,11.95,12.74,11.89,12.6,6993,,,
1999-01-28,12.88,13.01,12.27,12.35,5079,Top,Stroke82_Start,Stroke81_End
1999-01-29,12.19,12.38,11.98,12.12,2017,,,
1999-02-01,12.09,12.23,11.82,11.84,2398,,,
1999-02-02,11.82,12.22,11.66,12.2,1998,,,
1999-02-03,12.28,12.28,11.82,11.87,984,,,
1999-02-04,11.85,11.98,11.66,11.78,1434,,,
1999-02-05,11.66,11.82,11.63,11.63,1190,,,
1999-02-08,11.65,11.66,11.03,11.35,1350,Bottom,Stroke83_Start,Stroke82_End
1999-03-01,11.68,11.74,11.4,11.65,1413,,,
1999-03-02,11.6,12.38,11.59,12.31,2217,,,
1999-03-03,12.35,12.9,12.14,12.54,3526,,,
1999-03-05,12.61,13.39,12.61,12.98,7531,,,
1999-03-10,12.46,13.25,12.46,13.2,5194,,,
1999-03-11,13.36,14.44,13.8,13.96,15098,Top,Stroke84_Start,Stroke83_End
1999-03-17,14.33,14.36,13.45,13.49,4993,,,
1999-03-18,13.26,13.45,12.93,13.06,4842,,,
1999-03-25,13.17,13.71,12.95,13.31,4046,,,
1999-03-26,13.33,14.1,13.33,13.88,8465,,,
1999-03-29,14.06,14.33,13.72,14.2,7403,,,
1999-03-31,13.8,14.12,13.64,13.88,4512,,,
1999-04-01,14.01,14.47,13.74,14.44,9520,,,
1999-04-02,14.44,14.52,14.06,14.28,5897,,,
1999-04-05,14.36,14.83,14.36,14.53,6600,,,
1999-04-06,14.45,14.5,13.96,14.17,4286,,,
1999-04-08,14.25,14.34,13.82,13.96,4442,,,
1999-04-09,13.88,14.06,13.66,13.72,4272,,,
1999-04-12,13.64,13.87,13.5,13.53,2812,,,
1999-04-13,13.45,13.85,13.44,13.45,2227,,,
1999-04-14,13.41,13.72,13.01,13.6,1603,,,
1999-04-16,13.01,13.25,12.9,12.95,3568,,,
1999-04-19,12.93,12.93,12.39,12.65,4010,,,
1999-04-21,12.9,13.22,12.76,12.95,2994,,,
1999-04-22,12.9,12.95,12.31,12.69,2741,,,
1999-04-23,12.61,13.01,12.61,12.87,1988,,,
1999-04-26,12.93,12.98,12.42,12.52,2186,,,
1999-04-27,12.41,12.61,12.08,12.09,2563,,,
1999-04-28,12.06,12.41,12.01,12.04,959,,,
1999-04-30,12.46,12.5,12.25,12.41,1030,,,
1999-05-04,12.46,12.27,12.16,12.27,929,,,
1999-05-06,12.39,12.61,12.27,12.5,1163,,,
1999-05-07,12.69,12.69,12.3,12.33,1298,,,
1999-05-10,11.82,11.97,11.4,11.49,2758,,,
1999-05-12,11.82,12.12,11.82,11.95,1396,,,
1999-05-14,11.68,11.82,11.35,11.41,1794,,,
1999-05-17,11.66,11.55,11.22,11.43,766,Bottom,Stroke85_Start,Stroke84_End
1999-05-19,11.49,11.97,11.43,11.89,1726,,,
1999-05-20,11.98,12.58,11.85,12.46,3656,,,
1999-05-21,12.52,13.12,12.44,12.61,5375,,,
1999-05-26,12.46,13.17,12.46,13.17,9217,,,
1999-05-27,13.38,13.72,13.09,13.49,9984,,,
1999-05-28,13.64,13.64,12.63,13.03,6948,,,
1999-06-01,13.17,14.36,13.17,13.55,10444,,,
1999-06-04,14.25,15.5,14.52,14.71,39195,,,
1999-06-08,15.07,15.21,14.36,14.61,11819,,,
1999-06-09,14.61,14.99,14.14,14.8,12510,,,
1999-06-10,15.15,15.94,14.64,15.48,22793,,,
1999-06-11,15.43,16.57,15.23,16.05,22824,,,
1999-06-14,16.24,17.34,15.94,16.94,20340,,,
1999-06-16,15.31,16.1,15.15,16.05,15031,,,
1999-06-17,16.26,16.37,15.31,15.72,14443,,,
1999-06-21,15.78,16.42,15.62,16.23,13798,,,
1999-06-22,16.26,17.6,16.73,17.38,21241,Top,Stroke86_Start,Stroke85_End
1999-06-24,17.05,17.34,16.62,17.19,20790,,,
1999-06-25,17.21,17.29,15.66,15.77,23147,,,
1999-06-28,15.62,16.57,15.47,16.53,19200,,,
1999-06-29,16.59,16.81,15.81,16.12,17832,,,
1999-06-30,16.12,16.26,15.15,15.31,16613,,,
1999-07-01,14.67,14.67,13.77,13.77,4316,Bottom,Stroke87_Start,Stroke86_End
1999-07-05,14.94,14.94,14.28,14.36,7359,,,
1999-07-06,14.09,14.34,13.85,13.91,5117,,,
1999-07-08,14.44,14.67,14.26,14.26,6092,,,
1999-07-12,14.71,15.15,14.44,14.99,6450,,,
1999-07-13,14.83,14.59,14.07,14.17,3311,,,
1999-07-15,14.61,14.67,14.18,14.2,3167,,,
1999-07-16,14.2,14.39,13.88,13.91,2833,,,
1999-07-19,13.88,13.88,13.09,13.25,4872,,,
1999-07-21,14.2,14.42,13.72,14.12,6261,,,
1999-07-22,13.93,14.06,13.5,13.53,4375,,,
1999-07-23,13.41,13.93,13.41,13.74,3384,,,
1999-07-26,13.9,14.56,13.88,14.42,7816,,,
1999-07-27,14.44,14.9,14.06,14.39,8808,,,
1999-07-28,14.69,15.2,14.39,14.71,7507,,,
1999-07-29,14.91,15.39,14.83,14.99,7135,,,
1999-08-02,15.43,15.5,15.15,15.43,5742,,,
1999-08-03,16.26,16.96,15.94,16.7,21771,,,
1999-08-04,16.73,18.19,17.37,17.6,39107,Top,Stroke88_Start,Stroke87_End
1999-08-06,17.51,17.65,16.57,17.29,16842,,,
1999-08-09,17.21,17.84,17.05,17.57,13296,,,
1999-08-10,17.6,17.65,17.0,17.41,11357,,,
1999-08-11,17.62,16.65,16.18,16.24,5350,,,
1999-08-13,16.42,17.62,16.42,17.24,13857,,,
1999-08-16,17.34,17.13,16.38,16.7,5756,Bottom,Stroke89_Start,Stroke88_End
1999-08-18,17.05,18.0,16.73,17.95,20679,,,
1999-08-19,18.32,18.86,18.16,18.46,20881,,,
1999-08-23,18.19,20.03,18.19,20.03,20960,,,
1999-08-24,20.03,20.69,20.11,20.31,16594,,,
1999-08-30,20.2,20.33,19.24,19.24,7727,,,
1999-08-31,19.32,19.47,18.49,19.05,8300,,,
1999-09-01,19.11,19.11,18.32,18.46,7992,,,
1999-09-03,18.82,19.55,18.79,18.87,5464,,,
1999-09-06,18.79,19.51,18.63,19.28,6023,,,
1999-09-07,19.35,19.89,19.13,19.41,4239,,,
1999-09-09,20.03,20.68,19.76,20.65,12170,,,
1999-09-10,21.17,22.7,20.69,22.7,38569,,,
1999-09-13,22.69,22.75,21.96,22.48,14353,Top,Stroke90_Start,Stroke89_End
1999-09-15,21.88,22.2,21.64,21.88,4439,,,
1999-09-17,22.28,22.31,21.96,22.18,2153,,,
1999-09-20,22.21,22.21,21.49,21.5,2911,,,
1999-09-21,21.17,21.49,20.71,21.09,3327,,,
1999-09-24,20.98,21.8,20.79,21.39,1383,,,
1999-09-28,20.93,20.93,20.06,20.36,2856,,,
1999-09-29,20.2,20.68,20.0,20.71,2180,,,
1999-10-08,20.66,20.66,19.43,19.44,909,,,
1999-10-11,19.44,19.68,18.81,19.0,2006,,,
1999-10-12,19.43,19.73,18.87,18.97,1422,,,
1999-10-13,18.98,19.13,18.29,18.32,4445,,,
1999-10-14,18.55,18.55,17.7,18.06,2967,Bottom,Stroke91_Start,Stroke90_End
1999-10-15,18.1,19.85,18.1,19.22,8506,,,
1999-10-18,19.58,20.19,18.79,18.79,4584,,,
1999-10-19,18.67,18.67,17.91,18.21,1292,,,
1999-10-21,19.11,19.11,18.32,18.48,691,,,
1999-10-22,18.43,19.43,18.51,19.24,2456,,,
1999-10-26,19.06,19.06,18.48,18.95,1476,,,
1999-10-27,19.2,19.7,19.01,19.57,2075,Top,Stroke92_Start,Stroke91_End
1999-10-28,19.58,19.66,18.95,19.11,2135,,,
1999-10-29,19.08,19.11,18.65,18.98,1098,,,
1999-11-01,17.46,17.98,17.37,18.3,2291,,,
1999-11-05,17.76,18.16,17.6,17.73,1367,,,
1999-11-08,17.37,18.13,17.37,18.13,1282,,,
1999-11-09,18.13,18.35,17.64,17.97,880,,,
1999-11-10,17.65,18.16,17.53,17.86,1454,Bottom,Stroke93_Start,Stroke92_End
1999-11-11,17.68,18.95,17.68,18.7,9918,,,
1999-11-12,18.87,19.27,18.48,19.06,7561,,,
1999-11-15,18.95,19.06,17.76,19.03,1460,,,
1999-11-18,18.63,19.55,18.63,18.89,4013,,,
1999-11-22,19.65,19.65,19.11,19.43,2466,,,
1999-11-23,19.43,19.49,19.09,19.11,1673,,,
1999-11-24,18.98,19.43,18.94,18.95,1107,,,
1999-11-25,18.48,19.08,18.33,18.36,1150,,,
1999-11-26,18.79,18.79,18.32,18.41,1178,,,
1999-11-29,18.73,18.73,18.27,18.29,795,,,
1999-11-30,18.32,18.48,18.16,18.17,571,,,
1999-12-01,18.19,18.43,17.84,18.35,606,,,
1999-12-03,18.63,18.63,18.05,18.13,629,Top,Stroke94_Start,Stroke93_End
1999-12-06,17.53,17.92,17.03,17.92,870,,,
1999-12-13,17.03,17.21,16.53,16.53,4192,,,
1999-12-14,16.42,16.97,16.26,16.81,2291,,,
1999-12-15,16.81,17.37,16.81,17.13,2880,,,
1999-12-16,16.97,16.97,16.54,16.62,1670,,,
1999-12-17,16.62,16.65,16.27,16.57,1253,,,
1999-12-21,16.57,16.42,15.96,16.43,1034,,,
1999-12-24,16.26,16.61,16.02,16.21,1281,,,
1999-12-27,15.94,16.1,15.81,16.05,959,Bottom,Stroke95_Start,Stroke94_End
1999-12-28,16.23,16.73,16.19,16.31,869,,,
1999-12-29,16.08,16.38,15.97,16.1,527,,,
2000-01-05,17.13,17.68,16.84,17.46,3827,,,
2000-01-06,17.34,19.08,18.29,18.6,4663,,,
2000-01-10,18.97,20.85,18.51,20.76,18233,,,
2000-01-11,21.01,21.39,19.92,20.12,24410,,,
2000-01-12,20.03,19.46,18.79,19.44,10265,,,
2000-01-17,19.11,20.22,18.95,20.06,3561,,,
2000-01-18,20.2,20.42,19.55,19.63,2850,,,
2000-01-24,19.89,19.93,18.79,19.92,7754,,,
2000-01-25,20.0,21.5,19.28,19.58,5024,,,
2000-01-27,21.5,21.96,20.79,21.72,20232,,,
2000-01-28,22.02,23.31,21.52,23.31,20578,,,
2000-02-14,23.62,25.57,23.62,25.46,29423,,,
2000-02-15,25.51,27.98,25.52,26.68,18767,,,
2000-02-17,27.5,27.82,24.64,24.64,23667,,,
2000-02-18,22.75,27.09,22.75,27.09,19698,,,
2000-02-21,27.65,29.79,27.03,29.07,30436,,,
2000-02-23,27.05,28.11,25.41,27.77,22082,,,
2000-02-24,27.16,30.55,27.03,30.55,29792,,,
2000-02-25,30.48,33.59,30.36,32.65,31268,,,
2000-02-28,31.94,34.74,31.54,34.0,18021,Top,Stroke96_Start,Stroke95_End
2000-03-02,32.87,32.87,30.2,30.45,9215,,,
2000-03-03,31.31,31.45,28.63,29.58,8155,,,
2000-03-06,29.58,30.04,28.01,28.11,5449,,,
2000-03-07,27.65,28.85,26.79,28.66,7763,,,
2000-03-08,29.03,30.2,28.45,29.2,7907,,,
2000-03-13,29.17,30.72,28.61,30.62,10601,,,
2000-03-14,29.37,30.17,27.57,28.87,7553,,,
2000-03-16,28.42,28.42,25.56,25.59,11661,,,
2000-03-17,23.39,26.4,23.39,26.54,10132,Bottom,Stroke97_Start,Stroke96_End
2000-03-21,25.76,26.55,25.46,26.43,8604,,,
2000-03-22,26.43,26.68,25.78,26.09,4423,,,
2000-03-23,26.08,26.52,25.45,26.09,3457,,,
2000-03-24,26.43,27.03,25.76,26.57,12285,,,
2000-03-27,26.59,27.58,26.24,27.39,9753,,,
2000-03-29,27.38,29.04,26.71,28.88,18219,,,
2000-03-30,28.85,29.88,28.61,29.69,18682,Top,Stroke98_Start,Stroke97_End
2000-03-31,29.64,29.39,27.82,28.17,10699,,,
2000-04-04,28.53,29.09,27.0,27.17,7138,,,
2000-04-05,27.17,27.71,26.24,27.52,10739,,,
2000-04-06,27.27,28.19,26.52,28.09,11126,,,
2000-04-07,28.06,28.26,27.35,28.14,11575,,,
2000-04-11,27.43,27.35,26.71,27.79,4446,,,
2000-04-17,27.03,27.03,26.25,26.7,6202,Bottom,Stroke99_Start,Stroke98_End
2000-04-18,26.55,28.14,26.41,27.66,10472,,,
2000-04-19,27.66,28.61,27.66,28.53,17464,,,
2000-04-20,28.58,29.8,28.61,29.5,22444,,,
2000-04-24,29.01,29.23,27.66,28.52,8779,,,
2000-04-25,28.49,28.66,27.17,27.41,5213,,,
2000-04-26,27.5,27.35,26.6,26.78,4068,,,
2000-05-08,27.03,29.58,27.35,28.22,16244,,,
2000-05-10,28.22,27.87,26.71,27.39,9473,,,
2000-05-12,27.43,28.5,27.05,27.98,9049,,,
2000-05-15,27.98,28.58,27.58,28.44,9779,,,
2000-05-16,28.45,30.2,28.45,30.07,28823,,,
2000-05-17,30.28,30.59,29.26,29.83,16097,,,
2000-05-19,30.07,31.46,30.04,30.67,39088,,,
2000-05-22,30.8,31.15,29.56,30.99,23423,,,
2000-05-23,30.99,31.35,30.04,30.48,16373,,,
2000-05-24,30.75,32.18,30.75,31.65,29448,Top,Stroke100_Start,Stroke99_End
2000-05-25,31.81,32.08,30.2,31.54,29540,,,
2000-05-26,31.7,31.86,29.72,30.34,22794,,,
2000-05-29,30.04,30.64,29.17,30.1,16058,,,
2000-05-30,30.02,30.67,29.88,30.39,16428,,,
2000-05-31,30.51,31.35,30.43,31.29,13196,,,
2000-06-01,31.35,32.1,31.01,31.43,16772,,,
2000-06-06,30.99,31.62,30.13,30.28,16807,,,
2000-06-07,30.2,30.43,28.3,28.88,20575,,,
2000-06-09,30.51,30.67,29.56,30.55,16977,,,
2000-06-12,30.96,30.96,29.72,30.09,6381,,,
2000-06-13,29.96,29.69,28.77,29.42,9993,,,
2000-06-15,29.83,29.88,28.9,29.17,7609,,,
2000-06-19,28.61,28.85,27.03,28.45,10416,,,
2000-06-20,28.3,29.09,27.66,28.22,5749,,,
2000-06-21,27.82,28.61,27.43,27.9,7103,,,
2000-06-22,27.98,27.98,27.16,27.22,6694,,,
2000-06-23,27.25,27.5,27.01,27.2,8280,,,
2000-06-26,27.19,27.35,26.95,27.01,7191,,,
2000-06-27,26.95,27.03,26.21,26.24,10728,,,
2000-06-30,26.55,26.71,25.24,25.27,9701,,,
2000-07-03,24.95,25.02,23.54,24.68,8736,,,
2000-07-06,24.18,24.15,23.15,23.42,4770,,,
2000-07-11,23.07,23.07,22.36,22.47,11137,Bottom,Stroke101_Start,Stroke100_End
2000-07-12,22.59,23.51,22.59,23.12,9081,,,
2000-07-13,23.12,24.34,22.93,23.37,10649,,,
2000-07-17,24.37,25.1,24.34,24.48,14585,,,
2000-07-18,24.78,24.78,24.02,24.64,4590,,,
2000-07-19,24.81,24.81,24.37,24.78,4001,,,
2000-07-20,24.78,24.78,24.05,24.18,4032,,,
2000-07-21,24.18,24.21,23.42,23.54,4387,,,
2000-07-24,22.99,23.47,22.75,23.02,7688,,,
2000-07-25,23.07,23.86,23.54,23.7,2974,,,
2000-07-27,24.21,24.73,24.21,24.56,5744,,,
2000-07-28,24.67,24.97,24.23,24.73,8082,,,
2000-07-31,24.76,25.75,24.49,25.52,11524,,,
2000-08-01,25.6,25.95,24.81,24.84,8283,Top,Stroke102_Start,Stroke101_End
2000-08-02,25.0,25.13,24.68,24.86,3293,,,
2000-08-03,25.1,25.1,24.34,24.49,5033,,,
2000-08-04,24.42,24.97,24.23,24.46,3121,,,
2000-08-07,24.49,24.49,23.94,24.27,3731,,,
2000-08-10,24.81,24.84,24.18,24.24,3473,,,
2000-08-14,24.34,25.11,24.49,24.89,5118,,,
2000-08-17,24.81,24.18,23.86,24.45,2809,,,
2000-08-22,24.62,24.81,24.16,24.18,2471,,,
2000-08-23,24.1,23.85,22.75,23.66,4737,,,
2000-08-25,23.47,24.81,24.02,24.16,4855,,,
2000-08-30,24.19,24.19,23.78,23.89,2480,,,
2000-08-31,23.86,23.07,22.59,22.99,7386,,,
2000-09-06,22.44,22.21,21.52,21.79,4637,Bottom,Stroke103_Start,Stroke102_End
2000-09-11,22.12,22.9,21.56,22.83,4273,,,
2000-09-12,22.75,23.04,22.48,22.93,2677,,,
2000-09-13,22.91,23.18,22.74,22.83,2758,,,
2000-09-15,22.67,22.75,22.12,22.28,4206,,,
2000-09-19,22.2,22.2,21.71,21.8,1941,,,
2000-09-21,22.59,22.7,22.04,22.15,1445,,,
2000-09-22,22.09,22.25,21.56,21.71,2006,,,
2000-09-25,21.82,22.56,21.82,22.53,2947,,,
2000-09-26,22.53,23.04,22.44,22.94,4118,,,
2000-09-27,23.04,23.09,22.75,23.01,2621,,,
2000-10-09,22.91,22.99,22.12,22.61,1898,,,
2000-10-10,23.54,24.34,23.62,23.99,5861,,,
2000-10-12,23.7,23.83,23.39,23.43,3784,,,
2000-10-13,23.43,24.02,23.43,23.89,4587,,,
2000-10-16,24.02,24.64,24.02,24.61,7027,,,
2000-10-17,24.56,24.65,24.16,24.48,4063,,,
2000-10-19,24.34,24.34,23.7,23.7,2772,,,
2000-10-20,23.54,23.94,23.54,23.91,2432,,,
2000-10-25,23.86,24.73,23.86,24.46,9185,,,
2000-10-26,24.64,24.86,24.34,24.46,5712,,,
2000-10-27,24.46,24.51,23.56,24.26,2843,,,
2000-10-31,24.49,25.21,24.49,24.78,8423,,,
2000-11-01,24.78,24.92,24.43,24.59,2901,,,
2000-11-02,24.49,24.73,24.34,24.54,3984,,,
2000-11-03,24.65,25.13,24.46,25.13,8473,,,
2000-11-06,25.45,25.84,25.3,25.7,14813,Top,Stroke104_Start,Stroke103_End
2000-11-08,25.6,25.68,25.29,25.49,4703,,,
2000-11-09,25.37,25.59,25.1,25.29,5400,,,
2000-11-10,25.29,25.4,25.07,25.18,4636,,,
2000-11-13,25.13,25.18,24.51,25.07,10904,,,
2000-11-14,25.05,25.29,24.78,25.29,4705,,,
2000-11-15,25.38,25.4,24.89,24.92,4465,,,
2000-11-16,24.92,25.37,24.76,25.27,5998,,,
2000-11-17,25.3,25.57,24.78,24.88,4007,,,
2000-11-20,24.8,24.8,24.29,24.78,6213,Bottom,Stroke105_Start,Stroke104_End
2000-11-21,24.65,24.95,24.34,24.51,5052,,,
2000-11-22,24.46,25.13,24.42,24.97,4640,,,
2000-11-23,25.1,25.21,24.65,24.73,4894,,,
2000-11-27,24.34,24.73,24.34,24.56,3148,,,
2000-11-28,24.62,25.08,24.49,25.05,2977,,,
2000-11-29,25.13,25.16,24.67,24.81,2355,,,
2000-12-01,25.13,25.68,24.99,25.52,8290,,,
2000-12-04,25.6,25.89,25.45,25.65,7584,,,
2000-12-05,25.65,25.68,25.05,25.29,5271,,,
2000-12-06,25.29,25.76,25.13,25.3,7561,,,
2000-12-07,25.73,27.0,25.68,26.86,28550,,,
2000-12-08,26.93,27.27,26.4,26.49,13285,,,
2000-12-11,26.84,27.5,26.71,27.12,14826,,,
2000-12-13,27.19,27.19,26.63,26.68,6305,,,
2000-12-14,26.55,26.87,26.4,26.41,6127,,,
2000-12-18,27.27,27.74,27.27,27.73,14011,,,
2000-12-19,27.95,28.64,27.84,28.41,19941,,,
2000-12-20,28.58,28.85,28.01,28.28,20392,,,
2000-12-21,28.44,29.22,28.14,29.09,34249,,,
2000-12-22,29.64,30.67,29.64,29.66,32228,Top,Stroke106_Start,Stroke105_End
2000-12-25,29.44,29.11,28.24,28.63,10445,,,
2000-12-27,28.51,28.51,27.58,27.85,7864,,,
2000-12-29,28.82,28.82,28.41,28.51,3528,,,
2001-01-02,28.45,28.59,28.04,28.51,5175,,,
2001-01-03,28.51,28.72,28.2,28.43,5039,,,
2001-01-08,28.51,29.15,28.26,29.05,6008,,,
2001-01-09,29.05,30.65,28.98,28.94,4892,,,
2001-01-11,29.58,29.58,28.84,28.88,3749,,,
2001-01-12,28.72,28.92,28.22,28.49,5027,,,
2001-01-15,28.26,28.3,26.57,26.82,6087,,,
2001-01-16,26.55,26.8,26.35,26.97,3695,,,
2001-01-19,26.55,27.13,26.51,26.99,1832,,,
2001-02-06,25.59,25.94,25.22,25.63,1874,,,
2001-02-08,24.7,24.93,23.51,23.61,8278,,,
2001-02-09,23.67,24.37,23.49,23.96,4483,,,
2001-02-12,24.08,24.08,23.22,23.63,2868,,,
2001-02-13,23.49,24.35,23.98,23.98,3840,,,
2001-02-15,24.25,24.33,23.49,23.51,1983,,,
2001-02-16,23.26,24.0,23.26,23.86,1894,,,
2001-02-19,23.9,25.46,24.19,24.95,4417,,,
2001-02-21,24.31,23.26,21.71,22.35,11147,Bottom,Stroke107_Start,Stroke106_End
2001-02-26,23.26,23.38,22.97,23.22,2195,,,
2001-02-27,23.36,24.29,23.16,24.29,5690,,,
2001-02-28,24.49,24.7,24.31,24.33,6546,,,
2001-03-02,24.49,24.91,24.49,24.6,3480,,,
2001-03-05,24.64,24.7,23.98,23.98,3119,,,
2001-03-07,24.7,24.91,24.31,24.49,3306,,,
2001-03-08,24.52,26.04,24.33,25.71,9622,,,
2001-03-09,25.75,26.06,25.36,25.65,7032,,,
2001-03-12,25.77,26.45,25.77,26.33,6087,,,
2001-03-14,25.52,26.35,25.32,26.22,4947,,,
2001-03-15,26.25,26.53,25.85,26.1,5276,,,
2001-03-16,26.25,26.31,25.52,25.85,3938,,,
2001-03-19,26.12,27.21,25.61,26.74,7901,,,
2001-03-20,26.86,27.5,26.74,27.36,10722,,,
2001-03-21,27.44,27.69,26.97,27.54,6708,,,
2001-03-22,27.54,28.57,27.17,27.89,8373,Top,Stroke108_Start,Stroke107_End
2001-03-26,26.53,27.48,26.39,27.46,7401,,,
2001-03-27,27.58,27.79,27.17,27.48,4604,,,
2001-03-28,27.48,27.75,26.86,27.11,6339,,,
2001-03-29,27.01,27.07,26.49,26.51,6645,,,
2001-03-30,26.51,26.97,26.47,26.82,5197,,,
2001-04-02,26.76,27.56,26.66,27.32,3726,,,
2001-04-04,26.9,26.66,26.1,26.33,4261,,,
2001-04-06,26.55,27.17,26.51,26.62,2477,,,
2001-04-10,26.72,27.42,26.76,27.36,4035,,,
2001-04-12,26.88,26.92,26.39,26.82,2778,,,
2001-04-17,26.72,26.72,26.06,26.29,5745,Bottom,Stroke109_Start,Stroke108_End
2001-04-18,26.53,27.32,26.41,27.15,8929,,,
2001-04-19,27.17,28.28,27.17,28.24,26429,,,
2001-04-20,28.41,28.51,27.56,27.56,9260,,,
2001-04-24,28.12,28.92,28.12,28.61,12559,,,
2001-04-26,27.58,27.83,27.17,27.17,4317,,,
2001-04-27,27.17,27.3,26.88,26.95,3871,,,
2001-04-30,26.95,27.13,26.68,26.74,2408,,,
2001-05-08,26.99,27.54,27.07,27.05,1648,,,
2001-05-10,27.56,28.0,27.09,27.91,3329,,,
2001-05-11,28.0,28.51,27.79,28.08,4793,,,
2001-05-14,28.2,28.82,28.2,28.41,6638,,,
2001-05-16,28.9,29.33,28.72,28.72,26761,,,
2001-05-18,28.61,28.82,27.97,28.24,6946,,,
2001-05-21,28.41,29.54,28.26,29.54,17777,,,
2001-05-22,29.56,29.75,29.03,29.38,6996,,,
2001-05-23,29.23,29.33,28.41,28.98,8644,,,
2001-05-25,29.33,29.6,28.78,29.19,7637,,,
2001-05-28,29.17,29.19,27.17,28.84,6783,,,
2001-05-29,28.78,29.35,28.41,29.23,9975,,,
2001-05-30,29.33,30.3,29.33,30.18,23193,,,
2001-05-31,30.43,31.04,30.22,30.28,19304,,,
2001-06-04,30.65,31.6,30.51,31.17,14063,,,
2001-06-07,31.7,32.36,31.33,31.87,20013,,,
2001-06-08,32.32,33.14,31.6,31.68,35469,Top,Stroke110_Start,Stroke109_End
2001-06-11,31.7,32.3,31.33,31.78,15354,,,
2001-06-12,31.5,31.87,31.1,31.52,10026,,,
2001-06-14,31.04,31.27,29.85,29.91,14791,,,
2001-06-15,29.6,30.36,29.54,30.12,9708,,,
2001-06-18,30.12,29.64,28.43,28.8,8894,,,
2001-06-20,29.33,30.1,29.44,29.5,4514,,,
2001-06-25,29.66,30.57,30.08,30.53,4346,,,
2001-06-27,30.45,30.53,29.77,29.83,3553,,,
2001-06-28,29.91,30.24,29.48,29.56,3777,,,
2001-06-29,29.66,29.73,29.44,29.5,2451,,,
2001-07-02,29.54,29.56,29.03,29.05,2508,,,
2001-07-04,29.91,30.04,29.58,29.93,1815,,,
2001-07-05,29.87,29.87,29.28,29.83,3086,,,
2001-07-06,29.42,29.61,29.01,29.81,2579,,,
2001-07-12,29.21,29.83,29.34,29.81,1516,,,
2001-07-17,29.21,28.76,27.77,28.72,4194,,,
2001-07-19,28.08,28.8,28.0,28.8,4192,,,
2001-07-20,28.8,29.28,28.7,29.21,2266,,,
2001-07-24,28.45,28.86,28.2,28.55,3317,,,
2001-07-25,28.43,28.6,28.18,28.2,1403,,,
2001-07-26,28.2,28.39,27.69,27.77,1894,,,
2001-07-27,27.77,27.94,26.95,26.95,2933,,,
2001-07-30,26.74,26.74,25.1,25.14,4221,,,
2001-07-31,22.73,25.55,22.73,24.37,2841,Bottom,Stroke111_Start,Stroke110_End
2001-08-01,25.07,25.71,24.7,25.67,3285,,,
2001-08-06,25.32,25.22,24.48,24.64,1920,,,
2001-08-08,25.3,25.3,24.85,24.93,1071,,,
2001-08-09,24.99,25.88,24.99,25.84,3538,,,
2001-08-10,25.92,26.33,25.92,26.12,2513,,,
2001-08-14,26.0,26.08,25.49,25.67,1165,,,
2001-08-16,26.12,26.12,25.55,25.59,800,,,
2001-08-17,25.55,25.61,25.3,25.49,575,,,
2001-08-20,25.61,26.33,25.98,25.92,1685,Top,Stroke112_Start,Stroke111_End
2001-08-22,26.02,26.02,25.4,25.67,1498,,,
2001-08-23,25.3,25.8,25.1,25.71,1241,,,
2001-08-24,25.71,25.9,25.42,25.47,638,,,
2001-08-27,24.7,25.2,24.68,24.75,1163,,,
2001-08-28,24.68,24.99,24.23,24.89,2393,,,
2001-08-29,24.89,25.26,24.89,24.91,684,,,
2001-08-30,24.68,24.97,24.68,24.89,426,,,
2001-08-31,24.93,24.93,24.48,24.68,675,,,
2001-09-03,25.38,25.38,24.62,24.64,1024,,,
2001-09-04,24.68,25.4,24.68,25.36,1164,,,
2001-09-05,25.4,25.84,25.3,25.38,1420,,,
2001-09-07,25.3,25.3,24.44,24.44,1577,,,
2001-09-10,24.07,25.24,24.07,25.14,1113,,,
2001-09-11,25.3,25.3,24.64,25.1,604,,,
2001-09-12,23.65,24.48,23.24,24.52,1743,,,
2001-09-17,23.9,23.74,22.87,22.89,2525,,,
2001-09-20,23.82,23.96,23.45,23.49,1219,,,
2001-09-21,23.08,23.61,23.04,23.18,676,,,
2001-09-24,23.14,23.35,22.89,22.95,611,,,
2001-09-26,22.99,23.24,22.62,22.62,1253,,,
2001-09-27,22.46,22.58,22.03,22.56,1048,,,
2001-10-10,22.27,22.27,21.49,21.59,1154,,,
2001-10-11,21.7,21.72,20.67,20.73,1399,,,
2001-10-12,20.73,21.59,20.24,21.51,2117,,,
2001-10-15,21.18,21.92,21.1,21.59,885,,,
2001-10-16,21.59,21.8,20.94,20.98,730,,,
2001-10-17,21.08,21.08,20.77,20.79,424,,,
2001-10-18,20.61,20.98,20.36,20.52,1173,,,
2001-10-19,20.15,20.46,19.43,19.84,1960,,,
2001-10-22,19.04,19.84,19.02,19.02,1673,Bottom,Stroke113_Start,Stroke112_End
2001-10-23,20.75,21.14,19.84,21.14,4021,,,
2001-10-24,22.01,22.83,21.49,22.56,7394,,,
2001-10-25,22.17,22.21,21.41,21.47,2263,,,
2001-10-26,21.08,21.76,19.23,21.57,1522,,,
2001-10-30,21.82,21.94,21.55,21.59,518,,,
2001-10-31,21.2,21.39,20.63,21.35,858,,,
2001-11-01,21.35,23.08,21.41,21.55,2321,Top,Stroke114_Start,Stroke113_End
2001-11-07,21.2,21.35,20.38,20.42,1774,,,
2001-11-08,19.54,20.63,19.29,20.57,1317,,,
2001-11-09,20.73,20.98,19.86,20.94,1096,,,
2001-11-12,20.77,21.16,20.57,20.63,267,,,
2001-11-13,20.46,20.98,20.11,20.61,2619,,,
2001-11-16,22.58,22.71,22.17,21.27,2604,,,
2001-11-23,22.52,22.52,22.11,22.21,1672,,,
2001-11-26,22.11,22.11,21.8,21.94,863,,,
2001-11-27,21.97,22.32,21.97,22.32,608,,,
2001-11-28,22.42,22.81,22.23,22.58,2341,,,
2001-11-29,22.67,23.45,23.18,22.97,2886,,,
2001-12-06,22.62,22.93,22.52,22.64,1746,,,
2001-12-07,22.91,23.12,22.58,22.73,1244,,,
2001-12-10,22.73,22.81,22.38,22.62,827,,,
2001-12-11,22.62,22.64,22.36,22.36,670,,,
2001-12-12,22.01,22.42,22.01,22.15,723,,,
2001-12-13,22.13,22.25,21.8,21.8,849,,,
2001-12-14,21.66,21.8,21.41,21.49,655,,,
2001-12-17,21.45,21.49,21.18,21.18,917,,,
2001-12-19,21.49,22.05,21.49,21.49,1077,,,
2001-12-20,21.37,21.39,20.63,20.65,1145,,,
2001-12-21,20.36,20.77,20.36,20.75,793,,,
2001-12-27,20.81,21.16,20.57,20.57,796,,,
2001-12-28,20.67,20.77,20.48,20.67,1014,,,
2001-12-31,20.98,20.98,20.69,20.81,418,,,
2002-01-04,20.83,20.83,20.36,20.4,339,,,
2002-01-07,20.36,20.36,19.8,20.05,672,,,
2002-01-08,19.74,20.15,19.74,19.86,216,,,
2002-01-09,19.89,19.89,19.16,19.21,796,,,
2002-01-10,19.16,19.14,18.3,19.12,2749,,,
2002-01-14,18.4,18.4,17.48,17.48,1191,,,
2002-01-15,17.27,17.85,17.17,17.17,1532,,,
2002-01-16,17.7,17.7,16.88,17.31,502,,,
2002-01-17,17.02,17.25,15.58,15.66,1149,,,
2002-01-18,15.42,15.68,14.72,15.36,2358,,,
2002-01-21,15.48,15.48,13.61,13.61,2441,,,
2002-01-22,13.36,13.98,12.33,12.35,2963,,,
2002-01-23,12.12,13.79,11.92,13.79,3573,Bottom,Stroke115_Start,Stroke114_End
2002-01-24,13.81,15.17,13.98,14.39,6150,,,
2002-01-29,13.77,14.8,13.36,14.74,4003,,,
2002-01-30,14.59,15.21,14.51,15.01,3532,,,
2002-01-31,15.11,16.41,15.09,16.28,7472,,,
2002-02-01,15.93,16.76,16.06,16.32,4539,,,
2002-02-05,16.65,16.96,16.47,16.76,2689,,,
2002-02-06,16.55,16.67,15.73,15.81,3064,,,
2002-02-07,15.73,16.63,15.62,16.34,1972,,,
2002-02-08,16.47,16.65,16.26,16.28,2219,,,
2002-02-25,16.65,17.17,16.55,16.67,1925,,,
2002-02-26,16.63,17.02,16.28,16.98,2088,,,
2002-02-27,16.96,17.31,16.88,17.25,2832,,,
2002-03-01,16.59,16.76,16.2,16.22,2381,,,
2002-03-04,16.2,16.74,16.03,16.61,2631,,,
2002-03-05,16.74,18.49,16.45,18.49,11122,,,
2002-03-06,19.19,20.54,19.16,20.44,48940,,,
2002-03-07,20.28,21.53,19.95,20.89,38297,,,
2002-03-08,20.89,23.2,20.13,23.2,43260,,,
2002-03-11,23.61,25.73,24.02,25.34,65528,Top,Stroke116_Start,Stroke115_End
2002-03-13,23.59,24.07,22.42,22.75,25026,,,
2002-03-14,22.73,24.79,22.73,23.86,32255,,,
2002-03-15,23.76,23.96,21.8,22.19,17113,,,
2002-03-18,22.56,24.27,22.42,23.96,24120,,,
2002-03-19,23.84,24.89,23.24,23.94,35702,,,
2002-03-20,23.76,24.0,22.64,23.65,23149,Bottom,Stroke117_Start,Stroke116_End
2002-03-21,23.61,24.48,23.14,23.82,14807,,,
2002-03-22,23.82,24.58,23.65,23.98,14919,,,
2002-03-26,24.05,24.23,22.83,23.7,10458,,,
2002-03-27,23.61,24.27,23.2,23.82,9372,,,
2002-03-28,23.76,25.01,23.24,24.21,22123,,,
2002-03-29,24.09,24.09,22.93,23.35,12425,,,
2002-04-02,23.86,24.79,23.49,24.72,25699,,,
2002-04-03,24.89,25.67,23.67,23.92,33487,,,
2002-04-04,23.67,24.35,22.83,23.88,16435,,,
2002-04-05,24.29,25.1,24.02,24.46,17993,,,
2002-04-08,24.7,26.97,24.48,26.5,50393,,,
2002-04-09,26.5,27.57,26.1,26.7,46126,Top,Stroke118_Start,Stroke117_End
2002-04-11,26.35,26.7,25.3,25.45,18035,,,
2002-04-12,25.1,25.82,25.05,25.3,14205,,,
2002-04-15,25.47,25.71,24.68,24.89,9399,,,
2002-04-16,24.99,25.24,24.17,24.29,11655,,,
2002-04-17,24.58,24.44,23.53,23.98,12342,,,
2002-04-19,23.78,22.01,21.24,23.22,21624,Bottom,Stroke119_Start,Stroke118_End
2002-04-26,21.76,23.04,21.76,22.93,8809,,,
2002-04-29,22.99,23.82,22.93,23.74,9851,,,
2002-04-30,23.82,23.96,23.06,23.12,8501,,,
2002-05-08,23.24,23.35,22.21,22.62,3980,,,
2002-05-10,23.16,23.45,22.85,22.99,4047,,,
2002-05-13,22.62,23.02,22.56,22.81,2448,,,
2002-05-14,22.73,23.24,22.73,22.89,3570,,,
2002-05-15,22.89,23.14,22.5,22.73,3800,,,
2002-05-16,22.58,22.62,21.64,21.78,5935,,,
2002-05-17,21.8,22.21,21.35,22.03,5211,,,
2002-05-20,22.03,22.03,21.1,21.24,4065,,,
2002-05-21,22.58,22.79,21.97,22.62,6851,,,
2002-05-23,22.25,23.22,22.25,22.54,5405,,,
2002-05-27,23.72,23.72,22.97,23.39,8520,Top,Stroke120_Start,Stroke119_End
2002-05-28,23.39,23.65,22.95,23.1,4959,,,
2002-05-29,22.93,22.91,22.09,22.64,14233,,,
2002-05-31,22.52,22.52,21.7,21.8,4858,,,
2002-06-03,21.62,21.62,20.87,20.89,4809,,,
2002-06-04,20.92,21.49,20.48,21.02,3566,,,
2002-06-05,21.0,21.0,18.92,19.37,5111,Bottom,Stroke121_Start,Stroke120_End
2002-06-07,21.18,22.62,21.53,22.19,14027,,,
2002-06-12,22.21,22.21,21.35,21.8,3071,,,
2002-06-13,21.8,22.38,21.49,21.49,3353,,,
2002-06-14,21.49,21.62,20.69,20.83,3445,,,
2002-06-17,20.46,21.18,20.26,21.04,2458,,,
2002-06-18,21.18,22.11,21.22,21.68,5494,,,
2002-06-21,22.17,24.48,22.17,24.48,35514,,,
2002-06-24,27.13,27.13,27.13,27.13,8474,,,
2002-06-25,30.04,30.04,29.23,29.52,73932,Top,Stroke122_Start,Stroke121_End
2002-06-26,28.9,29.32,27.94,28.6,67425,,,
2002-06-27,28.88,29.93,28.49,28.8,57820,,,
2002-06-28,28.9,29.21,27.05,27.67,46436,,,
2002-07-01,27.46,28.27,26.85,27.4,18659,,,
2002-07-02,27.24,28.29,27.15,27.73,16868,,,
2002-07-04,27.46,27.81,26.91,27.05,9580,,,
2002-07-05,27.26,27.42,26.43,26.74,6221,,,
2002-07-09,27.88,27.98,27.03,27.11,11882,,,
2002-07-10,27.05,27.11,26.37,26.54,10701,,,
2002-07-15,26.8,26.43,25.82,25.88,4634,,,
2002-07-18,26.23,26.74,26.23,26.33,6649,,,
2002-07-19,26.23,26.43,25.4,26.23,3363,,,
2002-07-23,25.51,25.16,24.48,25.03,6037,,,
2002-07-29,24.37,24.93,24.21,24.91,2873,Bottom,Stroke123_Start,Stroke122_End
2002-07-30,24.97,25.8,25.2,24.83,2477,,,
2002-08-05,25.4,25.59,24.81,25.03,2538,,,
2002-08-06,25.18,26.45,25.51,25.84,13603,,,
2002-08-08,25.51,25.9,25.16,25.24,3313,,,
2002-08-09,25.24,25.49,24.89,24.93,3820,,,
2002-08-12,24.83,25.14,24.6,24.68,1777,,,
2002-08-13,24.58,24.99,24.48,24.7,1320,,,
2002-08-14,24.68,25.14,24.58,25.07,1316,,,
2002-08-15,25.16,25.16,24.6,24.75,1062,,,
2002-08-16,24.58,24.99,24.4,24.79,1871,,,
2002-08-19,25.2,25.2,24.54,24.58,1322,,,
2002-08-20,24.58,25.22,24.58,24.95,2315,,,
2002-08-21,25.2,26.21,25.51,25.36,4712,,,
2002-08-27,26.19,27.65,26.33,27.01,33486,Top,Stroke124_Start,Stroke123_End
2002-08-29,26.43,26.0,25.65,25.75,5239,,,
2002-09-02,25.82,25.94,25.53,25.65,2200,,,
2002-09-03,25.88,26.45,25.71,25.96,2824,,,
2002-09-04,26.02,26.12,25.63,25.71,1992,,,
2002-09-05,25.71,25.77,25.05,25.14,5238,,,
2002-09-06,24.99,25.3,24.99,25.07,3012,,,
2002-09-09,25.1,24.99,24.54,24.72,3136,,,
2002-09-11,24.93,24.97,24.37,24.91,1965,,,
2002-09-12,24.83,25.16,24.58,25.01,1257,,,
2002-09-16,24.62,24.62,24.19,24.21,2276,,,
2002-09-17,24.17,24.33,23.82,24.35,1902,,,
2002-09-19,24.09,26.35,24.81,25.71,13018,,,
2002-09-25,24.91,27.26,25.18,25.63,25247,,,
2002-09-27,25.61,25.53,24.58,25.16,6469,,,
2002-10-09,25.4,23.92,22.75,24.05,7630,Bottom,Stroke125_Start,Stroke124_End
2002-10-14,23.65,24.29,23.55,24.0,3639,,,
2002-10-16,23.61,24.79,23.61,24.07,3410,,,
2002-10-17,24.13,24.0,23.55,23.7,2025,,,
2002-10-22,23.76,24.37,23.86,24.21,2912,,,
2002-10-24,24.27,25.05,24.11,24.66,5580,,,
2002-10-28,23.67,24.05,23.35,23.51,3010,,,
2002-10-29,23.37,23.74,22.97,23.67,2474,,,
2002-10-31,23.59,23.86,23.35,23.41,1233,,,
2002-11-01,23.24,23.55,23.1,23.24,1560,,,
2002-11-04,23.86,23.96,23.49,23.76,1776,,,
2002-11-05,23.72,24.48,23.59,24.07,4518,,,
2002-11-06,24.09,24.58,23.9,24.21,3289,Top,Stroke126_Start,Stroke125_End
2002-11-11,23.55,23.55,22.42,22.69,2869,,,
2002-11-12,22.67,22.83,20.79,21.22,7885,,,
2002-11-13,20.87,21.39,20.5,21.27,3721,,,
2002-11-14,21.22,21.22,20.28,20.36,2545,,,
2002-11-15,20.05,21.08,19.84,20.42,3709,,,
2002-11-18,20.26,20.28,19.68,19.95,1390,,,
2002-11-21,19.43,19.43,17.99,18.14,4473,,,
2002-11-22,18.22,17.99,16.78,17.68,4046,,,
2002-11-27,16.57,17.29,16.32,17.0,3696,Bottom,Stroke127_Start,Stroke126_End
2002-11-28,16.86,18.01,16.55,17.79,5418,,,
2002-11-29,17.89,19.76,18.73,19.76,27761,,,
2002-12-03,18.61,19.33,18.53,19.23,7628,,,
2002-12-04,19.35,19.68,18.86,18.96,6797,,,
2002-12-05,18.86,18.94,18.4,18.81,5367,,,
2002-12-06,18.84,19.43,18.57,18.84,4347,,,
2002-12-10,18.53,18.61,17.83,17.91,8173,,,
2002-12-11,17.79,17.85,17.06,17.46,5695,,,
2002-12-12,17.46,18.59,17.37,17.93,9674,,,
2002-12-16,18.4,18.77,18.16,18.51,6721,,,
2002-12-17,18.53,19.19,18.42,19.0,10687,,,
2002-12-18,19.12,20.57,19.02,19.19,21650,Top,Stroke128_Start,Stroke127_End
2002-12-19,19.06,19.33,18.81,19.21,7047,,,
2002-12-20,19.19,19.7,19.12,19.45,6878,,,
2002-12-23,19.64,19.82,19.43,19.49,6460,,,
2002-12-24,19.33,19.66,19.25,19.58,3401,,,
2002-12-25,19.58,20.09,19.33,19.37,5212,,,
2002-12-26,19.02,19.33,18.16,18.2,11995,,,
2002-12-27,18.09,18.59,17.87,18.34,6312,,,
2002-12-30,18.24,18.38,17.66,17.97,5106,,,
2003-01-02,17.76,18.16,17.37,17.5,3427,Bottom,Stroke129_Start,Stroke128_End
2003-01-06,17.87,18.71,17.58,18.61,7809,,,
2003-01-07,18.61,19.6,18.61,18.81,15411,,,
2003-01-09,19.35,19.8,19.12,19.72,21079,,,
2003-01-13,19.25,19.39,19.0,19.25,4638,,,
2003-01-14,19.23,20.57,19.23,20.11,18816,,,
2003-01-15,20.11,21.18,20.11,20.28,21048,,,
2003-01-16,20.46,22.23,21.1,21.49,29041,Top,Stroke130_Start,Stroke129_End
2003-01-21,22.11,22.11,20.87,20.89,11730,,,
2003-01-22,20.69,21.08,20.44,20.85,7044,,,
2003-01-23,20.67,20.77,20.09,20.24,6757,,,
2003-01-27,20.67,21.08,20.67,20.98,4587,,,
2003-02-10,20.89,21.22,20.77,20.89,3913,,,
2003-02-11,20.87,21.14,20.75,21.08,2846,,,
2003-02-12,20.98,21.39,20.85,21.35,4758,,,
2003-02-13,21.24,21.59,21.14,21.14,4751,,,
2003-02-17,21.24,21.37,20.73,20.87,4037,,,
2003-02-18,20.87,20.96,20.59,20.71,2882,Bottom,Stroke131_Start,Stroke130_End
2003-02-19,20.71,21.04,20.63,21.04,1786,,,
2003-02-20,21.08,21.39,20.92,21.02,2770,,,
2003-02-21,20.77,21.24,20.59,20.61,5138,,,
2003-02-25,20.83,22.09,21.24,21.66,18869,,,
2003-02-27,21.59,21.68,21.2,21.33,3803,,,
2003-02-28,21.27,21.29,20.98,21.22,2848,,,
2003-03-03,21.18,21.35,21.04,21.35,2948,,,
2003-03-04,21.37,21.45,21.18,21.24,3175,Top,Stroke132_Start,Stroke131_End
2003-03-05,21.24,21.39,21.02,21.18,2685,,,
2003-03-06,21.14,21.08,20.63,20.63,5679,,,
2003-03-10,20.65,20.67,20.01,20.03,3378,,,
2003-03-11,19.64,20.05,19.64,20.03,1997,,,
2003-03-14,19.64,19.8,19.33,19.54,2853,,,
2003-03-17,19.45,19.45,19.02,19.23,2516,Bottom,Stroke133_Start,Stroke132_End
2003-03-18,19.23,19.72,19.16,19.19,1773,,,
2003-03-19,19.23,19.45,19.02,19.39,1846,,,
2003-03-21,19.43,19.74,19.23,19.7,2986,,,
2003-03-24,19.7,19.78,19.54,19.78,1474,,,
2003-03-25,19.68,19.68,19.27,19.49,2525,,,
2003-03-26,19.54,19.89,19.39,19.72,4326,,,
2003-03-27,19.72,20.26,19.47,20.15,6195,,,
2003-03-28,20.15,21.39,20.19,20.34,5599,Top,Stroke134_Start,Stroke133_End
2003-04-03,20.07,20.34,19.89,19.95,2739,,,
2003-04-04,19.97,20.05,19.47,19.93,2501,,,
2003-04-08,19.43,19.64,19.04,19.39,3288,,,
2003-04-10,19.64,19.84,19.19,19.51,6634,,,
2003-04-14,19.54,20.26,19.54,20.09,8143,,,
2003-04-15,20.09,20.36,19.95,20.26,6204,,,
2003-04-16,20.05,20.26,19.08,19.1,14913,,,
2003-04-17,19.12,19.25,18.49,18.92,10585,,,
2003-04-18,19.02,19.35,18.98,19.21,6498,,,
2003-04-21,19.12,19.12,18.57,18.81,6016,,,
2003-04-22,18.81,19.23,18.63,18.88,2786,,,
2003-04-23,19.02,19.62,18.88,19.23,6776,,,
2003-04-24,19.33,19.39,17.99,18.26,5792,,,
2003-04-25,18.24,18.49,17.58,17.62,4399,,,
2003-04-28,17.48,17.56,16.57,17.52,5059,,,
2003-04-29,17.56,17.68,16.74,16.76,4967,,,
2003-04-30,16.94,16.94,16.14,16.34,4466,,,
2003-05-12,16.34,16.57,15.42,15.56,4159,,,
2003-05-13,15.11,15.11,13.91,14.16,5439,Bottom,Stroke135_Start,Stroke134_End
2003-05-14,14.2,15.42,14.2,15.13,6110,,,
2003-05-15,15.15,15.83,14.8,15.66,5244,,,
2003-05-16,15.62,16.06,15.52,15.73,4385,,,
2003-05-19,15.89,16.8,15.83,16.38,5053,,,
2003-05-22,16.14,16.14,15.73,15.87,1309,,,
2003-05-26,15.91,15.91,15.48,15.66,3723,,,
2003-05-27,15.62,17.44,15.6,17.44,18011,,,
2003-05-28,17.62,18.3,17.37,16.92,15501,Top,Stroke136_Start,Stroke135_End
2003-06-02,17.58,17.79,17.27,17.52,5223,,,
2003-06-03,17.39,18.16,17.39,17.56,5247,,,
2003-06-04,17.48,17.48,16.76,17.17,5634,,,
2003-06-06,16.86,16.86,16.34,16.38,5550,,,
2003-06-09,16.24,16.34,15.93,16.1,2783,,,
2003-06-10,16.47,16.78,16.16,16.55,3273,,,
2003-06-11,16.2,17.52,16.92,17.11,4781,,,
2003-06-16,16.86,17.17,16.71,16.9,2153,,,
2003-06-17,16.94,17.89,17.17,17.6,9381,,,
2003-06-19,17.27,17.13,16.55,17.02,4121,,,
2003-06-24,16.96,17.99,16.96,17.52,10409,,,
2003-06-25,17.27,19.21,17.27,18.34,40783,,,
2003-06-26,17.68,17.74,16.3,16.63,27222,,,
2003-06-27,16.63,17.13,16.1,16.2,14675,,,
2003-06-30,16.1,16.1,15.21,15.23,10624,,,
2003-07-01,15.17,15.73,15.03,15.17,5224,,,
2003-07-02,15.07,15.17,14.51,15.07,4833,Bottom,Stroke137_Start,Stroke136_End
2003-07-03,15.17,15.52,15.01,15.52,3764,,,
2003-07-07,14.9,15.07,14.82,14.96,2029,,,
2003-07-08,15.03,15.73,15.44,15.38,4500,,,
2003-07-14,15.44,15.5,15.11,15.46,1811,,,
2003-07-15,15.5,15.66,15.21,15.6,2621,,,
2003-07-16,15.89,16.65,15.87,15.89,12924,Top,Stroke138_Start,Stroke137_End
2003-07-17,15.66,15.75,15.29,15.62,5754,,,
2003-07-18,15.52,15.58,15.01,15.05,4075,,,
2003-07-21,15.05,15.11,14.86,15.01,1992,,,
2003-07-22,14.98,15.42,15.11,15.27,1617,,,
2003-07-24,15.13,15.29,14.88,14.92,1320,,,
2003-07-25,14.9,14.88,14.55,14.9,1335,,,
2003-07-31,14.9,14.96,14.7,14.74,846,,,
2003-08-01,14.63,14.8,14.49,14.61,2102,Bottom,Stroke139_Start,Stroke138_End
2003-08-04,14.86,15.71,15.21,15.17,3248,,,
2003-08-08,15.31,15.4,14.98,15.01,1975,,,
2003-08-11,15.19,15.19,14.82,15.15,839,,,
2003-08-12,15.11,15.52,15.07,15.48,1836,,,
2003-08-13,15.5,15.5,15.01,15.01,1258,,,
2003-08-14,14.72,14.94,14.72,14.88,1332,,,
2003-08-19,14.92,15.25,14.9,15.23,2445,,,
2003-08-20,15.33,15.58,15.07,15.21,3587,,,
2003-08-25,15.48,15.48,14.88,14.92,2418,,,
2003-08-26,14.88,15.13,14.82,14.9,1672,,,
2003-08-28,15.11,15.48,15.11,15.11,2836,,,
2003-08-29,14.98,15.21,14.84,15.19,1719,,,
2003-09-01,15.09,15.46,14.9,15.44,3120,,,
2003-09-02,15.52,15.89,15.36,15.6,6609,,,
2003-09-04,15.85,15.97,15.52,15.62,4196,Top,Stroke140_Start,Stroke139_End
2003-09-05,15.62,15.62,15.07,15.21,2768,,,
2003-09-08,15.19,15.25,15.05,15.29,1368,,,
2003-09-11,15.13,15.27,15.07,15.07,792,,,
2003-09-12,15.07,15.07,14.59,14.66,2753,,,
2003-09-15,14.61,14.82,14.26,14.28,1810,,,
2003-09-16,14.28,14.53,14.18,14.55,1075,,,
2003-09-18,14.18,14.22,13.91,14.04,1596,,,
2003-09-19,14.04,14.39,14.04,14.18,598,,,
2003-09-22,14.16,14.24,13.98,13.98,618,,,
2003-09-23,14.08,14.22,13.91,14.2,655,,,
2003-09-24,14.18,14.51,14.18,14.45,1029,,,
2003-09-25,14.24,14.41,14.02,14.12,790,,,
2003-09-26,14.12,14.12,13.83,13.83,1390,,,
2003-09-29,13.83,13.83,13.23,13.25,1478,,,
2003-09-30,13.25,13.63,13.05,13.52,1215,Bottom,Stroke141_Start,Stroke140_End
2003-10-10,13.32,13.83,13.32,13.77,1695,,,
2003-10-13,13.77,14.14,13.79,13.93,1686,,,
2003-10-15,14.04,15.48,14.7,15.48,21727,,,
2003-10-17,14.9,14.9,14.39,14.59,7535,,,
2003-10-20,14.28,14.66,14.18,14.45,3586,,,
2003-10-21,14.31,15.48,14.28,14.94,17099,,,
2003-10-22,15.01,15.79,14.7,15.19,14954,Top,Stroke142_Start,Stroke141_End
2003-10-24,14.53,14.53,13.54,13.75,11966,,,
2003-10-27,13.67,13.77,13.21,13.42,3823,,,
2003-10-28,13.28,13.63,12.53,12.84,6280,,,
2003-10-29,12.82,12.93,12.2,12.35,4769,,,
2003-10-30,12.23,12.47,12.12,12.41,2061,,,
2003-10-31,12.37,12.95,12.41,12.6,2199,,,
2003-11-04,12.64,13.42,12.64,12.78,3853,,,
2003-11-06,12.74,12.8,11.63,11.67,5831,,,
2003-11-07,11.67,11.3,10.68,11.2,3670,,,
2003-11-11,11.26,11.36,10.99,11.22,1479,,,
2003-11-12,11.01,11.2,10.68,10.7,1857,,,
2003-11-13,10.58,10.83,10.17,10.54,2216,Bottom,Stroke143_Start,Stroke142_End
2003-11-14,10.43,10.95,10.29,10.83,1725,,,
2003-11-17,10.78,10.99,10.62,10.78,730,,,
2003-11-18,10.76,10.83,10.48,10.56,1002,,,
2003-11-20,11.07,12.45,11.13,11.69,5715,,,
2003-11-25,12.23,13.25,12.18,12.72,13418,,,
2003-11-27,12.39,12.39,11.73,11.85,4875,,,
2003-11-28,12.02,12.72,11.85,12.2,5205,,,
2003-12-02,12.62,12.95,12.45,12.82,8118,,,
2003-12-03,12.68,13.09,12.68,12.84,6513,,,
2003-12-04,12.8,12.82,12.49,12.6,4119,,,
2003-12-05,12.6,12.84,12.58,12.74,2186,,,
2003-12-08,12.68,12.7,12.2,12.23,2140,,,
2003-12-09,12.16,12.35,12.02,12.31,1873,,,
2003-12-10,12.23,12.72,12.16,12.43,2172,,,
2003-12-11,12.43,13.25,12.43,12.6,2748,,,
2003-12-17,12.64,13.36,12.62,12.84,14108,Top,Stroke144_Start,Stroke143_End
2003-12-18,12.7,12.78,12.2,12.39,7418,,,
2003-12-19,12.23,12.47,11.01,11.24,9026,,,
2003-12-22,10.99,11.61,10.54,11.44,5307,,,
2003-12-23,11.44,11.92,11.3,11.5,4632,,,
2003-12-24,11.46,11.36,11.05,11.22,3018,,,
2003-12-29,11.09,11.2,10.68,10.74,3002,,,
2003-12-30,10.68,10.99,10.66,10.99,1819,,,
2004-01-02,10.78,11.07,10.74,10.99,1347,,,
2004-01-07,10.37,10.76,10.37,10.68,5408,Bottom,Stroke145_Start,Stroke144_End
2004-01-08,10.7,11.28,10.6,11.26,6113,,,
2004-01-09,11.2,11.3,10.91,10.97,4728,,,
2004-01-12,10.97,11.18,10.8,10.95,3293,,,
2004-01-13,10.95,11.55,10.85,11.28,7391,,,
2004-01-14,11.09,10.91,10.58,10.85,7497,,,
2004-01-29,10.78,11.24,10.62,11.24,6809,,,
2004-01-30,11.24,12.37,11.11,11.75,20070,,,
2004-02-02,11.98,12.62,11.75,12.47,18821,,,
2004-02-03,12.53,12.74,12.35,12.72,13888,,,
2004-02-04,13.07,14.18,13.07,14.18,34503,,,
2004-02-05,14.08,14.41,13.69,14.0,19056,,,
2004-02-09,14.1,15.31,14.06,14.9,22377,,,
2004-02-10,14.78,16.51,14.9,15.95,33781,,,
2004-02-12,15.48,15.5,14.66,14.8,13630,,,
2004-02-13,14.74,14.98,14.08,14.28,15982,,,
2004-02-16,14.31,15.01,14.31,14.9,9095,,,
2004-02-17,14.9,15.77,14.9,15.03,13534,,,
2004-02-19,15.25,15.25,14.8,14.94,7425,,,
2004-02-20,14.94,15.58,14.94,15.56,16155,,,
2004-02-23,15.62,16.14,15.31,15.42,20896,,,
2004-02-24,15.36,17.04,15.36,16.34,51926,Top,Stroke146_Start,Stroke145_End
2004-02-25,16.3,16.47,14.86,14.9,21237,,,
2004-02-26,14.7,14.86,14.1,14.35,14946,,,
2004-03-01,14.55,15.29,14.18,15.25,10512,,,
2004-03-02,15.31,16.14,15.19,15.44,15165,,,
2004-03-03,15.44,16.1,14.96,15.17,10944,,,
2004-03-04,14.8,15.27,14.7,15.25,6453,,,
2004-03-05,15.27,15.4,14.86,14.88,3757,,,
2004-03-08,14.82,14.61,14.08,14.33,6146,Bottom,Stroke147_Start,Stroke146_End
2004-03-11,14.68,15.58,14.61,15.21,11629,,,
2004-03-15,14.53,15.15,14.45,15.05,4982,,,
2004-03-16,15.15,15.42,14.9,15.15,5916,,,
2004-03-17,15.27,15.73,15.09,15.46,15554,,,
2004-03-18,15.62,16.06,15.21,15.27,18928,,,
2004-03-19,15.11,15.68,14.9,15.5,8183,,,
2004-03-23,15.73,15.73,15.27,15.29,5482,,,
2004-03-24,15.27,15.48,15.13,15.23,5354,,,
2004-03-25,15.23,15.73,15.23,15.46,9932,,,
2004-03-29,15.42,15.62,14.8,14.84,7027,,,
2004-03-30,15.01,15.68,14.86,15.62,12432,,,
2004-03-31,15.68,16.55,15.68,16.08,32978,,,
2004-04-01,16.1,17.33,16.1,16.86,46892,,,
2004-04-02,17.17,17.37,16.86,17.15,31271,Top,Stroke148_Start,Stroke147_End
2004-04-06,17.17,17.17,16.24,16.41,22170,,,
2004-04-07,16.34,16.34,15.83,15.91,18707,,,
2004-04-08,15.91,16.28,15.73,16.1,10155,,,
2004-04-09,16.1,16.22,15.33,15.44,11124,,,
2004-04-12,15.17,15.19,14.84,15.15,11344,,,
2004-04-14,14.94,14.96,14.08,14.43,10616,,,
2004-04-15,14.39,14.45,13.46,13.81,7664,,,
2004-04-16,13.87,13.77,12.95,13.65,6850,,,
2004-04-21,13.71,14.06,13.69,13.73,2974,,,
2004-04-22,13.93,14.0,13.67,14.0,2768,,,
2004-04-23,13.87,13.98,13.25,13.36,2101,,,
2004-04-26,13.36,13.36,13.01,13.07,2770,,,
2004-04-27,13.07,13.34,12.35,12.6,4484,,,
2004-04-28,12.43,12.78,12.06,12.82,3740,Bottom,Stroke149_Start,Stroke148_End
2004-04-30,12.49,12.99,12.49,12.9,2885,,,
2004-05-10,12.9,13.25,12.55,12.62,2300,,,
2004-05-11,12.64,12.88,12.43,12.78,1450,,,
2004-05-12,12.74,13.73,13.05,13.4,3702,,,
2004-05-14,13.3,13.54,12.78,12.88,1529,,,
2004-05-17,12.62,12.95,12.62,12.8,1039,,,
2004-05-18,13.46,13.56,13.05,13.36,3430,,,
2004-05-19,13.25,13.85,13.25,13.54,5838,,,
2004-05-20,13.56,13.52,13.05,13.48,2398,,,
2004-05-24,13.46,13.85,13.34,13.34,1352,,,
2004-05-26,13.03,13.23,12.62,13.07,2086,,,
2004-05-27,13.07,13.98,12.9,13.83,8733,,,
2004-05-28,13.83,14.12,13.63,13.69,5616,,,
2004-05-31,13.73,14.04,13.58,13.81,2073,,,
2004-06-01,13.87,14.06,13.63,14.02,6013,,,
2004-06-02,14.02,14.92,13.89,14.59,15194,Top,Stroke150_Start,Stroke149_End
2004-06-04,13.79,14.04,13.5,14.08,3113,,,
2004-06-09,13.73,13.73,12.64,12.72,4230,,,
2004-06-10,12.6,13.13,12.53,12.72,2460,,,
2004-06-11,12.74,13.38,12.74,12.97,2453,,,
2004-06-14,12.84,12.84,12.29,12.53,2695,,,
2004-06-15,12.53,12.9,12.35,12.84,1896,,,
2004-06-16,12.84,13.05,12.62,12.76,1513,,,
2004-06-17,12.72,13.03,12.45,12.53,2007,,,
2004-06-18,12.55,12.86,12.43,12.58,2176,,,
2004-06-21,12.72,13.03,12.58,13.03,1713,,,
2004-06-22,13.05,13.4,13.01,13.21,3907,,,
2004-06-23,13.21,13.21,12.86,13.19,1736,,,
2004-06-24,13.17,13.4,13.07,13.28,2176,,,
2004-06-25,13.3,13.3,12.45,12.53,2571,,,
2004-06-28,12.43,12.43,11.77,11.77,3168,,,
2004-06-29,11.77,12.2,11.3,11.92,2445,,,
2004-06-30,11.81,12.58,11.81,12.55,7726,,,
2004-07-01,12.62,13.34,12.23,13.19,6033,,,
2004-07-02,13.34,13.38,12.86,13.13,2970,,,
2004-07-05,13.23,13.21,12.84,13.09,1186,,,
2004-07-07,12.9,13.15,12.78,12.8,1178,,,
2004-07-08,12.7,12.82,12.27,12.58,4058,,,
2004-07-09,12.55,12.6,12.23,12.33,1044,,,
2004-07-12,12.18,11.88,11.61,11.77,2017,,,
2004-07-14,11.77,11.83,10.43,11.67,2983,Bottom,Stroke151_Start,Stroke150_End
2004-07-15,11.3,12.39,11.3,12.35,4810,,,
2004-07-16,12.43,14.45,12.43,13.79,13310,,,
2004-07-20,12.43,12.55,12.02,12.18,16871,,,
2004-07-22,12.41,12.41,11.77,11.81,5645,,,
2004-07-23,11.81,11.92,11.44,11.92,3575,,,
2004-07-27,11.73,11.96,11.5,11.61,2042,,,
2004-07-28,11.85,12.02,11.61,11.92,2195,,,
2004-08-02,11.3,11.4,11.05,11.24,1810,,,
2004-08-04,11.18,11.77,11.09,11.69,3860,,,
2004-08-05,11.57,12.16,11.42,11.67,5083,Top,Stroke152_Start,Stroke151_End
2004-08-09,11.4,11.57,11.28,11.38,1481,,,
2004-08-10,11.53,11.71,11.46,11.61,992,,,
2004-08-11,11.63,11.69,11.32,11.36,959,,,
2004-08-12,11.22,11.28,11.05,11.13,1912,,,
2004-08-16,11.13,10.95,10.6,10.7,2246,,,
2004-08-19,10.68,10.7,10.33,10.58,1297,Bottom,Stroke153_Start,Stroke152_End
2004-08-23,10.78,10.99,10.66,10.87,1671,,,
2004-08-24,10.87,11.5,10.87,11.15,1826,,,
2004-08-25,11.2,11.63,10.99,11.34,3705,,,
2004-08-26,11.24,11.24,10.8,10.83,1372,,,
2004-08-27,10.95,11.03,10.7,10.95,928,,,
2004-08-31,11.18,11.4,11.05,11.15,2706,,,
2004-09-01,11.09,11.09,10.78,11.05,693,,,
2004-09-07,10.95,11.15,10.89,11.01,323,,,
2004-09-09,10.89,10.74,10.45,10.62,1534,,,
2004-09-13,10.58,10.58,10.33,10.35,1328,,,
2004-09-14,10.37,10.8,10.37,10.76,2088,,,
2004-09-15,10.76,11.57,10.7,11.32,6281,,,
2004-09-16,11.34,11.75,11.11,11.63,8242,,,
2004-09-17,11.61,11.92,11.4,11.9,7863,,,
2004-09-20,11.94,12.51,11.81,12.41,9773,,,
2004-09-21,12.41,13.15,11.92,12.49,13119,Top,Stroke154_Start,Stroke153_End
2004-09-22,12.43,12.53,11.81,11.81,8399,,,
2004-09-23,11.61,12.27,11.61,12.25,3779,,,
2004-09-24,12.31,12.51,11.69,11.71,6935,,,
2004-09-27,11.83,12.23,11.42,11.61,3120,,,
2004-09-28,11.61,11.67,11.3,11.53,1904,,,
2004-09-30,11.32,11.36,10.89,11.01,2113,,,
2004-10-11,11.4,11.71,11.2,11.26,3228,,,
2004-10-12,11.3,11.4,11.09,11.11,2414,,,
2004-10-13,11.11,11.34,11.05,11.18,2178,,,
2004-10-14,11.28,11.28,10.56,10.56,3450,,,
2004-10-15,10.74,10.95,10.43,10.91,2945,,,
2004-10-18,11.05,11.28,10.78,11.01,3875,,,
2004-10-20,10.7,10.78,10.08,10.62,1870,,,
2004-10-22,10.08,9.94,9.14,9.63,5228,Bottom,Stroke155_Start,Stroke154_End
2004-10-27,10.02,10.35,9.67,10.21,2065,,,
2004-10-28,10.64,10.64,10.06,10.19,3371,,,
2004-10-29,9.88,9.82,9.55,9.82,2022,,,
2004-11-02,9.61,9.75,9.51,9.63,1560,,,
2004-11-03,9.77,9.86,9.57,9.82,1426,,,
2004-11-04,10.89,10.89,10.06,10.1,7443,,,
2004-11-05,10.27,10.23,9.98,10.15,4270,,,
2004-11-09,10.17,10.74,10.0,10.48,4212,,,
2004-11-10,10.52,10.89,10.27,10.83,8603,,,
2004-11-11,10.85,11.09,10.5,10.52,7366,,,
2004-11-12,10.48,10.78,10.23,10.62,4025,,,
2004-11-15,10.62,10.95,10.52,10.83,3027,,,
2004-11-17,10.54,10.56,10.33,10.39,2407,,,
2004-11-18,10.37,10.62,10.37,10.6,1301,,,
2004-11-19,10.6,10.93,10.54,10.83,3798,,,
2004-11-22,10.99,11.2,10.83,11.18,6874,,,
2004-11-23,11.15,11.15,10.78,10.95,3574,,,
2004-11-24,10.99,11.07,10.54,10.58,3907,,,
2004-11-25,10.52,10.6,10.37,10.5,2545,,,
2004-11-26,10.78,11.57,10.66,10.83,10648,Top,Stroke156_Start,Stroke155_End
2004-11-29,10.76,10.83,10.45,10.62,3621,,,
2004-12-01,10.87,10.87,10.6,10.76,1858,,,
2004-12-02,10.83,11.3,10.95,11.11,7403,,,
2004-12-06,11.13,11.18,10.83,10.91,2448,,,
2004-12-07,10.91,11.09,10.66,10.66,2085,,,
2004-12-08,10.87,10.87,10.58,10.68,1716,,,
2004-12-09,10.8,10.8,10.56,10.7,1885,,,
2004-12-10,10.58,10.72,9.98,10.06,4208,,,
2004-12-13,10.0,10.04,9.8,10.02,2060,,,
2004-12-14,10.23,10.23,9.92,9.94,868,,,
2004-12-15,9.61,9.82,9.49,9.92,2003,,,
2004-12-21,9.82,10.08,9.75,9.71,749,,,
2004-12-24,9.8,9.86,9.55,9.8,630,,,
2004-12-29,9.61,9.65,9.51,9.53,628,,,
2004-12-30,9.53,9.59,9.26,9.53,739,,,
2004-12-31,9.71,9.88,9.32,9.47,607,,,
2005-01-04,9.34,9.34,8.4,9.22,939,Bottom,Stroke157_Start,Stroke156_End
2005-01-05,9.34,9.55,9.2,9.42,588,,,
2005-01-06,9.92,10.56,9.75,9.86,15474,,,
2005-01-07,9.3,9.73,8.72,9.65,6745,,,
2005-01-13,9.67,10.17,9.63,10.0,4657,,,
2005-01-17,9.55,9.55,9.22,9.28,2524,,,
2005-01-18,9.3,9.57,9.26,9.47,1527,,,
2005-01-19,9.61,9.61,9.34,9.45,767,Top,Stroke158_Start,Stroke157_End
2005-01-20,9.3,9.34,8.89,9.03,2220,,,
2005-01-21,8.95,9.22,8.87,9.22,2648,,,
2005-01-24,9.51,9.61,9.34,9.45,1886,,,
2005-01-25,9.26,9.3,9.07,9.32,886,,,
2005-01-28,9.07,9.14,8.72,8.75,1001,,,
2005-01-31,8.62,8.75,8.09,8.11,2282,,,
2005-02-01,8.11,8.46,7.49,8.05,897,Bottom,Stroke159_Start,Stroke158_End
2005-02-03,8.68,8.68,8.15,8.19,1866,,,
2005-02-04,7.8,8.56,7.8,8.52,1508,,,
2005-02-16,8.64,8.95,8.52,8.6,941,,,
2005-02-17,8.6,8.64,8.33,8.64,407,,,
2005-02-22,8.54,9.03,8.54,8.99,2584,,,
2005-02-23,8.99,9.84,9.36,9.22,4714,Top,Stroke160_Start,Stroke159_End
2005-03-02,9.45,9.51,9.1,9.1,2106,,,
2005-03-03,9.03,9.18,8.99,9.16,1084,,,
2005-03-04,9.14,9.14,8.83,8.89,1111,,,
2005-03-07,8.99,9.1,8.77,8.93,1007,,,
2005-03-08,8.91,9.2,8.89,9.18,1814,,,
2005-03-09,9.2,9.26,8.99,9.14,1666,,,
2005-03-11,9.14,9.38,9.03,9.36,2624,,,
2005-03-14,9.34,9.24,8.89,9.12,2464,,,
2005-03-16,8.97,9.05,8.44,9.01,3086,,,
2005-03-18,8.48,8.64,8.0,8.02,2169,,,
2005-03-21,7.86,8.13,7.12,8.02,976,,,
2005-03-23,7.08,7.32,7.08,7.2,2634,,,
2005-03-28,7.06,7.06,6.5,6.77,3567,Bottom,Stroke161_Start,Stroke160_End
2005-03-29,6.79,7.14,6.64,6.97,3144,,,
2005-03-30,7.02,7.88,6.87,7.88,14461,,,
2005-03-31,7.88,8.72,7.9,8.44,34204,,,
2005-04-04,8.68,8.89,8.25,8.52,14664,,,
2005-04-05,8.44,9.14,8.42,8.44,16704,,,
2005-04-06,8.31,8.4,7.9,8.11,13234,,,
2005-04-07,8.05,9.01,8.0,8.72,23250,,,
2005-04-08,8.72,9.14,8.52,8.75,15132,,,
2005-04-11,8.93,9.55,8.75,8.85,15796,Top,Stroke162_Start,Stroke161_End
2005-04-12,8.85,9.12,8.68,8.97,9448,,,
2005-04-13,9.1,9.24,8.72,8.93,9124,,,
2005-04-14,8.77,8.89,8.21,8.23,11407,,,
2005-04-15,8.23,8.23,7.53,7.63,8165,,,
2005-04-18,7.59,7.7,7.12,7.8,4659,,,
2005-04-20,7.49,8.09,7.41,7.94,9862,,,
2005-04-21,7.9,7.9,6.95,6.95,9259,,,
2005-04-22,6.64,6.97,6.48,6.81,4225,,,
2005-04-26,6.97,7.24,6.73,7.18,4337,,,
2005-04-27,7.18,7.18,6.46,6.69,3122,Bottom,Stroke163_Start,Stroke162_End
2005-04-29,7.18,7.67,6.97,7.26,6851,,,
2005-05-10,7.04,7.41,6.67,7.41,5689,,,
2005-05-11,7.18,7.65,7.18,7.32,6571,,,
2005-05-12,7.22,7.41,6.97,7.06,3449,,,
2005-05-13,7.06,7.28,6.83,7.02,3399,,,
2005-05-16,6.79,7.08,6.79,7.06,1703,,,
2005-05-17,7.08,7.63,7.2,7.41,5537,Top,Stroke164_Start,Stroke163_End
2005-05-19,7.59,7.49,7.16,7.32,2605,,,
2005-05-23,7.02,7.2,6.87,6.91,3108,,,
2005-05-25,6.97,7.49,7.14,7.3,3981,,,
2005-05-27,7.12,7.35,7.1,7.16,2129,,,
2005-05-31,7.39,7.39,7.18,7.2,1078,,,
2005-06-01,7.14,7.08,6.83,7.04,1660,Bottom,Stroke165_Start,Stroke164_End
2005-06-06,6.99,7.22,6.87,7.18,1166,,,
2005-06-07,7.08,7.55,7.02,7.2,3792,,,
2005-06-08,7.2,7.96,7.2,7.88,10623,,,
2005-06-09,7.7,8.27,7.45,7.86,10843,,,
2005-06-14,7.57,7.72,7.32,7.32,2683,,,
2005-06-15,7.28,7.28,6.97,7.14,1908,,,
2005-06-20,6.93,7.18,6.93,7.24,2815,,,
2005-06-23,7.12,7.86,7.39,7.78,18963,,,
2005-06-27,7.49,7.9,7.49,7.72,11681,Top,Stroke166_Start,Stroke165_End
2005-06-28,7.7,7.7,7.3,7.35,5887,,,
2005-06-29,7.45,7.45,7.12,7.16,3742,,,
2005-06-30,7.08,7.22,7.02,7.04,3916,,,
2005-07-01,6.97,6.99,6.13,6.13,8359,,,
2005-07-04,6.05,5.84,5.33,5.74,5022,,,
2005-07-06,5.72,5.9,5.57,5.7,2501,,,
2005-07-07,5.7,6.01,5.64,6.01,3216,,,
2005-07-08,5.84,5.92,5.43,5.45,3965,,,
2005-07-11,5.72,5.84,5.14,5.24,1919,,,
2005-07-12,5.22,5.53,5.04,5.47,3100,Bottom,Stroke167_Start,Stroke166_End
2005-07-13,5.43,5.84,5.53,5.62,4380,,,
2005-07-15,6.03,7.08,6.01,6.48,17807,,,
2005-07-19,5.84,5.64,5.22,6.11,18700,,,
2005-07-22,5.43,5.86,5.41,5.66,9517,,,
2005-07-25,5.59,5.94,5.51,5.84,6931,,,
2005-07-26,5.84,6.21,5.88,6.03,13043,,,
2005-07-28,6.05,6.34,5.99,6.11,11453,,,
2005-07-29,6.15,6.15,5.9,5.99,5698,,,
2005-08-01,5.99,6.03,5.74,5.9,5001,,,
2005-08-03,6.23,6.81,6.23,6.32,23942,,,
2005-08-04,6.29,6.56,6.07,6.4,14521,,,
2005-08-05,6.42,6.58,6.32,6.54,10350,,,
2005-08-08,6.52,6.81,6.4,6.67,15028,,,
2005-08-09,6.58,6.97,6.46,6.97,16833,,,
2005-08-10,7.1,7.12,6.77,6.97,14701,,,
2005-08-11,6.97,7.39,6.97,7.26,21483,,,
2005-08-12,7.45,8.19,7.43,8.19,60143,,,
2005-08-15,8.29,8.44,7.8,8.21,29403,,,
2005-08-16,8.23,8.72,7.9,8.31,33884,,,
2005-08-17,8.23,9.34,7.92,9.34,35427,,,
2005-08-18,9.71,10.48,8.81,9.01,75049,Top,Stroke168_Start,Stroke167_End
2005-08-19,8.77,9.34,8.11,8.62,46995,,,
2005-08-22,8.42,8.56,7.74,8.23,24349,,,
2005-08-23,8.21,8.58,7.9,8.27,21784,,,
2005-08-24,8.19,9.22,7.94,8.93,38903,,,
2005-08-25,8.91,9.9,8.72,9.34,39941,,,
2005-08-26,9.47,9.55,8.68,8.83,33373,,,
2005-08-29,8.68,8.83,8.37,8.93,23404,Bottom,Stroke169_Start,Stroke168_End
2005-09-01,8.72,8.97,8.54,8.91,14314,,,
2005-09-02,8.93,9.14,8.79,8.97,12963,,,
2005-09-05,8.97,9.59,8.97,9.36,20087,,,
2005-09-07,8.85,9.24,8.72,9.22,11458,,,
2005-09-08,9.2,9.32,8.93,8.97,11595,,,
2005-09-09,8.93,9.22,8.83,8.89,7016,,,
2005-09-12,8.83,8.99,8.48,8.62,9966,,,
2005-09-13,8.83,9.12,8.64,9.1,11362,,,
2005-09-14,9.14,9.55,9.14,9.4,28683,,,
2005-09-15,9.34,9.69,9.24,9.47,15412,,,
2005-09-19,9.47,9.77,9.34,9.67,15882,,,
2005-09-20,9.61,9.71,9.22,9.36,12077,,,
2005-09-21,9.47,9.96,9.45,9.47,24954,Top,Stroke170_Start,Stroke169_End
2005-09-22,9.34,8.85,8.37,8.77,11449,,,
2005-09-28,8.31,8.62,8.31,8.48,3515,,,
2005-09-29,8.64,9.42,8.72,9.22,17153,,,
2005-10-10,8.79,8.87,8.42,8.5,4129,,,
2005-10-11,8.5,8.72,8.31,8.72,5022,,,
2005-10-12,8.68,8.93,8.58,8.85,5600,,,
2005-10-13,8.87,9.01,8.72,8.77,3850,,,
2005-10-14,8.62,8.81,8.48,8.54,3036,,,
2005-10-17,8.5,8.75,8.4,8.72,3387,,,
2005-10-18,8.66,9.24,8.52,9.1,9561,,,
2005-10-19,8.95,9.71,8.93,9.22,24038,,,
2005-10-20,9.01,9.12,8.56,8.95,10351,,,
2005-10-21,8.93,9.3,8.77,9.18,9253,,,
2005-10-24,9.22,9.47,9.18,9.22,14488,,,
2005-10-25,9.14,8.79,7.65,8.83,7532,,,
2005-10-31,7.74,7.86,7.32,7.65,6378,Bottom,Stroke171_Start,Stroke170_End
2005-11-02,7.78,8.27,7.8,8.13,9925,,,
2005-11-04,7.96,7.96,7.65,7.9,2635,,,
2005-11-08,7.9,8.42,7.9,8.31,9723,,,
2005-11-09,8.27,8.58,8.07,8.19,9066,,,
2005-11-10,8.11,8.19,7.7,7.72,6151,,,
2005-11-11,7.67,7.9,7.59,7.78,2439,,,
2005-11-15,7.9,8.05,7.72,7.8,2607,,,
2005-11-16,7.7,7.9,7.57,7.88,2411,,,
2005-11-17,7.86,8.25,7.86,7.88,2451,,,
2005-11-21,8.07,8.35,8.07,8.17,2707,Top,Stroke172_Start,Stroke171_End
2005-11-22,8.11,8.21,7.76,7.78,2715,,,
2005-11-23,7.72,8.0,7.72,7.9,1690,,,
2005-11-24,8.07,8.07,7.82,7.88,1547,,,
2005-11-25,7.88,7.92,7.7,7.86,1874,,,
2005-11-29,7.76,7.8,7.59,7.59,2307,,,
2005-11-30,7.53,7.72,7.49,7.59,2283,,,
2005-12-01,7.59,7.63,7.32,7.43,3494,,,
2005-12-02,7.39,7.51,7.04,7.06,4223,,,
2005-12-05,7.06,7.06,6.58,6.67,4389,Bottom,Stroke173_Start,Stroke172_End
2005-12-06,6.79,7.53,6.79,7.53,14065,,,
2005-12-07,7.7,7.72,7.26,7.43,11231,,,
2005-12-08,7.39,7.45,7.08,7.43,6043,,,
2005-12-09,7.39,8.29,7.55,7.84,16385,,,
2005-12-13,7.57,7.74,7.47,7.59,3931,,,
2005-12-14,7.63,8.09,7.67,7.74,5389,Top,Stroke174_Start,Stroke173_End
2005-12-20,7.72,7.8,7.63,7.74,3388,,,
2005-12-21,7.74,7.74,7.41,7.49,6079,,,
2005-12-22,7.49,7.57,7.39,7.51,2644,,,
2005-12-26,7.53,7.67,7.53,7.57,3955,,,
2005-12-28,7.63,7.92,7.59,7.86,11070,,,
2005-12-29,7.84,8.02,7.76,7.84,9586,,,
2005-12-30,7.84,7.65,7.65,7.65,5362,Bottom,Stroke175_Start,Stroke174_End
2006-01-05,7.76,8.02,7.76,7.98,11651,,,
2006-01-06,8.0,8.27,7.94,8.13,17030,,,
2006-01-09,8.21,8.31,7.98,8.27,8041,,,
2006-01-10,8.23,8.62,8.23,8.56,14563,,,
2006-01-12,8.21,8.52,8.13,8.5,8125,,,
2006-01-13,8.62,8.62,8.31,8.44,6386,,,
2006-01-16,8.44,8.52,8.21,8.23,4554,,,
2006-01-17,8.23,8.29,8.09,8.15,5230,,,
2006-01-18,8.17,8.52,8.17,8.48,4843,,,
2006-01-19,8.58,8.66,8.37,8.54,7895,,,
2006-01-20,8.56,8.58,8.27,8.37,5794,,,
2006-01-23,8.31,8.29,7.9,8.02,11663,,,
2006-01-25,8.15,8.31,7.94,8.02,5612,,,
2006-02-06,8.07,8.35,8.02,8.35,6897,,,
2006-02-07,8.35,8.56,8.21,8.44,7729,,,
2006-02-08,8.44,8.83,8.31,8.81,15854,,,
2006-02-09,8.93,8.93,8.5,8.52,7373,,,
2006-02-10,8.52,8.6,8.44,8.54,5122,,,
2006-02-13,8.52,8.52,8.21,8.33,4100,,,
2006-02-14,8.33,8.93,8.37,8.48,3569,,,
2006-02-17,8.72,9.84,9.03,9.47,50529,Top,Stroke176_Start,Stroke175_End
2006-02-21,9.1,9.51,8.79,9.49,8644,,,
2006-02-22,9.51,9.59,9.26,9.51,10372,,,
2006-02-23,9.45,9.51,9.14,9.36,6985,,,
2006-02-27,9.32,9.71,9.24,9.55,12287,,,
2006-02-28,9.55,9.57,9.2,9.45,5483,,,
2006-03-01,9.45,9.61,9.24,9.49,6580,,,
2006-03-02,9.38,9.03,8.6,9.1,10305,,,
2006-03-07,8.85,8.85,8.37,8.4,4035,,,
2006-03-08,8.4,8.35,8.05,8.19,3213,Bottom,Stroke177_Start,Stroke176_End
2006-03-13,8.21,8.5,8.17,8.35,1842,,,
2006-03-14,8.31,8.31,8.11,8.29,1679,,,
2006-03-15,8.23,8.42,8.17,8.4,2963,,,
2006-03-16,8.79,8.79,8.44,8.48,3382,,,
2006-03-17,8.4,8.62,8.37,8.5,2203,,,
2006-03-21,8.6,8.85,8.58,8.66,4348,,,
2006-03-22,8.7,8.72,8.5,8.66,2709,,,
2006-03-23,8.68,8.79,8.52,8.72,4353,,,
2006-03-27,8.44,8.5,8.23,8.42,5119,,,
2006-03-28,8.33,8.83,8.6,8.75,11981,,,
2006-03-30,8.66,8.72,8.46,8.72,6987,,,
2006-03-31,8.77,9.26,8.93,9.14,24125,,,
2006-04-04,9.2,9.34,8.95,9.12,7403,,,
2006-04-05,9.12,9.12,8.93,9.1,7213,,,
2006-04-06,9.03,9.36,8.95,9.16,12056,,,
2006-04-07,9.16,9.16,8.72,9.05,8285,,,
2006-04-10,9.01,9.18,8.89,9.14,10635,,,
2006-04-11,9.14,9.82,9.18,9.55,16239,,,
2006-04-14,8.83,9.2,8.83,9.12,5207,,,
2006-04-17,9.12,9.24,8.97,9.14,4398,,,
2006-04-20,9.3,10.06,9.47,9.75,24720,,,
2006-04-24,9.69,10.21,9.69,9.98,18399,,,
2006-04-25,10.0,10.02,9.38,9.65,9321,,,
2006-04-26,9.53,9.86,9.3,9.67,9074,,,
2006-04-27,9.65,10.85,9.47,10.85,29989,,,
2006-04-28,10.37,11.63,10.21,11.13,27797,,,
2006-05-08,11.09,12.08,10.85,11.63,23718,,,
2006-05-09,11.4,12.1,11.4,11.71,17528,,,
2006-05-10,11.71,12.58,11.61,12.04,18536,,,
2006-05-12,11.9,12.2,11.2,11.83,17262,,,
2006-05-15,12.12,12.39,11.4,12.25,21082,,,
2006-05-16,12.23,13.65,11.61,12.66,25635,,,
2006-05-17,12.74,13.77,12.66,13.36,25178,,,
2006-05-19,13.25,13.98,13.07,13.98,13203,,,
2006-05-22,13.93,15.58,13.67,14.94,21125,Top,Stroke178_Start,Stroke177_End
2006-05-23,14.82,14.82,13.25,13.28,19909,,,
2006-05-24,13.25,13.54,12.23,12.95,15513,,,
2006-05-26,13.46,13.83,13.05,13.77,9646,,,
2006-05-29,13.73,14.08,13.44,13.96,9829,,,
2006-05-31,13.67,13.67,12.84,13.21,12312,,,
2006-06-01,13.19,14.72,13.83,14.39,19483,,,
2006-06-05,13.91,14.39,13.5,14.28,13077,,,
2006-06-06,14.22,15.09,14.22,14.63,17447,,,
2006-06-07,14.63,14.63,12.97,13.19,18651,,,
2006-06-08,12.84,12.37,11.81,12.66,13852,,,
2006-06-13,12.2,12.82,12.06,12.31,3513,,,
2006-06-15,13.05,13.05,12.76,12.6,4159,,,
2006-06-30,14.24,14.86,14.24,14.24,3262,,,
2006-07-05,14.53,14.66,13.91,14.14,11773,,,
2006-07-06,14.24,15.17,14.9,14.9,33996,,,
2006-07-27,15.07,15.07,13.9,13.93,37381,,,
2006-07-28,13.93,14.44,13.53,13.65,19812,,,
2006-07-31,13.7,13.9,12.28,12.28,16479,,,
2006-08-01,12.34,12.51,11.8,12.34,10559,,,
2006-08-04,12.17,12.37,11.66,11.8,8211,,,
2006-08-07,11.77,12.05,11.37,11.4,5493,,,
2006-08-08,11.63,12.11,11.6,11.97,10774,,,
2006-08-10,11.8,12.51,12.08,12.42,11400,,,
2006-08-14,12.23,12.34,11.54,11.66,10628,,,
2006-08-16,12.31,12.57,11.94,12.37,12048,,,
2006-08-17,12.28,12.28,11.91,12.14,5436,,,
2006-08-21,11.37,12.05,11.34,11.97,7760,Bottom,Stroke179_Start,Stroke178_End
2006-08-22,11.97,12.74,12.37,12.54,24167,,,
2006-08-24,12.51,12.65,12.28,12.59,6758,,,
2006-08-25,12.51,13.16,12.42,13.02,20986,,,
2006-08-28,12.91,13.31,12.82,13.08,17144,,,
2006-08-30,12.79,13.25,12.65,13.11,13953,,,
2006-08-31,13.42,14.07,13.39,13.39,41156,Top,Stroke180_Start,Stroke179_End
2006-09-01,13.42,13.25,12.88,13.08,18005,,,
2006-09-05,13.19,13.53,13.02,13.22,10503,,,
2006-09-06,13.19,13.19,12.88,13.08,7683,,,
2006-09-07,12.96,12.94,12.65,12.74,10030,,,
2006-09-11,12.79,13.02,12.71,13.02,5264,,,
2006-09-12,13.02,13.08,12.79,12.94,7108,,,
2006-09-13,12.82,12.99,12.62,12.91,7026,,,
2006-09-14,12.85,12.88,12.54,12.68,6903,Bottom,Stroke181_Start,Stroke180_End
2006-09-18,13.02,13.28,12.96,13.11,10652,,,
2006-09-20,13.11,13.62,13.22,13.31,14765,,,
2006-09-26,13.59,13.9,13.39,13.82,25559,,,
2006-09-27,13.99,15.41,14.56,15.35,109623,,,
2006-10-09,14.95,14.73,14.27,14.75,22642,,,
2006-10-12,14.9,15.01,14.44,14.47,11328,,,
2006-10-13,14.44,14.44,14.07,14.21,13441,,,
2006-10-16,14.92,15.07,14.58,14.64,16481,,,
2006-10-17,14.7,14.84,14.27,14.67,12100,,,
2006-10-19,14.73,16.15,15.27,15.58,51729,Top,Stroke182_Start,Stroke181_End
2006-10-23,15.81,15.81,14.44,14.5,18488,,,
2006-10-24,14.5,14.9,14.21,14.87,11739,,,
2006-10-26,14.44,14.44,14.1,14.19,10713,,,
2006-10-27,14.24,14.24,13.31,13.53,14939,,,
2006-10-30,13.53,13.76,13.13,13.59,6297,,,
2006-11-01,13.76,13.79,13.33,13.5,7277,,,
2006-11-02,13.5,13.36,12.79,13.05,12286,,,
2006-11-07,12.99,13.33,12.65,13.28,12111,,,
2006-11-08,13.22,13.5,12.94,13.42,10043,,,
2006-11-09,13.45,13.9,13.42,13.76,11768,,,
2006-11-10,13.79,13.79,13.02,13.19,6690,,,
2006-11-13,13.16,13.42,12.65,12.71,5679,,,
2006-11-14,12.71,12.85,12.37,12.85,4560,,,
2006-11-15,12.74,12.91,12.45,12.71,9296,,,
2006-11-16,12.71,12.77,12.42,12.42,9472,,,
2006-11-17,12.37,12.59,12.28,12.42,5900,,,
2006-11-20,12.45,12.91,12.45,12.79,5660,,,
2006-11-21,12.79,12.79,12.11,12.48,5961,Bottom,Stroke183_Start,Stroke182_End
2006-11-23,12.74,13.31,12.62,13.22,14259,,,
2006-11-24,13.08,14.16,13.5,13.76,24462,,,
2006-11-29,13.65,13.79,13.36,13.59,9119,,,
2006-11-30,13.59,14.02,13.39,13.87,19833,,,
2006-12-01,13.87,13.87,13.31,13.42,18965,,,
2006-12-05,13.79,14.5,13.65,14.36,25744,,,
2006-12-06,14.02,13.7,12.85,13.59,16411,,,
2006-12-11,13.93,14.24,13.7,14.16,18039,,,
2006-12-12,14.16,15.04,14.13,14.73,39482,Top,Stroke184_Start,Stroke183_End
2006-12-13,14.64,14.9,13.65,13.99,22287,,,
2006-12-14,13.99,13.85,13.36,13.67,19132,,,
2006-12-18,13.82,14.02,13.67,13.79,16662,,,
2006-12-19,13.79,13.65,13.11,13.45,19359,,,
2006-12-21,13.5,14.19,13.48,13.62,17396,,,
2006-12-22,13.42,13.79,13.13,13.65,9874,,,
2006-12-25,13.65,13.85,13.42,13.65,13181,,,
2006-12-26,13.65,14.5,13.85,14.33,62974,,,
2006-12-29,13.45,13.73,13.08,13.65,24273,,,
2007-01-05,13.22,13.7,12.74,13.7,21741,Bottom,Stroke185_Start,Stroke184_End
2007-01-08,13.56,14.5,13.48,14.44,47570,,,
2007-01-09,14.78,15.61,14.5,15.1,74153,,,
2007-01-10,15.07,15.1,14.24,14.92,33330,,,
2007-01-11,14.87,15.75,14.73,15.52,43250,,,
2007-01-12,15.69,17.11,15.69,15.86,59019,,,
2007-01-16,17.34,17.77,16.49,17.17,63214,,,
2007-01-17,17.0,17.2,16.32,16.49,41196,,,
2007-01-18,16.63,17.17,16.23,17.17,30294,,,
2007-01-19,17.37,18.93,17.37,18.62,54065,,,
2007-01-22,18.65,19.27,18.19,18.9,36621,,,
2007-01-23,18.76,19.02,17.4,18.31,35991,,,
2007-01-24,18.62,19.87,18.62,19.61,46973,,,
2007-01-26,18.79,19.61,17.99,19.59,42526,,,
2007-01-29,19.59,20.44,19.19,19.95,48870,Top,Stroke186_Start,Stroke185_End
2007-01-30,19.93,19.93,18.79,19.05,36602,,,
2007-01-31,18.9,19.24,17.06,17.17,31596,,,
2007-02-01,17.11,17.06,16.06,17.08,19133,,,
2007-02-05,16.29,18.08,16.29,17.85,27312,,,
2007-02-06,17.8,18.7,17.97,18.08,15711,,,
2007-02-12,18.19,18.42,17.94,18.34,10295,Bottom,Stroke187_Start,Stroke186_End
2007-02-13,18.34,18.85,18.28,18.79,19009,,,
2007-02-14,19.02,19.05,18.65,19.05,20707,,,
2007-02-15,19.05,19.61,19.05,19.19,21161,,,
2007-02-16,19.33,20.69,19.22,20.49,62108,,,
2007-02-26,22.09,22.14,20.81,21.77,61410,,,
2007-02-27,21.57,21.57,19.39,19.39,44246,,,
2007-02-28,18.9,20.32,18.31,20.18,32324,,,
2007-03-01,20.18,21.38,18.96,20.78,54062,,,
2007-03-02,20.69,21.49,20.47,21.09,36448,,,
2007-03-05,21.18,20.49,19.61,20.64,32433,,,
2007-03-07,20.15,20.55,20.04,20.38,15384,,,
2007-03-08,20.64,20.64,20.13,20.47,16090,,,
2007-03-09,20.47,20.61,19.9,20.18,18978,,,
2007-03-12,19.93,21.46,19.93,21.46,44824,,,
2007-03-13,21.32,22.23,21.18,21.4,46640,,,
2007-03-14,21.12,21.77,20.47,21.15,38464,,,
2007-03-15,21.21,23.99,22.82,21.77,33484,,,
2007-03-23,22.46,23.02,22.03,22.97,29740,,,
2007-03-26,23.28,24.02,22.65,23.76,37741,,,
2007-03-27,23.76,25.44,23.76,24.67,53319,Top,Stroke188_Start,Stroke187_End
2007-03-28,24.44,23.99,22.46,23.39,43426,,,
2007-03-30,22.8,23.11,22.2,22.94,11564,,,
2007-04-02,23.02,23.59,22.71,23.59,16927,,,
2007-04-03,23.31,23.9,23.17,23.54,17055,,,
2007-04-05,23.31,24.96,23.25,24.87,35068,,,
2007-04-06,24.67,25.3,24.44,24.84,22982,,,
2007-04-10,24.44,24.16,23.25,24.1,21902,Bottom,Stroke189_Start,Stroke188_End
2007-04-12,24.1,25.01,23.88,24.87,38325,,,
2007-04-13,25.01,26.01,24.59,24.98,49418,,,
2007-04-16,24.64,25.24,24.02,25.07,48076,,,
2007-04-17,25.3,25.87,24.36,25.81,52450,,,
2007-04-18,25.61,27.06,25.01,26.72,62860,,,
2007-04-19,26.46,25.3,23.85,23.85,49232,,,
2007-04-23,25.07,26.69,25.07,26.35,45436,,,
2007-04-24,26.43,28.08,25.92,26.38,41245,,,
2007-04-26,28.28,28.71,27.31,27.94,40156,,,
2007-04-27,27.94,29.13,27.57,28.42,51716,,,
2007-04-30,28.74,31.46,31.46,31.46,33088,,,
2007-10-12,34.82,34.82,34.82,34.82,722,,,
2007-10-15,38.51,38.51,38.51,38.51,222,,,
2007-10-16,42.57,42.57,42.57,42.57,399,,,
2007-10-17,47.04,47.04,47.04,47.04,319,,,
2007-10-18,51.95,51.95,51.95,51.95,707,,,
2007-10-19,57.35,57.35,57.35,57.35,2215,,,
2007-10-22,63.29,63.29,63.29,63.29,1137,,,
2007-10-23,69.83,70.45,67.64,69.83,159353,Top,Stroke190_Start,Stroke189_End
2007-10-25,58.55,57.69,51.01,56.19,79503,,,
2007-10-30,54.85,59.11,52.86,57.07,60689,,,
2007-10-31,57.58,62.78,56.21,60.82,62672,,,
2007-11-01,59.43,60.11,55.36,55.36,43729,,,
2007-11-02,53.46,54.11,49.62,50.02,55267,,,
2007-11-05,49.17,52.55,49.17,50.87,25206,,,
2007-11-06,50.87,54.77,50.87,53.0,27937,,,
2007-11-07,53.09,53.94,48.6,50.53,25584,,,
2007-11-08,50.53,51.27,48.2,48.34,18821,,,
2007-11-09,48.12,50.62,48.03,49.65,20530,,,
2007-11-12,48.74,49.45,45.19,46.67,22498,,,
2007-11-13,46.67,48.37,44.36,45.56,22845,,,
2007-11-14,46.27,49.17,46.47,48.6,27233,,,
2007-11-19,47.89,50.53,47.18,49.96,19636,,,
2007-11-20,49.88,51.98,48.03,50.39,32137,,,
2007-11-22,46.35,47.41,43.11,43.2,25429,,,
2007-11-23,43.74,45.13,42.97,45.13,12551,Bottom,Stroke191_Start,Stroke190_End
2007-11-26,45.39,45.98,44.36,45.47,15972,,,
2007-11-27,45.13,46.18,44.56,44.9,7762,,,
2007-11-28,45.19,45.98,44.34,44.71,7230,,,
2007-11-29,45.36,46.84,44.68,46.55,11113,,,
2007-11-30,46.33,46.44,44.11,44.59,15081,,,
2007-12-03,44.62,45.47,43.71,44.62,5936,,,
2007-12-04,44.9,46.16,44.56,45.36,8505,,,
2007-12-05,46.01,46.84,45.42,46.5,20822,,,
2007-12-06,47.12,48.31,46.52,48.0,19014,,,
2007-12-07,47.89,50.16,47.01,49.42,20010,,,
2007-12-10,48.54,54.57,48.06,54.57,48103,,,
2007-12-11,55.79,57.24,54.28,55.11,58368,,,
2007-12-12,54.57,55.7,53.17,54.74,22661,,,
2007-12-13,54.03,56.27,53.52,53.52,19824,,,
2007-12-14,52.72,54.79,50.67,54.57,21592,,,
2007-12-17,54.85,56.02,53.43,54.06,18790,,,
2007-12-18,54.51,54.31,52.58,52.72,8430,,,
2007-12-20,55.13,56.84,54.94,56.02,22157,,,
2007-12-24,56.21,58.32,55.76,56.98,21164,,,
2007-12-25,57.01,57.01,55.13,55.73,19341,,,
2007-12-26,55.56,56.75,54.25,56.1,21089,,,
2007-12-27,56.3,60.51,57.69,60.14,37759,,,
2008-01-02,58.26,61.53,59.91,59.14,14242,,,
2008-01-07,60.51,61.05,58.43,59.97,17704,,,
2008-01-08,60.19,60.51,57.18,57.35,15873,,,
2008-01-09,57.27,58.01,55.08,57.69,19210,,,
2008-01-11,56.75,60.93,55.19,60.45,23180,,,
2008-01-14,60.25,63.35,60.25,60.85,24789,Top,Stroke192_Start,Stroke191_End
2008-01-16,62.32,62.32,59.54,59.68,14450,,,
2008-01-17,59.4,57.55,54.57,56.64,17336,,,
2008-01-21,56.9,57.1,54.28,54.48,11586,,,
2008-01-22,53.46,53.49,48.83,48.83,14382,,,
2008-01-23,49.2,50.9,47.75,49.85,15110,,,
2008-01-24,50.25,51.58,49.48,51.07,12659,,,
2008-01-28,50.02,50.45,45.22,45.22,13172,,,
2008-01-29,45.36,46.87,43.74,45.9,7375,,,
2008-01-30,46.61,47.12,44.73,45.93,6006,,,
2008-01-31,45.93,46.18,44.14,44.39,5523,,,
2008-02-01,45.05,45.05,40.3,42.89,8825,Bottom,Stroke193_Start,Stroke192_End
2008-02-04,44.05,46.75,44.05,46.7,7253,,,
2008-02-05,47.12,51.01,48.83,47.75,5994,,,
2008-02-21,48.54,48.6,47.06,48.03,7060,,,
2008-02-22,47.77,48.49,45.25,45.62,9109,,,
2008-02-26,52.26,55.62,51.58,54.0,66044,,,
2008-02-27,54.03,55.28,51.47,53.17,32930,,,
2008-02-28,52.01,53.34,51.04,51.9,16231,,,
2008-02-29,51.16,52.86,50.62,52.41,10389,,,
2008-03-03,52.29,53.46,50.87,53.0,17074,,,
2008-03-04,53.0,55.56,52.04,52.66,18864,Top,Stroke194_Start,Stroke193_End
2008-03-05,52.24,53.0,49.88,51.98,12362,,,
2008-03-06,51.98,54.77,50.82,53.54,15529,,,
2008-03-10,51.44,51.44,48.2,48.49,7078,,,
2008-03-11,47.75,49.17,47.46,48.6,8402,,,
2008-03-13,47.18,45.08,43.57,44.34,7546,,,
2008-03-17,44.34,44.34,40.39,40.47,8394,,,
2008-03-18,40.56,38.8,34.67,36.24,18712,,,
2008-03-21,39.68,40.41,38.37,39.7,7156,,,
2008-03-24,40.44,40.95,39.08,39.22,7840,,,
2008-03-25,38.57,39.45,36.66,39.11,5932,,,
2008-03-26,40.41,40.41,38.68,39.22,4151,,,
2008-03-27,38.03,38.94,36.95,37.09,5904,,,
2008-03-28,36.95,37.23,34.67,37.94,7286,,,
2008-04-01,34.96,35.75,31.29,31.38,10574,,,
2008-04-02,31.78,32.77,28.96,29.02,7906,,,
2008-04-03,29.28,32.12,28.57,32.12,15011,Bottom,Stroke195_Start,Stroke194_End
2008-04-07,33.54,35.53,33.0,35.53,18026,,,
2008-04-08,38.08,39.28,37.26,39.28,9659,,,
2008-04-09,40.67,43.4,39.79,40.56,73818,,,
2008-04-10,39.19,41.07,37.57,41.27,44352,,,
2008-04-15,39.79,44.85,38.88,44.85,42186,,,
2008-04-16,45.19,47.55,43.71,44.56,42548,Top,Stroke196_Start,Stroke195_End
2008-04-17,44.28,39.9,35.73,39.9,36454,,,
2008-04-22,33.51,34.67,31.95,33.4,33196,,,
2008-04-23,32.94,36.66,32.46,34.99,27462,,,
2008-04-24,37.94,38.68,36.32,38.62,45003,,,
2008-04-25,37.8,42.06,38.82,39.25,40439,,,
2008-04-30,39.51,42.4,40.1,41.38,36124,,,
2008-05-06,41.35,41.35,39.53,40.33,21117,,,
2008-05-08,39.73,40.36,36.95,40.9,22399,,,
2008-05-14,38.94,40.84,38.94,40.41,13366,,,
2008-05-15,40.64,43.17,40.64,42.77,32807,,,
2008-05-16,42.21,43.14,40.22,40.95,17518,,,
2008-05-19,40.3,41.3,39.51,40.13,9394,,,
2008-05-20,40.59,41.15,36.83,37.09,13021,,,
2008-05-21,37.09,38.45,36.1,38.03,11300,Bottom,Stroke197_Start,Stroke196_End
2008-05-22,38.65,38.65,36.95,37.52,10959,,,
2008-05-23,37.37,37.94,36.38,37.94,6698,,,
2008-05-28,37.46,38.54,37.09,38.28,5899,,,
2008-05-29,38.26,38.26,36.98,37.12,5145,,,
2008-05-30,36.66,37.77,36.66,37.23,5630,,,
2008-06-03,37.52,38.91,37.37,37.52,4796,Top,Stroke198_Start,Stroke197_End
2008-06-10,36.52,36.81,33.82,33.82,9410,,,
2008-06-11,32.4,33.2,31.12,31.26,14171,,,
2008-06-12,30.72,32.09,30.72,31.55,6816,,,
2008-06-13,31.55,32.03,29.84,30.21,4055,,,
2008-06-16,30.21,29.7,28.74,29.13,5324,,,
2008-06-18,29.59,31.15,28.85,30.58,5976,,,
2008-06-19,30.61,30.61,27.31,27.31,8096,,,
2008-06-20,27.0,28.05,26.15,27.51,6479,,,
2008-06-24,26.21,27.46,26.09,27.0,4448,Bottom,Stroke199_Start,Stroke198_End
2008-06-25,26.97,28.57,26.72,28.34,6205,,,
2008-06-26,28.71,31.38,28.05,31.38,22425,,,
2008-06-30,27.51,29.19,27.17,28.22,5423,,,
2008-07-01,27.68,28.74,27.03,27.12,3645,,,
2008-07-02,27.8,29.5,27.31,28.39,9064,,,
2008-07-03,28.39,29.84,27.43,29.39,8783,,,
2008-07-04,29.3,31.98,30.41,30.33,10657,,,
2008-07-09,31.26,32.54,30.98,31.83,13802,Top,Stroke200_Start,Stroke199_End
2008-07-11,30.78,30.98,29.5,29.84,6491,,,
2008-07-14,29.84,30.41,28.42,30.27,4553,,,
2008-07-16,27.88,28.14,26.72,27.17,6325,,,
2008-07-18,27.57,28.68,27.0,28.57,5056,,,
2008-07-21,28.42,29.5,27.88,29.47,6045,,,
2008-07-22,29.47,30.41,29.28,29.28,5453,,,
2008-07-23,29.28,29.79,28.76,29.28,4583,,,
2008-07-28,29.19,30.38,29.19,30.18,6104,,,
2008-07-29,30.27,28.57,27.6,29.33,4979,,,
2008-08-05,28.08,28.14,27.0,27.09,2599,,,
2008-08-06,27.2,27.83,26.95,27.06,2043,,,
2008-08-07,27.06,27.68,26.35,26.63,4941,,,
2008-08-08,26.66,27.54,25.38,25.61,6868,,,
2008-08-11,25.87,25.87,22.85,22.88,9489,,,
2008-08-12,22.63,23.19,22.23,22.71,2095,,,
2008-08-13,22.51,22.43,21.38,22.2,3551,,,
2008-08-15,21.69,22.46,21.6,21.94,2413,,,
2008-08-18,21.94,22.03,19.7,19.73,3775,,,
2008-08-19,19.73,20.84,19.33,20.07,4469,,,
2008-08-20,20.13,22.11,20.78,22.03,6379,,,
2008-08-22,20.78,21.09,20.21,20.95,2437,,,
2008-08-25,21.01,21.94,20.78,21.12,1844,,,
2008-08-26,20.98,21.03,19.22,19.61,3820,,,
2008-08-27,19.84,20.15,18.93,19.47,2913,Bottom,Stroke201_Start,Stroke200_End
2008-08-28,19.07,21.63,19.07,21.63,8360,,,
2008-08-29,21.6,23.02,21.46,22.06,13723,,,
2008-09-01,21.03,21.83,20.78,20.92,4820,,,
2008-09-02,21.32,21.32,20.47,21.03,3115,,,
2008-09-03,20.98,21.01,20.27,20.47,2616,,,
2008-09-04,21.89,22.71,21.89,22.71,3746,,,
2008-09-05,23.85,24.81,22.09,23.36,35379,Top,Stroke202_Start,Stroke201_End
2008-09-08,22.46,22.85,20.84,20.84,16383,,,
2008-09-09,20.61,20.61,18.56,18.85,21057,,,
2008-09-10,18.68,18.34,17.62,18.9,10065,,,
2008-09-16,17.91,18.05,17.06,17.68,8282,,,
2008-09-18,16.83,17.2,15.44,16.0,9093,,,
2008-09-19,17.31,17.8,17.06,17.8,9421,,,
2008-09-22,18.7,19.67,17.4,18.45,23408,,,
2008-09-23,17.91,17.91,15.52,16.4,10420,,,
2008-09-25,16.49,18.82,17.37,18.39,25724,,,
2008-10-06,16.0,16.0,16.0,16.0,7169,,,
2008-10-07,14.21,15.07,14.21,14.75,59290,,,
2008-10-08,13.65,14.16,13.08,13.08,39215,,,
2008-10-09,13.16,13.36,12.37,12.57,25041,,,
2008-10-10,11.83,11.83,10.75,11.12,26854,,,
2008-10-14,12.28,13.13,11.66,11.74,33880,,,
2008-10-15,11.8,11.91,10.8,11.86,20239,,,
2008-10-16,10.86,11.23,10.46,10.46,16047,,,
2008-10-17,10.55,10.95,9.95,10.61,10769,,,
2008-10-21,11.12,11.51,10.52,10.98,21480,,,
2008-10-23,10.32,10.8,10.04,10.69,10696,,,
2008-10-24,10.86,11.09,10.09,10.15,15452,,,
2008-10-27,9.67,9.67,8.93,8.93,14591,,,
2008-10-28,8.62,9.33,8.3,9.18,9832,,,
2008-10-30,8.19,8.62,8.08,8.36,10094,,,
2008-10-31,8.96,9.38,8.62,8.96,33105,,,
2008-11-03,8.33,8.64,7.88,8.28,24637,,,
2008-11-04,8.19,8.28,7.68,7.88,12769,Bottom,Stroke203_Start,Stroke202_End
2008-11-05,7.99,8.5,7.96,8.3,14245,,,
2008-11-06,7.99,8.3,7.91,8.28,7655,,,
2008-11-10,8.87,9.7,8.76,9.58,29808,,,
2008-11-11,9.38,9.92,9.16,9.24,22865,,,
2008-11-12,8.93,9.9,8.93,9.84,16981,,,
2008-11-13,9.55,10.44,9.55,10.21,30767,,,
2008-11-14,10.15,11.43,10.07,11.43,47696,,,
2008-11-17,11.4,12.05,11.37,11.94,47311,,,
2008-11-18,11.86,11.86,10.55,10.55,33895,,,
2008-11-19,10.26,11.54,10.26,11.43,24946,,,
2008-11-20,11.17,12.48,10.72,11.88,35789,,,
2008-11-21,11.34,11.37,10.49,11.37,29618,,,
2008-11-25,10.8,10.95,10.09,10.46,12055,,,
2008-11-27,11.66,11.77,10.86,10.92,27104,,,
2008-11-28,10.52,10.95,10.41,10.72,10045,,,
2008-12-01,10.92,12.0,10.69,12.0,42004,,,
2008-12-02,12.0,12.71,11.71,12.25,58555,,,
2008-12-03,12.25,13.02,11.97,12.88,44998,,,
2008-12-04,12.85,13.87,12.65,12.88,58045,,,
2008-12-08,13.76,14.21,13.31,14.07,40301,,,
2008-12-10,13.16,13.82,13.02,13.82,27121,,,
2008-12-11,13.82,14.92,13.31,13.85,48019,,,
2008-12-12,14.04,15.44,13.53,14.78,87563,,,
2008-12-15,15.07,16.46,14.19,16.46,107099,,,
2008-12-16,15.78,18.31,15.49,17.97,118489,,,
2008-12-17,17.06,18.62,16.77,17.28,108257,Top,Stroke204_Start,Stroke203_End
2008-12-18,17.28,17.74,16.46,17.06,73960,,,
2008-12-19,16.72,17.17,16.4,16.86,58659,,,
2008-12-22,16.86,17.14,16.06,16.91,48756,,,
2008-12-23,16.83,16.94,15.04,15.04,53068,,,
2008-12-24,14.53,14.98,13.96,14.24,35339,,,
2008-12-25,14.24,14.9,13.59,14.07,25779,,,
2008-12-29,14.24,13.85,12.88,13.59,32021,,,
2008-12-31,13.36,13.31,12.48,12.48,14833,Bottom,Stroke205_Start,Stroke204_End
2009-01-06,13.16,14.27,13.02,14.24,40608,,,
2009-01-07,13.96,14.67,13.82,13.93,29070,,,
2009-01-09,14.21,14.98,13.87,14.7,31882,,,
2009-01-12,14.56,15.58,14.27,14.98,31492,,,
2009-01-14,14.92,16.03,14.92,15.75,59917,,,
2009-01-15,15.52,16.15,15.35,15.78,54185,,,
2009-01-16,16.15,16.8,15.66,15.86,76054,,,
2009-01-19,15.92,16.06,15.04,15.1,39198,,,
2009-01-20,14.95,15.38,14.84,15.21,14554,,,
2009-01-21,14.95,14.95,14.39,14.73,22806,,,
2009-01-23,14.92,15.07,14.56,14.7,15477,,,
2009-02-02,14.95,15.58,14.73,15.58,25461,,,
2009-02-03,15.69,16.32,15.49,16.06,33779,,,
2009-02-04,16.26,16.46,15.69,16.43,43305,,,
2009-02-05,16.37,17.37,15.98,16.83,69174,,,
2009-02-06,16.77,17.54,16.6,17.34,59555,,,
2009-02-09,17.54,18.08,16.94,17.62,62357,,,
2009-02-11,17.62,19.76,17.37,18.62,83890,,,
2009-02-12,18.56,18.56,17.34,18.16,56291,,,
2009-02-13,18.05,19.56,17.97,19.24,66201,,,
2009-02-16,19.59,21.26,19.07,20.95,76028,Top,Stroke206_Start,Stroke205_End
2009-02-18,18.42,18.96,17.65,18.7,53947,,,
2009-02-23,18.9,20.35,18.51,19.95,46361,,,
2009-02-24,19.76,19.84,17.99,18.22,49867,,,
2009-02-25,18.28,18.79,16.66,18.7,31897,,,
2009-02-27,17.0,17.17,15.27,15.27,41561,,,
2009-03-02,15.07,15.92,14.67,15.72,18661,Bottom,Stroke207_Start,Stroke206_End
2009-03-04,16.49,17.34,16.23,17.28,43116,,,
2009-03-05,17.37,17.94,16.77,17.17,42494,,,
2009-03-06,17.17,17.74,16.23,17.45,31350,,,
2009-03-10,16.06,16.72,15.75,16.66,13171,,,
2009-03-11,17.06,17.06,16.4,16.72,15983,,,
2009-03-12,16.6,16.72,15.75,16.46,13580,,,
2009-03-16,16.35,16.89,16.15,16.83,12853,,,
2009-03-17,16.83,17.71,16.72,17.48,29161,,,
2009-03-18,17.51,17.99,17.37,17.54,30387,,,
2009-03-19,17.77,18.16,17.45,18.16,28545,,,
2009-03-20,18.16,18.62,17.97,18.28,42634,,,
2009-03-24,18.53,18.96,18.28,18.76,37316,,,
2009-03-26,18.19,18.62,17.68,18.48,26859,,,
2009-03-27,19.02,19.27,18.36,18.59,39327,,,
2009-03-31,18.48,18.59,17.65,18.42,21978,,,
2009-04-01,18.42,20.24,19.07,19.81,68907,,,
2009-04-03,19.76,21.55,19.61,20.75,110644,,,
2009-04-07,20.64,21.89,20.21,21.4,117611,Top,Stroke208_Start,Stroke207_End
2009-04-08,21.18,21.18,19.36,19.41,59147,,,
2009-04-09,19.64,19.95,18.79,19.87,30698,,,
2009-04-10,19.98,20.47,19.64,20.35,33894,,,
2009-04-13,20.35,20.58,19.93,20.58,38493,,,
2009-04-14,20.55,21.52,20.32,21.43,65473,,,
2009-04-15,21.4,21.4,20.18,20.86,49472,,,
2009-04-16,20.75,22.17,20.58,21.75,66120,,,
2009-04-17,21.4,23.17,21.69,21.18,54742,,,
2009-04-23,20.75,20.61,19.1,19.67,41690,,,
2009-04-27,20.86,21.32,19.36,19.61,44589,,,
2009-04-28,19.02,19.47,18.59,19.41,26285,Bottom,Stroke209_Start,Stroke208_End
2009-04-29,19.67,20.21,19.1,20.21,31412,,,
2009-04-30,20.95,21.46,19.9,20.18,63400,,,
2009-05-04,19.95,21.01,19.78,20.98,36197,,,
2009-05-05,21.18,21.69,20.69,21.43,60774,,,
2009-05-06,21.49,21.97,20.84,21.57,52811,,,
2009-05-07,21.6,21.6,20.47,21.03,37481,,,
2009-05-08,21.03,22.82,20.84,22.03,77887,Top,Stroke210_Start,Stroke209_End
2009-05-12,20.07,20.92,19.9,20.89,25129,,,
2009-05-13,20.92,21.35,20.38,21.32,39471,,,
2009-05-14,21.32,22.57,21.6,22.28,66540,,,
2009-05-18,22.03,22.17,20.89,21.89,28031,,,
2009-05-19,22.09,22.46,21.77,22.03,36230,,,
2009-05-20,21.94,22.31,21.4,21.46,29391,,,
2009-05-21,21.4,21.55,20.69,21.52,33327,,,
2009-05-22,22.48,23.82,21.52,21.69,91278,,,
2009-05-25,20.75,21.18,19.87,20.98,46868,Bottom,Stroke211_Start,Stroke210_End
2009-05-27,20.64,21.26,20.67,20.72,17953,,,
2009-06-02,21.09,21.72,20.86,21.43,32269,,,
2009-06-03,21.46,21.8,21.21,21.72,28966,,,
2009-06-04,21.66,21.66,20.69,21.15,23565,,,
2009-06-05,21.21,22.6,20.92,21.38,25939,,,
2009-06-09,22.23,23.79,22.48,23.36,93995,Top,Stroke212_Start,Stroke211_End
2009-06-11,23.0,23.56,22.46,22.46,41289,,,
2009-06-12,22.46,21.55,20.75,21.26,40328,,,
2009-06-17,21.32,22.17,21.26,22.17,23910,,,
2009-06-18,22.06,22.82,22.06,22.51,38558,,,
2009-06-22,22.14,22.4,21.35,21.49,25786,,,
2009-06-23,21.32,21.77,21.06,21.55,17290,Bottom,Stroke213_Start,Stroke212_End
2009-06-24,21.46,22.54,21.66,22.48,29849,,,
2009-06-26,22.68,23.28,22.23,23.22,87518,,,
2009-06-29,22.88,22.4,21.6,22.4,46579,,,
2009-07-02,22.11,22.88,22.11,22.68,41462,,,
2009-07-07,22.48,23.51,22.26,22.74,56917,,,
2009-07-09,22.91,24.16,22.8,23.79,64152,,,
2009-07-10,23.65,24.62,23.31,24.47,67876,,,
2009-07-13,24.3,24.73,23.96,24.02,57187,,,
2009-07-14,23.88,24.27,23.88,24.19,37057,,,
2009-07-15,24.05,24.93,24.05,24.16,40571,,,
2009-07-16,24.16,24.53,23.59,23.65,35007,,,
2009-07-17,23.59,24.08,23.31,23.82,24377,,,
2009-07-20,23.88,25.16,23.68,24.53,44143,,,
2009-07-21,24.53,25.27,24.1,24.27,50211,,,
2009-07-22,24.16,25.87,24.76,25.01,59026,Top,Stroke214_Start,Stroke213_End
2009-07-24,25.27,25.47,23.88,24.27,45740,,,
2009-07-27,24.27,24.64,23.85,24.56,29841,,,
2009-07-28,24.44,24.87,23.9,24.56,28660,,,
2009-07-29,24.3,24.44,21.92,22.2,50468,,,
2009-07-30,22.17,22.6,21.18,21.89,33619,,,
2009-07-31,22.03,22.8,21.83,22.46,30215,,,
2009-08-03,22.65,23.22,22.43,23.22,33474,,,
2009-08-04,23.22,23.42,22.48,23.31,30449,,,
2009-08-05,23.05,23.85,22.97,23.54,29938,,,
2009-08-06,23.45,23.56,22.46,23.31,32824,,,
2009-08-07,22.91,24.5,22.91,23.79,51878,,,
2009-08-10,24.44,24.93,23.85,23.99,84817,,,
2009-08-11,24.16,24.16,23.11,23.59,34177,,,
2009-08-12,23.65,21.83,19.61,21.49,25545,,,
2009-08-17,19.76,19.98,18.16,18.73,27619,,,
2009-08-18,18.39,19.05,18.08,18.85,12272,,,
2009-08-19,18.62,18.9,17.48,17.62,23406,,,
2009-08-20,17.62,18.16,17.11,18.08,20752,,,
2009-08-21,17.99,18.65,17.65,18.53,19267,,,
2009-08-24,18.56,19.67,18.28,19.61,44855,,,
2009-08-25,19.87,20.52,19.9,19.56,66130,,,
2009-08-28,19.61,19.9,18.76,19.33,22047,,,
2009-08-31,18.96,18.99,17.28,17.31,18173,,,
2009-09-01,16.91,17.62,16.77,17.34,11846,Bottom,Stroke215_Start,Stroke214_End
2009-09-03,17.91,18.36,17.48,18.31,21589,,,
2009-09-04,18.19,18.7,18.14,18.56,20700,,,
2009-09-07,18.42,19.02,18.36,18.56,21310,,,
2009-09-08,18.56,18.76,17.94,18.7,19175,,,
2009-09-09,18.73,19.3,18.51,19.24,24732,,,
2009-09-10,19.41,19.56,18.76,18.85,27910,,,
2009-09-11,18.85,19.33,18.65,19.27,22475,,,
2009-09-14,19.39,19.76,19.22,19.53,34292,,,
2009-09-15,19.53,20.01,19.24,19.76,34805,,,
2009-09-17,20.49,21.01,20.13,20.52,64641,,,
2009-09-18,20.61,22.03,20.21,21.18,71166,Top,Stroke216_Start,Stroke215_End
2009-09-21,21.01,21.06,19.95,20.75,35129,,,
2009-09-22,21.26,21.57,20.41,20.47,31543,,,
2009-09-23,20.72,20.75,19.5,19.56,22078,,,
2009-09-24,19.61,19.41,18.51,19.39,21702,,,
2009-09-28,18.79,19.24,18.02,18.31,15561,,,
2009-09-29,18.31,17.88,16.94,17.34,15449,Bottom,Stroke217_Start,Stroke216_End
2009-10-09,17.74,18.59,17.62,18.48,11748,,,
2009-10-12,18.53,18.93,18.22,18.65,13903,,,
2009-10-13,18.93,19.24,18.59,19.07,14024,,,
2009-10-14,19.05,19.56,18.87,19.02,20349,,,
2009-10-15,19.41,19.78,19.07,19.59,23643,,,
2009-10-16,19.59,19.64,18.68,19.64,20561,,,
2009-10-19,19.36,20.13,19.33,20.04,34824,,,
2009-10-20,20.21,21.4,20.47,21.12,71556,,,
2009-10-22,20.18,20.44,20.04,20.41,26699,,,
2009-10-23,20.32,20.69,20.1,20.24,34658,,,
2009-10-26,20.18,20.55,20.07,20.35,22371,,,
2009-10-27,20.13,20.13,19.16,19.19,25702,,,
2009-10-28,19.16,19.47,18.9,19.41,15950,,,
2009-10-29,19.19,19.56,18.93,19.1,17976,,,
2009-10-30,19.73,19.95,19.22,19.33,14859,,,
2009-11-03,19.81,20.72,19.81,20.44,33033,,,
2009-11-04,20.61,20.95,20.35,20.84,34689,,,
2009-11-05,20.92,20.98,20.41,20.81,27059,,,
2009-11-06,20.86,21.38,20.81,21.01,41170,,,
2009-11-09,21.15,21.89,21.12,21.35,36193,,,
2009-11-12,21.77,23.39,21.6,21.89,39274,,,
2009-11-16,23.0,23.82,22.91,23.42,74609,,,
2009-11-17,23.22,23.42,22.74,23.02,35346,,,
2009-11-18,23.02,23.59,22.85,23.28,27283,,,
2009-11-19,23.31,23.9,23.17,23.9,41154,,,
2009-11-20,23.82,24.59,23.45,24.25,42287,,,
2009-11-23,24.16,25.52,24.02,25.33,44985,,,
2009-11-24,25.16,25.1,22.6,22.74,52697,,,
2009-11-26,25.13,27.68,25.01,27.68,175148,,,
2009-11-27,25.89,26.43,24.73,24.73,108736,,,
2009-11-30,24.44,26.21,23.9,25.75,83862,,,
2009-12-01,25.55,27.91,26.15,26.86,97910,,,
2009-12-03,26.89,26.01,24.79,26.32,45798,,,
2009-12-10,25.18,25.47,24.53,25.1,20531,,,
2009-12-11,25.3,26.66,25.18,26.66,71994,,,
2009-12-14,27.57,29.53,26.38,29.53,124076,,,
2009-12-15,29.5,32.63,29.13,30.36,134259,Top,Stroke218_Start,Stroke217_End
2009-12-17,29.3,30.84,28.42,28.57,51438,,,
2009-12-18,28.14,27.85,26.09,26.75,50465,,,
2009-12-22,27.14,27.43,25.07,25.27,38997,,,
2009-12-23,25.58,26.29,24.79,26.29,30496,,,
2009-12-24,26.32,27.71,25.87,27.23,44954,,,
2009-12-25,27.06,29.13,27.97,28.31,54549,,,
2009-12-29,28.39,28.11,27.34,28.11,32714,,,
2009-12-31,28.0,28.08,27.29,27.66,29284,,,
2010-01-04,27.68,28.42,27.49,27.85,30239,,,
2010-01-06,28.17,29.42,28.03,28.42,47669,,,
2010-01-07,28.45,28.71,26.58,26.95,34092,,,
2010-01-08,26.86,27.4,26.46,27.2,18759,,,
2010-01-11,27.23,27.46,26.6,26.89,20752,,,
2010-01-12,26.72,28.08,26.89,28.05,23868,,,
2010-01-15,28.45,29.99,28.39,28.59,82279,,,
2010-01-18,28.08,29.9,27.88,29.36,75756,,,
2010-01-19,29.28,31.58,29.3,31.15,79696,,,
2010-01-22,30.92,30.92,29.02,29.79,40228,,,
2010-01-25,29.33,30.36,28.65,28.65,23657,,,
2010-01-26,28.85,27.71,26.38,27.34,31211,,,
2010-01-28,27.2,27.88,26.43,27.29,19084,,,
2010-01-29,27.17,28.14,26.89,27.66,24625,,,
2010-02-01,27.66,27.66,25.72,25.89,29094,,,
2010-02-02,26.04,26.32,25.3,25.3,15651,,,
2010-02-03,25.38,25.58,23.59,25.07,27737,Bottom,Stroke219_Start,Stroke218_End
2010-02-04,24.7,25.98,24.67,25.95,26302,,,
2010-02-05,25.38,27.23,25.16,26.77,33595,,,
2010-02-08,26.43,27.29,26.12,26.15,17023,,,
2010-02-09,26.04,26.04,25.04,25.18,15503,,,
2010-02-10,25.24,25.78,24.9,25.41,10152,,,
2010-02-11,25.41,26.38,25.35,25.3,10786,,,
2010-02-23,25.61,25.64,25.01,25.41,11608,,,
2010-02-24,25.44,26.35,25.07,26.35,21171,,,
2010-02-25,26.41,27.49,26.66,27.17,26589,,,
2010-03-02,27.51,30.33,27.14,30.33,70348,,,
2010-03-03,31.72,33.54,30.36,31.12,138254,Top,Stroke220_Start,Stroke219_End
2010-03-05,29.59,29.47,28.17,28.99,67582,,,
2010-03-11,29.79,29.93,28.71,29.16,27662,,,
2010-03-12,28.93,29.56,28.42,28.54,19947,,,
2010-03-15,28.2,28.37,26.8,26.89,30379,,,
2010-03-16,26.89,27.6,26.52,27.43,21248,,,
2010-03-17,27.4,28.08,27.23,28.08,24000,,,
2010-03-18,28.17,28.57,27.85,28.11,25179,,,
2010-03-22,28.45,29.11,28.39,29.08,28944,,,
2010-03-23,29.33,30.13,28.99,29.39,54661,,,
2010-03-24,29.5,29.82,28.37,28.65,39069,,,
2010-03-25,28.59,28.59,27.51,27.6,25782,Bottom,Stroke221_Start,Stroke220_End
2010-03-26,28.14,28.65,27.74,28.22,22195,,,
2010-03-29,28.05,29.33,27.83,28.91,34080,,,
2010-03-30,28.76,30.13,28.96,29.79,37432,,,
2010-04-01,30.1,30.55,29.76,30.13,48140,,,
2010-04-06,29.99,30.33,29.33,29.56,25791,,,
2010-04-07,29.56,29.76,29.13,29.73,17368,,,
2010-04-12,30.18,30.18,29.42,29.96,25461,,,
2010-04-13,29.96,30.13,28.42,29.67,35890,,,
2010-04-14,29.56,31.15,29.13,31.09,65697,,,
2010-04-15,30.9,31.66,30.41,31.35,73151,,,
2010-04-16,31.35,32.23,30.64,31.49,63694,,,
2010-04-19,31.58,34.85,30.92,33.65,167539,,,
2010-04-20,32.46,35.27,32.15,34.67,133890,,,
2010-04-21,34.45,35.53,33.54,34.25,123953,,,
2010-04-22,33.96,34.85,33.0,33.71,96064,,,
2010-04-23,33.25,36.78,33.82,36.15,141195,Top,Stroke222_Start,Stroke221_End
2010-04-27,33.68,33.68,30.38,30.41,96482,,,
2010-04-28,29.84,31.15,28.96,30.67,51504,,,
2010-04-29,30.47,30.81,27.88,28.25,43619,,,
2010-04-30,27.97,28.42,26.55,27.77,38531,,,
2010-05-05,27.63,29.39,27.63,29.25,40236,,,
2010-05-06,29.02,29.87,28.65,29.36,49669,,,
2010-05-07,28.65,29.28,28.0,28.57,20062,,,
2010-05-10,28.17,29.22,26.72,27.51,18535,,,
2010-05-11,28.2,28.68,25.21,25.35,33797,,,
2010-05-12,25.01,25.44,23.99,24.16,25238,,,
2010-05-13,24.42,24.67,23.73,24.67,16269,,,
2010-05-17,24.25,24.5,22.0,22.0,22963,,,
2010-05-18,22.0,22.46,20.95,22.31,25968,,,
2010-05-19,22.11,22.68,21.69,21.89,17562,,,
2010-05-20,21.86,22.03,20.47,20.52,33226,,,
2010-05-21,19.9,21.12,19.61,21.09,26252,Bottom,Stroke223_Start,Stroke222_End
2010-05-24,21.32,23.22,21.83,22.54,38266,,,
2010-05-27,22.37,23.39,22.03,23.19,27097,,,
2010-05-28,23.17,23.54,22.6,22.91,26773,,,
2010-06-01,21.75,21.89,20.75,21.4,20405,,,
2010-06-02,21.32,22.0,20.84,21.92,15722,,,
2010-06-03,22.23,22.34,21.66,21.92,16034,,,
2010-06-04,21.77,22.28,21.32,22.09,11451,,,
2010-06-07,21.38,22.06,20.89,22.03,14865,,,
2010-06-08,22.0,23.22,21.43,23.14,39903,,,
2010-06-09,22.82,23.48,22.8,23.34,35678,Top,Stroke224_Start,Stroke223_End
2010-06-11,23.02,23.17,22.6,22.68,14465,,,
2010-06-18,22.51,21.75,20.75,21.01,16618,,,
2010-06-22,21.66,22.46,21.55,22.09,14525,,,
2010-06-23,22.03,21.63,20.04,21.69,13229,,,
2010-06-30,20.1,20.35,19.05,19.33,11920,,,
2010-07-01,19.47,19.76,18.36,18.85,8845,,,
2010-07-02,19.19,18.68,17.77,18.56,16404,Bottom,Stroke225_Start,Stroke224_End
2010-07-06,18.73,18.99,18.36,18.85,15421,,,
2010-07-07,18.7,20.72,19.07,19.84,29578,,,
2010-07-09,19.64,21.32,19.33,21.23,40842,,,
2010-07-12,20.98,23.56,20.78,23.54,63524,,,
2010-07-13,23.31,24.42,22.17,24.27,86808,,,
2010-07-14,23.39,25.58,22.82,23.68,93133,Top,Stroke226_Start,Stroke225_End
2010-07-15,23.28,23.45,21.77,21.89,43530,,,
2010-07-16,21.89,22.46,21.23,22.34,32202,,,
2010-07-19,21.89,22.74,21.75,22.65,26489,,,
2010-07-20,22.6,23.45,22.6,23.22,35071,,,
2010-07-22,22.6,23.19,22.34,23.17,26568,,,
2010-07-23,23.22,24.96,24.02,24.76,73840,,,
2010-07-27,24.3,24.59,23.82,24.13,31326,Bottom,Stroke227_Start,Stroke226_End
2010-07-28,24.22,25.3,24.98,24.98,64449,,,
2010-08-27,27.68,31.46,27.68,27.68,11076,,,
2010-09-01,29.87,31.98,29.59,29.62,118181,,,
2010-09-02,30.21,30.84,29.3,30.64,81994,,,
2010-09-03,30.13,31.41,29.64,30.55,72748,,,
2010-09-06,31.07,32.63,29.9,29.93,76145,Top,Stroke228_Start,Stroke227_End
2010-09-07,29.42,30.44,29.42,30.13,41293,,,
2010-09-08,29.73,30.98,29.62,30.64,44595,,,
2010-09-09,30.41,31.32,29.7,29.79,51050,,,
2010-09-10,29.79,31.21,29.36,30.81,56395,,,
2010-09-13,30.95,32.37,30.47,31.86,75081,,,
2010-09-14,32.06,32.6,31.12,32.0,58807,,,
2010-09-15,32.0,32.26,30.04,30.27,50865,,,
2010-09-16,30.13,29.28,27.88,28.42,47579,,,
2010-09-20,28.76,28.22,27.17,27.51,22278,,,
2010-09-27,27.85,28.93,27.71,28.45,18962,,,
2010-09-29,27.85,28.14,26.18,26.35,59741,,,
2010-09-30,25.95,27.17,25.67,26.8,52629,,,
2010-10-08,26.95,28.68,26.69,28.39,46305,,,
2010-10-11,28.62,29.28,27.68,28.0,48345,,,
2010-10-12,28.0,28.28,27.46,27.57,32999,,,
2010-10-13,27.57,27.8,26.63,27.09,39167,,,
2010-10-14,27.17,26.8,25.52,25.87,40219,,,
2010-10-18,26.12,26.09,24.73,25.01,30231,Bottom,Stroke229_Start,Stroke228_End
2010-10-20,25.55,27.43,25.13,26.72,48701,,,
2010-10-21,26.89,28.99,27.14,27.66,50648,,,
2010-10-26,28.71,29.73,28.45,28.85,74896,,,
2010-10-27,28.79,29.47,28.11,29.05,53674,,,
2010-10-28,28.93,29.73,28.54,29.28,41978,,,
2010-10-29,29.28,29.62,28.39,28.65,32140,,,
2010-11-01,28.68,29.56,28.25,29.56,52527,,,
2010-11-02,29.67,31.52,30.01,31.26,100222,,,
2010-11-05,31.44,31.66,30.78,31.07,43740,Top,Stroke230_Start,Stroke229_End
2010-11-08,31.09,31.21,30.01,30.9,61096,,,
2010-11-09,30.7,30.1,29.73,30.1,50450,,,
2010-11-12,29.56,29.62,26.58,26.58,43502,,,
2010-11-15,26.43,27.85,26.18,27.71,26120,,,
2010-11-17,26.29,26.55,26.06,26.55,14822,,,
2010-11-19,26.95,27.71,26.55,27.26,17589,,,
2010-11-22,27.26,28.03,26.8,27.71,30201,,,
2010-11-24,26.72,27.68,26.72,27.54,23161,Bottom,Stroke231_Start,Stroke230_End
2010-11-25,27.54,30.5,29.22,30.5,58810,,,
2010-11-29,29.82,31.55,29.82,30.9,62369,,,
2010-11-30,30.67,30.61,27.8,29.08,63232,,,
2010-12-02,30.24,31.38,29.84,30.41,54622,,,
2010-12-03,29.99,30.47,29.42,30.38,35175,,,
2010-12-06,30.27,31.69,30.01,31.26,65627,,,
2010-12-07,31.12,31.12,29.62,30.75,44212,,,
2010-12-08,30.75,32.34,29.99,31.41,74689,,,
2010-12-09,30.98,31.09,29.73,29.84,46845,,,
2010-12-10,29.56,29.99,28.93,29.36,31915,,,
2010-12-13,29.79,30.55,29.45,30.16,28561,,,
2010-12-14,30.21,32.29,29.79,32.26,92443,,,
2010-12-15,32.54,33.99,32.09,32.97,160631,Top,Stroke232_Start,Stroke231_End
2010-12-16,32.4,33.0,31.98,32.4,53075,,,
2010-12-17,32.17,32.0,30.7,32.83,47848,,,
2010-12-23,30.98,31.26,29.93,30.04,26192,,,
2010-12-24,30.04,30.04,27.6,29.42,20234,,,
2010-12-28,27.74,27.97,26.97,27.51,12708,,,
2010-12-30,27.8,28.2,27.31,27.77,15144,,,
2010-12-31,28.0,28.48,27.68,28.39,15230,,,
2011-01-04,28.65,28.65,28.05,28.48,22692,,,
2011-01-05,28.42,29.05,28.14,28.71,18233,,,
2011-01-07,27.85,28.59,27.71,28.11,16536,,,
2011-01-10,27.91,28.2,27.14,27.26,13649,,,
2011-01-11,27.26,26.66,25.89,26.38,20316,,,
2011-01-13,26.49,26.83,26.38,26.72,8085,,,
2011-01-14,26.72,26.72,25.89,26.06,8226,,,
2011-01-17,26.01,25.87,23.59,24.44,13475,Bottom,Stroke233_Start,Stroke232_End
2011-01-19,25.87,27.29,25.33,26.63,22308,,,
2011-01-20,26.58,27.34,25.64,26.86,24543,,,
2011-01-21,26.69,27.85,26.41,27.77,34635,,,
2011-01-24,27.74,28.22,27.06,27.85,21839,,,
2011-01-25,27.77,27.85,26.52,27.51,10995,,,
2011-01-26,27.31,28.14,26.75,27.91,18777,,,
2011-01-27,27.31,29.02,27.8,28.65,56208,,,
2011-01-31,29.05,29.28,28.45,28.82,21538,,,
2011-02-01,28.71,28.71,28.0,28.54,23760,,,
2011-02-10,28.96,29.99,29.45,29.84,25776,,,
2011-02-14,29.7,31.55,30.04,30.1,28605,,,
2011-02-22,30.95,31.35,29.64,30.27,24659,,,
2011-02-23,29.9,30.5,29.28,30.41,27910,,,
2011-02-25,29.87,30.67,29.62,30.55,24250,,,
2011-02-28,30.33,31.24,30.3,31.21,38849,,,
2011-03-01,31.18,32.12,30.78,31.8,52423,,,
2011-03-03,31.29,31.52,30.27,30.98,32943,,,
2011-03-07,31.29,31.75,30.92,31.44,38176,,,
2011-03-08,31.18,30.61,29.84,30.84,65287,,,
2011-03-10,30.33,31.15,29.93,31.12,48574,,,
2011-03-11,30.98,32.4,31.21,31.69,77732,Top,Stroke234_Start,Stroke233_End
2011-03-15,31.55,31.69,29.28,29.99,90298,,,
2011-03-16,29.47,29.7,28.85,29.79,80043,,,
2011-03-21,29.47,30.13,29.33,29.93,37799,,,
2011-03-23,29.62,29.82,29.28,29.36,36993,,,
2011-03-24,29.45,29.76,29.13,29.62,34424,,,
2011-03-25,29.7,29.79,29.36,29.42,23536,,,
2011-03-28,29.36,29.7,29.16,29.25,29445,,,
2011-03-29,29.25,28.28,27.31,28.0,35931,Bottom,Stroke235_Start,Stroke234_End
2011-04-01,28.22,28.71,28.05,28.68,20586,,,
2011-04-06,28.54,29.13,28.31,28.85,24405,,,
2011-04-07,28.71,29.56,28.45,29.33,28932,,,
2011-04-08,29.36,29.7,29.13,29.42,13041,,,
2011-04-11,29.62,29.67,28.68,29.3,17306,,,
2011-04-13,30.07,31.44,30.07,30.7,69973,,,
2011-04-14,30.18,30.41,29.59,29.99,31630,,,
2011-04-15,29.73,30.13,29.45,29.99,24414,,,
2011-04-19,30.04,30.04,29.33,29.45,20436,,,
2011-04-20,29.45,29.84,29.11,29.47,21134,,,
2011-04-21,29.5,29.99,29.42,29.59,22825,,,
2011-04-22,29.79,30.58,29.53,30.04,33876,,,
2011-04-25,30.13,33.82,30.13,33.25,176158,,,
2011-04-27,31.52,35.13,31.69,33.48,170803,,,
2011-04-29,32.34,32.34,29.84,31.72,74986,,,
2011-05-03,31.15,35.1,30.92,35.02,165950,,,
2011-05-04,34.25,36.1,33.59,34.25,163581,,,
2011-05-05,33.82,34.53,32.74,34.53,113234,,,
2011-05-09,33.25,37.66,34.67,35.53,140693,,,
2011-05-11,35.9,37.8,35.24,37.18,135180,,,
2011-05-12,36.49,38.08,35.98,36.78,125841,,,
2011-05-13,36.66,37.09,35.1,36.04,110668,,,
2011-05-16,35.84,38.65,35.56,37.86,136246,,,
2011-05-17,37.57,38.97,35.95,36.15,117826,Top,Stroke236_Start,Stroke235_End
2011-05-18,35.27,34.53,33.68,34.42,84317,,,
2011-05-23,33.91,34.11,30.9,31.01,81926,,,
2011-05-24,31.01,31.49,30.3,31.24,49382,,,
2011-05-25,31.38,31.92,30.36,30.41,45949,,,
2011-05-26,30.7,33.54,30.7,32.06,105528,,,
2011-05-27,32.0,32.0,28.65,28.65,78631,,,
2011-05-30,27.85,27.85,26.46,26.58,38371,,,
2011-05-31,26.72,27.91,26.6,27.85,33076,,,
2011-06-01,27.68,28.48,27.17,28.0,36637,,,
2011-06-02,27.57,27.57,26.06,26.83,41676,,,
2011-06-03,26.72,27.8,26.58,27.66,33311,,,
2011-06-07,27.63,28.96,27.4,28.03,32254,,,
2011-06-09,28.22,28.93,26.86,27.12,39488,,,
2011-06-10,26.83,26.83,25.55,26.75,41063,,,
2011-06-14,26.66,27.2,26.66,26.95,20875,,,
2011-06-16,26.15,26.15,25.3,25.47,27166,,,
2011-06-17,25.5,25.92,25.07,25.18,17638,Bottom,Stroke237_Start,Stroke236_End
2011-06-21,25.95,26.01,25.44,26.01,13460,,,
2011-06-22,25.95,26.15,25.58,26.12,17156,,,
2011-06-23,25.89,26.58,25.67,26.46,22978,,,
2011-06-24,26.43,27.43,26.29,26.92,33602,,,
2011-06-27,26.86,27.6,26.8,27.14,32942,,,
2011-06-29,27.49,27.17,26.43,26.46,24288,,,
2011-07-01,27.31,27.8,27.14,27.51,29217,,,
2011-07-04,27.83,27.88,27.26,27.88,32697,,,
2011-07-05,27.85,29.19,28.51,28.62,51351,,,
2011-08-02,31.49,31.49,28.93,29.36,82777,Top,Stroke238_Start,Stroke237_End
2011-08-03,28.71,29.28,27.74,28.68,40759,,,
2011-08-04,28.2,29.42,28.2,28.99,34793,,,
2011-08-05,27.85,28.22,27.03,27.34,33664,,,
2011-08-08,26.66,26.66,24.42,24.42,40191,,,
2011-08-09,23.25,24.1,22.23,23.51,33135,,,
2011-08-10,23.88,24.84,23.73,23.96,25651,,,
2011-08-12,24.73,25.52,24.73,25.07,21227,,,
2011-08-15,25.1,25.98,25.47,25.44,15945,,,
2011-08-19,24.3,25.01,23.62,24.9,18570,Bottom,Stroke239_Start,Stroke238_End
2011-08-22,24.96,25.87,24.76,25.38,17477,,,
2011-08-23,25.13,26.26,25.13,26.18,19250,,,
2011-08-24,26.21,27.17,26.09,25.89,19853,,,
2011-08-26,26.32,26.69,25.35,26.41,15223,,,
2011-09-01,26.46,26.92,25.84,25.92,13082,,,
2011-09-02,25.92,26.12,25.01,25.44,11981,,,
2011-09-05,25.3,25.3,24.59,24.62,7163,,,
2011-09-06,24.59,24.96,24.47,24.81,5929,,,
2011-09-07,24.96,26.55,24.9,26.29,18432,,,
2011-09-08,26.46,26.86,25.87,25.87,25666,,,
2011-09-13,25.95,26.41,24.96,26.32,12032,,,
2011-09-14,26.41,27.26,26.32,27.14,28951,,,
2011-09-15,27.14,27.51,26.77,27.17,19870,Top,Stroke240_Start,Stroke239_End
2011-09-16,27.17,27.37,26.58,26.63,12964,,,
2011-09-19,26.66,26.66,25.72,26.26,12177,,,
2011-09-20,26.21,26.77,26.01,26.43,8655,,,
2011-09-21,26.38,27.31,26.38,27.23,19153,,,
2011-09-23,25.87,26.41,25.44,26.41,17337,,,
2011-09-28,26.01,26.29,25.01,25.07,10218,,,
2011-09-29,24.53,23.88,22.88,23.51,13149,Bottom,Stroke241_Start,Stroke240_End
2011-10-11,24.59,25.01,23.42,23.96,4990,,,
2011-10-13,24.81,25.5,25.01,24.98,6798,,,
2011-10-18,25.1,24.59,23.34,24.16,6782,,,
2011-10-25,24.33,25.38,24.33,25.18,9635,,,
2011-10-26,25.16,25.47,24.79,25.47,9089,,,
2011-10-27,25.87,26.15,25.18,25.47,11935,,,
2011-10-28,25.84,26.26,25.44,26.01,13357,,,
2011-10-31,25.89,27.37,25.89,27.23,22634,,,
2011-11-01,26.77,28.08,26.43,27.09,29713,,,
2011-11-03,27.51,28.42,27.31,27.57,20363,,,
2011-11-04,27.46,27.83,26.86,27.29,12658,,,
2011-11-09,28.48,29.13,28.17,28.82,24162,Top,Stroke242_Start,Stroke241_End
2011-11-10,27.97,28.57,27.66,27.66,16818,,,
2011-11-11,27.54,28.34,27.06,27.66,8894,,,
2011-11-17,27.09,27.63,26.83,27.17,8305,,,
2011-11-18,27.06,27.14,26.18,26.26,8951,,,
2011-11-21,26.43,26.77,26.15,26.6,5615,,,
2011-11-22,26.18,26.97,26.18,26.66,6599,,,
2011-11-23,27.09,27.2,26.66,26.66,10128,,,
2011-11-24,26.43,26.86,25.98,26.69,6055,,,
2011-11-28,26.23,26.72,25.87,26.04,5250,,,
2011-11-29,26.43,26.97,26.15,26.89,8828,,,
2011-11-30,26.95,26.55,25.3,25.55,10188,,,
2011-12-02,25.92,26.09,24.7,25.1,10263,,,
2011-12-05,24.96,25.07,23.88,24.39,6202,,,
2011-12-06,23.85,24.44,23.85,24.02,4855,,,
2011-12-08,24.02,24.42,23.73,24.08,4900,,,
2011-12-09,23.68,24.19,23.68,23.93,2443,,,
2011-12-12,23.93,24.13,23.62,23.76,2450,,,
2011-12-13,23.65,23.82,22.06,22.23,7242,,,
2011-12-14,22.46,22.46,20.84,21.18,5667,,,
2011-12-15,20.98,20.89,19.95,20.18,13317,,,
2011-12-19,20.89,21.26,20.38,21.23,4542,,,
2011-12-20,21.15,21.77,21.15,21.26,3981,,,
2011-12-22,20.75,20.95,19.61,20.52,4782,,,
2011-12-23,20.75,21.15,20.35,20.58,5404,,,
2011-12-26,21.15,22.17,20.72,20.86,10589,,,
2011-12-27,20.18,20.75,19.67,19.7,7589,,,
2011-12-28,19.59,19.7,19.07,19.59,6558,,,
2011-12-29,19.39,19.76,19.36,19.44,5167,,,
2011-12-30,19.64,20.41,19.61,19.95,5376,,,
2012-01-05,19.33,19.41,18.42,18.45,6266,,,
2012-01-06,18.45,18.76,17.82,18.45,8832,Bottom,Stroke243_Start,Stroke242_End
2012-01-09,18.62,19.33,18.16,19.27,10880,,,
2012-01-10,19.13,20.3,19.13,20.13,9960,,,
2012-01-11,20.1,20.38,19.73,20.18,9656,,,
2012-01-12,20.13,20.81,19.98,20.38,11099,,,
2012-01-13,20.3,20.58,19.33,19.36,8181,,,
2012-01-16,19.27,19.56,18.51,19.05,4424,,,
2012-01-18,20.18,20.32,19.5,19.53,8198,,,
2012-01-19,19.5,20.1,19.22,19.87,4881,,,
2012-01-20,20.41,20.41,19.76,20.18,6516,,,
2012-01-31,19.9,20.3,19.73,20.21,7371,,,
2012-02-01,20.24,20.32,19.84,19.98,4530,,,
2012-02-02,20.21,20.64,19.95,20.55,6769,,,
2012-02-03,20.64,22.68,21.38,21.94,16471,,,
2012-02-07,21.63,21.63,20.98,21.43,6433,,,
2012-02-08,21.4,22.0,21.18,21.8,7385,,,
2012-02-09,21.63,22.2,21.63,21.83,9093,,,
2012-02-10,21.66,22.09,21.46,21.89,11358,,,
2012-02-14,22.46,22.74,21.94,22.74,8653,,,
2012-02-15,22.43,23.17,22.31,22.82,15000,,,
2012-02-17,22.31,22.71,22.06,22.17,5423,,,
2012-02-21,22.26,22.6,22.0,22.51,5760,,,
2012-02-22,22.46,22.85,22.37,22.74,12643,,,
2012-02-23,22.68,23.19,22.74,23.0,20345,,,
2012-02-27,23.17,23.36,22.88,22.88,16848,,,
2012-02-28,22.63,22.74,21.92,22.54,12973,,,
2012-03-01,22.51,23.31,22.74,23.02,20175,,,
2012-03-05,23.25,24.87,23.11,24.08,30962,,,
2012-03-06,24.64,26.29,24.59,25.72,52421,,,
2012-03-08,24.44,25.01,24.44,24.7,16842,,,
2012-03-09,24.7,25.24,24.79,25.13,16269,,,
2012-03-13,24.9,25.01,22.97,24.93,11235,,,
2012-03-15,23.31,23.85,22.37,23.02,15624,,,
2012-03-16,23.11,25.52,23.11,25.52,27124,,,
2012-03-19,26.06,27.85,26.66,25.44,30304,,,
2012-03-22,25.92,26.38,25.52,25.81,21313,,,
2012-03-23,25.87,28.39,25.64,27.2,44019,,,
2012-03-26,27.31,30.1,27.31,29.33,64867,,,
2012-03-27,28.68,30.13,28.31,28.93,49333,,,
2012-03-28,28.42,29.7,26.38,26.66,51231,,,
2012-03-29,26.15,29.53,26.15,29.53,68109,,,
2012-03-30,29.84,32.03,28.96,30.78,107246,,,
2012-04-05,30.61,32.09,29.47,30.84,75753,Top,Stroke244_Start,Stroke243_End
2012-04-09,28.88,29.25,28.17,28.42,68135,,,
2012-04-10,28.31,28.65,27.23,29.02,58244,,,
2012-04-12,28.28,29.96,27.63,29.7,79390,,,
2012-04-13,29.73,31.38,28.65,28.74,82308,,,
2012-04-16,27.85,28.71,27.12,28.08,47846,,,
2012-04-17,27.88,27.91,27.0,27.31,30894,,,
2012-04-18,27.31,27.97,27.06,27.8,30471,,,
2012-04-19,27.68,29.73,27.51,28.65,54000,,,
2012-04-20,28.39,28.96,27.31,27.97,38647,,,
2012-04-23,27.94,28.14,26.63,27.51,32430,,,
2012-04-24,26.97,27.43,25.3,26.55,31959,Bottom,Stroke245_Start,Stroke244_End
2012-04-25,27.0,27.6,26.43,27.51,32182,,,
2012-04-26,27.14,26.15,25.47,26.41,27611,,,
2012-05-04,25.95,27.0,25.87,26.41,19668,,,
2012-05-08,26.86,27.26,26.41,27.0,17150,,,
2012-05-10,26.23,27.06,26.01,26.97,17732,,,
2012-05-15,27.26,29.76,28.14,28.99,74732,,,
2012-05-18,28.71,29.13,27.43,28.14,26798,,,
2012-05-22,30.27,30.27,30.27,30.27,0,Top,Stroke246_Start,Stroke245_End
2012-06-18,27.29,28.39,27.06,27.06,97557,,,
2012-06-19,26.26,26.29,25.01,25.27,67858,,,
2012-06-20,25.1,25.47,24.44,24.59,40180,,,
2012-06-21,24.59,24.87,24.25,24.64,27212,,,
2012-06-25,24.5,24.67,23.59,23.76,24509,,,
2012-06-26,23.82,23.68,22.8,23.25,24334,,,
2012-06-28,23.11,23.45,22.6,22.6,15968,,,
2012-06-29,22.17,22.65,22.03,22.6,13446,,,
2012-07-02,22.63,23.56,22.88,23.28,20665,,,
2012-07-05,23.08,23.08,22.28,22.28,9884,,,
2012-07-09,22.82,24.44,22.8,23.65,35175,,,
2012-07-10,23.65,24.9,23.9,24.53,30958,,,
2012-07-12,26.29,26.38,25.16,25.3,59263,,,
2012-07-13,24.73,24.73,23.88,24.33,37268,,,
2012-07-16,24.27,24.27,22.2,22.23,26977,,,
2012-07-17,22.14,22.17,20.84,22.0,17086,,,
2012-07-18,21.89,22.43,21.52,22.43,14205,,,
2012-07-19,22.17,23.48,22.03,22.77,20244,,,
2012-07-20,22.48,24.16,22.31,23.22,23835,,,
2012-07-23,22.97,22.97,22.03,22.17,16133,,,
2012-07-24,21.97,22.54,21.83,22.4,9867,,,
2012-07-27,22.09,22.09,21.6,21.63,6734,,,
2012-07-30,21.6,21.77,19.87,20.24,12405,,,
2012-07-31,20.24,20.24,19.16,19.9,8821,Bottom,Stroke247_Start,Stroke246_End
2012-08-01,20.01,20.64,19.81,20.41,7687,,,
2012-08-02,20.1,21.03,20.52,20.49,10110,,,
2012-08-06,20.75,21.43,20.61,21.35,8613,,,
2012-08-07,21.23,21.77,21.23,21.55,11650,,,
2012-08-08,21.55,21.75,21.18,21.49,10067,,,
2012-08-09,21.75,22.06,21.38,21.97,18062,,,
2012-08-13,21.66,21.92,21.18,21.21,11039,,,
2012-08-14,21.09,21.4,20.47,21.21,8183,,,
2012-08-16,21.26,21.86,21.09,21.21,7635,,,
2012-08-20,21.77,23.54,21.77,23.48,39546,,,
2012-08-21,23.56,23.59,22.51,23.25,46052,,,
2012-08-23,22.46,22.88,22.37,22.77,19169,,,
2012-08-24,22.65,23.82,22.46,23.25,33629,Top,Stroke248_Start,Stroke247_End
2012-08-27,23.28,23.28,21.69,21.8,16345,,,
2012-08-28,21.46,22.0,21.12,21.52,13427,,,
2012-08-29,21.6,22.09,21.23,21.57,8930,,,
2012-08-30,21.49,22.03,20.92,20.98,10380,,,
2012-08-31,21.03,21.26,20.81,21.01,7780,,,
2012-09-03,21.26,21.49,20.84,21.46,9936,,,
2012-09-04,21.32,22.06,21.46,21.8,15944,,,
2012-09-07,22.11,23.0,21.92,22.74,22893,,,
2012-09-10,22.74,23.22,22.57,22.77,16767,,,
2012-09-12,23.14,23.51,22.88,23.28,16614,,,
2012-09-14,22.8,23.05,22.54,22.8,8792,,,
2012-09-17,22.8,22.03,21.43,21.8,8992,,,
2012-09-19,21.89,22.14,21.69,21.97,2822,,,
2012-09-21,20.95,21.26,20.75,20.78,7191,,,
2012-09-24,20.47,20.86,19.93,20.86,7976,,,
2012-09-25,20.78,20.98,20.49,20.52,3598,,,
2012-09-26,20.64,20.61,19.9,19.93,4532,Bottom,Stroke249_Start,Stroke248_End
2012-09-28,20.47,20.98,20.27,20.95,4616,,,
2012-10-08,20.84,21.26,20.84,21.03,6423,,,
2012-10-09,21.26,21.63,21.09,21.52,7669,,,
2012-10-10,21.43,21.89,21.32,21.63,6491,,,
2012-10-12,21.4,21.63,21.09,21.23,5274,,,
2012-10-16,22.0,22.11,21.6,21.69,11260,,,
2012-10-17,21.77,21.77,21.09,21.49,8447,,,
2012-10-18,21.46,21.89,21.38,21.75,10683,,,
2012-10-19,21.77,22.03,21.6,21.92,9775,,,
2012-10-22,21.83,22.68,21.83,22.57,23456,Top,Stroke250_Start,Stroke249_End
2012-10-24,22.03,22.11,21.69,21.89,8440,,,
2012-10-25,21.89,21.92,21.32,21.35,9099,,,
2012-10-26,21.23,20.75,20.32,20.58,9676,,,
2012-11-02,21.03,21.52,20.95,21.35,10002,,,
2012-11-05,21.12,21.35,20.89,21.12,7033,,,
2012-11-06,21.12,21.23,20.47,20.64,8229,,,
2012-11-07,20.81,20.81,20.32,20.52,8661,,,
2012-11-08,20.21,20.07,19.64,19.9,7267,,,
2012-11-13,19.98,20.01,19.61,19.73,5287,,,
2012-11-14,19.67,19.76,19.41,19.67,4006,,,
2012-11-15,19.61,20.04,19.47,19.56,7455,,,
2012-11-16,19.56,19.61,19.24,19.39,2910,,,
2012-11-19,19.27,19.53,19.1,19.41,3114,,,
2012-11-20,19.7,19.95,19.36,19.59,3324,,,
2012-11-22,19.84,20.04,19.59,19.76,4728,,,
2012-11-23,19.76,20.13,19.64,19.84,7271,,,
2012-11-26,19.84,19.87,19.16,19.44,3249,,,
2012-11-27,19.1,19.39,17.62,18.22,6718,,,
2012-11-28,17.94,17.88,17.14,17.57,4187,,,
2012-11-30,17.74,18.02,17.37,18.02,2778,,,
2012-12-03,18.02,18.25,17.51,17.65,2825,,,
2012-12-04,17.34,17.91,16.83,17.65,9599,Bottom,Stroke251_Start,Stroke250_End
2012-12-05,17.57,18.48,17.71,18.05,21905,,,
2012-12-07,18.08,19.22,17.97,18.48,30914,,,
2012-12-10,18.53,19.53,18.48,19.22,41949,,,
2012-12-12,18.51,18.79,18.05,18.51,16297,,,
2012-12-13,18.53,18.53,18.02,18.42,11924,,,
2012-12-14,18.19,19.33,18.19,19.1,31464,,,
2012-12-17,19.1,19.84,19.19,19.61,23167,,,
2012-12-20,19.39,19.39,18.99,19.22,12659,,,
2012-12-24,18.96,19.19,18.82,19.1,11320,,,
2012-12-25,19.05,19.84,18.99,19.81,30507,,,
2012-12-26,19.87,21.57,19.67,20.86,73751,,,
2012-12-27,20.98,24.16,22.26,21.94,110853,,,
2013-01-22,22.06,22.68,21.43,22.31,82458,,,
2013-01-23,21.92,23.22,21.69,22.74,97376,,,
2013-01-24,22.34,22.34,21.6,21.97,95002,,,
2013-01-28,22.14,22.51,21.89,22.28,36547,,,
2013-01-29,23.28,24.56,22.94,23.0,136472,Top,Stroke252_Start,Stroke251_End
2013-01-30,22.46,23.25,22.2,22.85,64205,,,
2013-01-31,22.77,22.8,22.06,22.17,39538,,,
2013-02-01,22.03,22.31,21.92,22.03,27444,,,
2013-02-04,22.06,22.14,21.46,21.49,30269,,,
2013-02-05,21.55,21.75,21.26,21.72,22749,,,
2013-02-06,21.69,22.11,21.52,21.83,23364,,,
2013-02-07,21.77,21.83,21.46,21.57,18782,,,
2013-02-18,21.83,22.23,21.75,22.2,35407,,,
2013-02-20,21.57,21.89,21.46,21.86,16806,,,
2013-02-21,21.86,22.09,21.49,22.09,33886,,,
2013-02-22,21.92,22.74,21.89,22.23,44398,,,
2013-02-25,22.23,22.31,21.6,22.06,23126,,,
2013-02-26,21.97,22.17,21.18,21.18,24660,,,
2013-02-27,21.18,21.35,20.67,20.89,25884,,,
2013-02-28,20.98,21.38,20.75,21.35,18271,,,
2013-03-01,21.46,21.46,20.98,21.4,21566,,,
2013-03-04,21.29,20.84,19.84,20.13,24448,,,
2013-03-06,20.55,21.23,20.52,21.23,23750,,,
2013-03-07,21.21,21.32,20.98,21.15,18674,,,
2013-03-08,21.35,21.63,21.18,21.4,25767,,,
2013-03-11,21.35,21.35,21.03,21.12,9479,,,
2013-03-12,21.12,21.21,20.13,20.38,19812,,,
2013-03-13,20.55,20.64,19.93,20.07,9602,,,
2013-03-14,19.9,20.21,19.84,20.07,8507,,,
2013-03-18,19.93,19.78,19.19,19.3,19208,Bottom,Stroke253_Start,Stroke252_End
2013-03-20,19.78,20.49,19.67,20.35,15322,,,
2013-03-21,20.32,20.89,20.21,20.89,24284,,,
2013-03-22,20.92,21.29,20.81,21.06,22703,,,
2013-03-25,21.15,21.15,20.75,20.95,9678,,,
2013-03-26,20.92,20.98,20.35,20.55,11538,,,
2013-03-28,20.49,20.21,19.93,19.95,11241,,,
2013-04-01,20.18,21.46,20.01,20.24,9135,,,
2013-04-03,20.98,21.66,20.89,21.35,23711,,,
2013-04-09,21.57,21.75,21.35,21.52,19382,Top,Stroke254_Start,Stroke253_End
2013-04-10,21.4,21.69,20.98,21.49,17012,,,
2013-04-12,21.12,21.23,20.35,20.44,13138,,,
2013-04-15,20.44,20.44,19.59,19.81,11310,,,
2013-04-16,19.81,20.13,19.44,20.04,8139,,,
2013-04-17,20.13,20.41,19.84,20.24,8866,,,
2013-04-18,20.13,20.44,20.07,20.1,7870,,,
2013-04-19,20.32,20.78,20.1,20.67,21304,,,
2013-04-22,20.61,21.66,20.52,21.23,26266,,,
2013-04-25,21.03,21.03,20.15,20.21,27125,,,
2013-04-26,19.98,20.32,19.47,19.5,11072,,,
2013-05-02,19.53,19.73,19.05,19.73,6938,Bottom,Stroke255_Start,Stroke254_End
2013-05-03,19.76,20.1,19.67,19.93,8641,,,
2013-05-06,19.93,20.15,19.9,20.07,9228,,,
2013-05-08,20.04,20.41,20.01,20.15,11024,,,
2013-05-09,20.32,20.32,19.78,19.93,12007,,,
2013-05-10,19.84,20.41,19.81,20.35,14653,,,
2013-05-13,20.38,20.64,20.3,20.35,11540,,,
2013-05-17,20.69,21.69,20.47,21.43,32640,,,
2013-05-20,21.46,21.89,21.35,21.49,26232,,,
2013-05-23,21.63,21.72,21.18,21.43,17655,,,
2013-05-24,21.4,22.11,21.38,21.72,20644,,,
2013-05-28,21.8,22.28,21.6,21.89,41869,,,
2013-05-29,21.97,22.68,21.83,22.57,44174,,,
2013-05-30,22.4,22.71,22.11,22.2,25067,Top,Stroke256_Start,Stroke255_End
2013-05-31,22.23,22.51,22.03,22.2,28857,,,
2013-06-04,22.23,22.28,21.29,21.35,16908,,,
2013-06-05,21.35,21.57,20.84,21.52,10425,,,
2013-06-07,21.18,21.21,20.35,20.75,8988,,,
2013-06-13,20.64,20.49,19.73,20.01,6921,,,
2013-06-17,21.06,22.23,21.01,21.43,34552,,,
2013-06-20,21.8,22.31,21.32,21.77,21019,,,
2013-06-21,21.35,21.94,19.9,21.66,19678,,,
2013-06-25,19.93,19.41,17.82,19.22,25651,,,
2013-06-27,19.02,19.44,18.48,18.48,20187,,,
2013-06-28,18.22,18.48,17.8,18.19,16616,Bottom,Stroke257_Start,Stroke256_End
2013-07-02,18.51,19.5,18.34,19.5,24687,,,
2013-07-03,19.27,19.87,19.19,19.36,17230,,,
2013-07-08,19.19,19.19,18.56,18.56,8860,,,
2013-07-10,19.05,19.67,19.02,19.61,15250,,,
2013-07-11,19.7,20.41,19.67,20.04,23952,,,
2013-07-15,19.61,19.76,19.22,19.67,17980,,,
2013-07-16,19.53,20.15,19.3,20.13,20494,,,
2013-07-17,20.01,20.52,19.78,20.27,19817,,,
2013-07-18,20.18,20.89,20.04,20.72,26539,,,
2013-07-19,20.72,20.92,20.27,20.52,19611,Top,Stroke258_Start,Stroke257_End
2013-07-24,20.89,20.49,20.13,20.41,10880,,,
2013-07-26,19.93,20.27,19.87,20.21,7000,,,
2013-07-29,19.93,20.13,19.36,19.61,7647,,,
2013-07-31,20.15,20.47,20.01,20.07,5623,,,
2013-08-02,20.44,20.75,20.32,20.52,10168,,,
2013-08-06,20.69,20.72,20.21,20.64,14992,Bottom,Stroke259_Start,Stroke258_End
2013-08-07,20.47,21.03,20.49,20.75,12502,,,
2013-08-12,20.55,21.49,20.52,21.46,25681,,,
2013-08-13,21.4,21.66,21.12,21.6,12905,,,
2013-08-15,21.35,21.38,20.95,21.15,10316,,,
2013-08-16,20.89,21.32,20.69,20.78,10316,,,
2013-08-19,20.47,21.18,20.44,21.06,6875,,,
2013-08-20,21.26,21.26,20.75,21.03,7661,,,
2013-08-22,20.81,22.06,20.81,21.38,13169,,,
2013-08-23,21.38,21.46,19.9,21.32,10563,,,
2013-08-27,21.35,22.34,21.03,22.31,35010,,,
2013-08-28,22.17,23.02,22.03,22.94,36699,,,
2013-08-29,22.82,24.73,23.62,24.44,92284,Top,Stroke260_Start,Stroke259_End
2013-09-02,23.99,22.77,22.17,23.48,19421,,,
2013-09-09,22.37,23.0,22.26,22.82,32633,,,
2013-09-10,22.57,23.34,22.46,23.19,31360,,,
2013-09-11,22.91,23.19,22.4,22.51,20665,,,
2013-09-12,22.46,22.8,22.26,22.28,12583,,,
2013-09-13,22.48,22.65,22.06,22.65,16265,,,
2013-09-17,22.28,21.83,21.38,21.52,10845,,,
2013-09-23,21.66,21.97,21.43,21.69,31795,,,
2013-09-24,21.69,21.86,21.23,21.32,47927,,,
2013-09-25,21.29,21.4,21.01,21.18,31187,Bottom,Stroke261_Start,Stroke260_End
2013-09-27,21.38,21.57,21.12,21.32,16411,,,
2013-09-30,21.32,21.6,21.21,21.49,16518,,,
2013-10-08,21.49,21.97,21.49,21.89,19130,,,
2013-10-09,21.86,22.0,21.69,21.83,21556,,,
2013-10-10,21.8,22.63,21.89,21.97,35928,,,
2013-10-14,22.03,22.68,21.97,22.34,26103,Top,Stroke262_Start,Stroke261_End
2013-10-15,22.4,22.46,21.92,22.37,19853,,,
2013-10-16,22.4,22.43,21.72,21.94,18912,,,
2013-10-17,22.09,21.8,20.98,21.77,20116,,,
2013-10-22,21.72,22.28,21.72,22.06,22299,,,
2013-10-24,21.6,21.72,21.29,21.35,12251,,,
2013-10-25,21.49,21.49,20.64,20.64,12657,,,
2013-10-28,20.38,21.01,20.38,20.84,6498,,,
2013-10-29,20.58,20.04,19.33,19.93,15067,,,
2013-11-05,20.01,20.35,19.9,20.27,11240,,,
2013-11-06,20.18,20.47,20.04,20.04,8366,,,
2013-11-07,20.04,20.07,19.56,19.67,10776,,,
2013-11-08,19.67,19.73,19.19,19.41,8635,Bottom,Stroke263_Start,Stroke262_End
2013-11-12,19.67,19.95,19.5,19.81,5939,,,
2013-11-13,19.78,19.78,19.33,19.36,7120,,,
2013-11-14,19.36,19.64,19.24,19.59,5566,,,
2013-11-15,19.61,20.04,19.56,20.04,16185,,,
2013-11-18,19.93,20.32,19.93,20.32,15064,,,
2013-11-19,20.18,20.61,20.24,20.21,9042,,,
2013-11-26,20.41,20.72,20.35,20.55,9377,,,
2013-11-28,20.55,20.92,20.52,20.78,15383,,,
2013-12-02,20.18,19.87,19.1,19.47,22769,,,
2013-12-04,19.67,20.32,19.95,20.01,12063,,,
2013-12-09,20.3,21.03,20.24,20.98,28736,,,
2013-12-10,20.98,21.89,20.98,21.6,53838,,,
2013-12-12,21.23,22.4,21.46,22.11,58176,Top,Stroke264_Start,Stroke263_End
2013-12-16,21.66,21.69,20.58,20.75,28029,,,
2013-12-17,20.55,20.84,20.32,20.61,11762,,,
2013-12-18,20.47,21.12,20.47,20.72,11946,,,
2013-12-19,20.75,20.86,20.07,20.13,13052,,,
2013-12-20,20.13,20.35,19.56,19.67,14245,,,
2013-12-23,19.81,19.87,19.39,19.61,10236,Bottom,Stroke265_Start,Stroke264_End
2013-12-24,19.64,19.98,19.64,19.9,14760,,,
2013-12-25,19.9,20.21,19.76,20.15,9048,,,
2013-12-26,20.01,20.04,19.44,19.56,9315,,,
2013-12-30,20.1,20.21,19.81,19.98,10971,,,
2013-12-31,19.98,20.24,19.84,20.15,11823,,,
2014-01-02,20.21,20.75,20.15,20.61,20071,,,
2014-01-03,20.35,20.86,20.35,20.52,12740,Top,Stroke266_Start,Stroke265_End
2014-01-06,20.41,20.21,19.67,19.87,11517,,,
2014-01-09,19.87,19.98,19.19,19.22,13550,,,
2014-01-10,19.1,19.33,18.68,18.76,9944,,,
2014-01-13,18.76,18.96,18.65,18.79,5208,,,
2014-01-15,19.05,19.24,18.9,19.24,8475,,,
2014-01-16,18.96,19.61,18.96,19.27,11206,,,
2014-01-17,19.27,19.27,18.7,18.79,6573,,,
2014-01-20,18.82,18.85,18.56,18.7,6837,Bottom,Stroke267_Start,Stroke266_End
2014-01-21,18.62,18.96,18.62,18.9,7096,,,
2014-01-22,18.96,19.41,18.9,19.39,10579,,,
2014-01-23,19.39,19.47,19.05,19.33,8465,,,
2014-01-24,19.3,19.98,19.53,19.87,20861,,,
2014-01-28,19.64,19.76,19.27,19.5,7516,,,
2014-01-29,19.47,19.59,19.22,19.53,5645,,,
2014-02-07,19.53,19.84,19.33,19.84,7993,,,
2014-02-10,19.7,20.61,20.07,20.18,14744,,,
2014-02-13,20.52,20.58,19.93,19.98,15241,,,
2014-02-17,21.6,22.46,21.18,22.17,34153,,,
2014-02-18,21.77,23.11,21.89,22.94,104468,Top,Stroke268_Start,Stroke267_End
2014-02-20,21.92,22.03,21.29,21.55,33241,,,
2014-02-21,21.55,22.09,21.35,21.89,16490,,,
2014-02-24,21.75,22.6,21.55,22.43,57221,,,
2014-02-25,21.94,22.28,21.21,21.21,40450,,,
2014-02-26,21.09,21.26,20.24,21.26,17331,,,
2014-02-27,21.26,21.49,20.52,20.61,15275,,,
2014-03-03,20.95,21.86,21.09,21.49,20049,,,
2014-03-05,21.6,21.63,21.06,21.18,15750,,,
2014-03-06,21.03,21.23,20.72,21.06,12360,,,
2014-03-07,21.12,21.55,21.03,21.23,13642,,,
2014-03-10,21.09,21.18,20.52,20.55,11679,,,
2014-03-11,20.69,20.69,20.21,20.52,10976,,,
2014-03-12,20.47,20.47,19.78,19.98,14270,Bottom,Stroke269_Start,Stroke268_End
2014-03-13,20.04,20.84,20.04,20.84,19177,,,
2014-03-14,20.69,21.89,21.12,21.43,29355,,,
2014-03-18,21.6,22.0,21.35,21.63,24328,,,
2014-03-19,21.72,22.14,21.52,21.89,24056,,,
2014-03-20,21.83,22.0,20.84,20.89,23086,,,
2014-03-24,22.0,22.97,21.66,22.77,65581,,,
2014-03-26,22.34,24.3,22.51,22.51,51534,Top,Stroke270_Start,Stroke269_End
2014-03-31,23.17,22.31,21.6,22.17,49000,,,
2014-04-02,22.09,23.05,21.97,22.46,43782,,,
2014-04-03,22.2,22.57,21.89,22.57,35720,,,
2014-04-08,22.17,23.25,22.17,23.02,40739,,,
2014-04-09,23.05,23.45,22.43,23.45,36678,,,
2014-04-10,23.25,23.71,22.94,23.0,47077,,,
2014-04-11,22.8,22.8,22.06,22.43,39650,,,
2014-04-14,22.4,22.54,22.03,22.54,22686,Bottom,Stroke271_Start,Stroke270_End
2014-04-15,22.43,22.91,22.26,22.46,16770,,,
2014-04-18,22.51,23.28,22.43,23.22,29402,,,
2014-04-21,23.02,23.73,22.97,23.25,44684,,,
2014-04-22,22.97,23.19,22.26,22.6,32461,,,
2014-04-24,22.74,23.51,22.57,23.45,39895,,,
2014-04-25,23.59,24.16,23.14,23.71,76767,Top,Stroke272_Start,Stroke271_End
2014-04-28,23.79,23.79,21.63,21.72,40776,,,
2014-04-29,21.49,21.8,20.95,21.46,33253,,,
2014-04-30,21.46,22.23,21.29,21.72,23547,,,
2014-05-06,21.86,22.34,21.72,22.09,20811,,,
2014-05-07,21.89,22.14,21.35,21.46,21655,,,
2014-05-08,21.46,21.75,21.03,21.18,20188,,,
2014-05-09,21.15,21.15,20.21,20.75,26420,,,
2014-05-13,21.18,21.52,21.06,21.29,16347,,,
2014-05-14,21.33,21.4,20.75,21.02,21584,,,
2014-05-15,21.02,21.23,20.58,20.58,15864,,,
2014-05-16,20.41,20.75,19.01,19.39,69559,,,
2014-05-19,19.22,19.59,18.98,19.49,28008,Bottom,Stroke273_Start,Stroke272_End
2014-05-22,19.59,19.83,19.49,19.28,18701,,,
2014-05-27,19.59,19.66,19.35,19.56,11055,,,
2014-05-28,19.52,19.93,19.39,19.8,20198,,,
2014-05-29,19.76,20.07,19.69,19.83,17497,,,
2014-05-30,19.73,19.8,19.49,19.73,10368,,,
2014-06-03,19.69,20.14,19.69,19.73,13446,Top,Stroke274_Start,Stroke273_End
2014-06-04,19.73,19.97,19.59,19.86,14563,,,
2014-06-06,20.0,20.0,19.73,19.86,9640,,,
2014-06-09,19.83,19.83,19.32,19.39,17987,,,
2014-06-10,19.45,19.69,19.25,19.66,9126,,,
2014-06-11,19.59,19.8,19.49,19.76,12322,,,
2014-06-12,19.69,19.69,19.42,19.52,11394,Bottom,Stroke275_Start,Stroke274_End
2014-06-13,19.52,19.93,19.49,19.83,16258,,,
2014-06-16,19.9,20.27,19.76,20.14,18883,,,
2014-06-17,20.14,20.99,20.07,20.55,27890,,,
2014-06-20,19.9,20.58,19.83,20.58,18061,,,
2014-06-23,20.55,21.36,20.55,21.09,66262,,,
2014-06-24,20.82,21.02,20.41,20.85,34498,,,
2014-06-26,20.89,21.23,20.68,21.13,21885,,,
2014-06-27,21.16,21.47,20.99,21.09,20729,,,
2014-06-30,21.02,21.19,20.75,21.16,28068,,,
2014-07-03,21.06,21.23,20.82,20.96,23137,,,
2014-07-04,20.85,21.02,20.61,20.99,15567,,,
2014-07-08,20.99,21.43,20.82,21.09,12927,,,
2014-07-11,21.4,21.84,21.3,21.6,25539,,,
2014-07-14,21.64,21.67,21.19,21.57,23273,,,
2014-07-15,21.43,21.74,21.36,21.5,15199,,,
2014-07-16,21.5,21.5,21.02,21.13,15221,,,
2014-07-17,21.09,21.19,20.75,20.96,10277,,,
2014-07-22,21.19,21.47,21.09,21.23,10714,,,
2014-07-28,21.4,21.74,21.33,21.71,26685,,,
2014-07-29,21.71,22.08,21.67,21.84,23408,,,
2014-07-30,21.77,21.91,21.64,21.71,16903,,,
2014-08-01,21.91,22.66,21.84,22.46,47376,,,
2014-08-04,22.42,22.97,22.18,22.9,28147,,,
2014-08-05,22.76,23.17,22.66,22.9,20738,,,
2014-08-06,23.44,24.64,23.44,23.65,108608,,,
2014-08-07,23.48,23.41,22.73,23.31,68144,,,
2014-08-11,23.34,24.09,23.07,23.99,44680,,,
2014-08-12,23.89,24.43,23.58,24.06,29680,,,
2014-08-13,24.06,23.99,23.41,23.79,31542,,,
2014-08-15,23.68,24.37,23.68,24.23,38427,,,
2014-08-18,24.26,24.88,24.16,24.67,37947,,,
2014-08-21,24.37,24.23,23.68,24.02,31061,,,
2014-08-25,24.16,25.87,24.23,25.35,76584,,,
2014-08-27,24.6,25.01,24.06,24.74,27001,,,
2014-08-28,24.5,26.14,24.5,26.14,64918,,,
2014-08-29,25.83,27.13,25.32,25.76,47557,,,
2014-09-02,26.58,28.08,26.51,27.88,68756,,,
2014-09-03,27.95,28.42,27.4,27.78,52823,,,
2014-09-04,27.74,27.84,27.26,27.81,44204,,,
2014-09-05,27.81,29.07,28.05,28.05,27351,,,
2014-09-11,28.59,29.48,28.76,29.24,57322,,,
2014-09-15,29.48,31.73,29.28,29.89,31502,,,
2014-09-17,28.87,29.45,28.39,29.34,36677,,,
2014-09-19,29.11,29.68,28.76,29.14,27800,,,
2014-09-22,29.07,29.21,28.42,28.49,21246,,,
2014-09-23,28.49,28.76,27.6,28.63,40884,,,
2014-09-24,28.59,29.34,28.01,28.9,48764,,,
2014-09-25,28.66,29.82,28.66,29.75,42394,,,
2014-09-26,29.75,31.97,29.75,30.67,71701,,,
2014-09-29,30.71,32.0,30.67,32.0,65949,,,
2014-09-30,32.31,32.48,30.84,31.22,54167,Top,Stroke276_Start,Stroke275_End
2014-10-08,31.22,31.59,30.81,31.08,53063,,,
2014-10-09,31.15,31.19,30.26,30.81,53751,,,
2014-10-10,30.64,31.59,30.47,31.25,49496,,,
2014-10-13,31.08,30.57,29.89,30.71,34042,,,
2014-10-17,29.92,30.16,27.64,27.91,60653,,,
2014-10-20,28.59,28.05,27.3,28.15,42600,,,
2014-10-22,27.78,28.46,27.54,27.84,37941,,,
2014-10-23,27.67,27.71,27.09,27.26,16879,,,
2014-10-24,27.23,27.09,26.55,26.62,19962,,,
2014-10-28,27.06,27.74,27.06,27.57,28100,,,
2014-10-29,27.57,28.35,27.74,28.25,46990,,,
2014-10-31,27.98,29.11,27.98,28.76,75488,,,
2014-11-03,28.56,28.42,27.88,28.32,59765,,,
2014-11-06,28.35,28.87,28.25,28.63,25231,,,
2014-11-07,28.66,26.96,25.87,28.12,27038,Bottom,Stroke277_Start,Stroke276_End
2014-11-18,26.82,27.16,26.51,27.09,16389,,,
2014-11-19,27.06,27.26,26.75,27.13,23865,,,
2014-11-21,26.99,28.49,27.84,28.08,49745,,,
2014-11-27,28.18,29.04,28.18,28.76,51113,,,
2014-11-28,28.76,29.79,28.39,28.93,54986,,,
2014-12-01,28.97,28.76,27.91,28.39,42307,,,
2014-12-03,28.49,28.53,27.67,28.46,49953,,,
2014-12-04,29.28,31.39,29.14,29.89,119689,Top,Stroke278_Start,Stroke277_End
2014-12-05,29.92,30.06,27.91,28.53,62801,,,
2014-12-08,27.71,28.18,27.4,27.74,65000,,,
2014-12-09,27.64,27.64,26.34,26.34,65961,,,
2014-12-10,26.21,26.99,26.04,26.89,25632,,,
2014-12-11,26.92,27.88,26.41,27.74,41796,,,
2014-12-12,27.67,28.18,26.96,27.91,37309,,,
2014-12-15,27.88,28.42,27.71,28.18,31575,,,
2014-12-16,28.46,28.46,27.74,27.84,28371,,,
2014-12-17,27.91,28.15,27.3,27.6,31300,,,
2014-12-18,27.26,27.74,27.13,27.26,37633,,,
2014-12-19,27.3,27.57,26.55,26.85,27646,,,
2014-12-22,26.68,25.25,24.33,24.77,48452,Bottom,Stroke279_Start,Stroke278_End
2014-12-24,24.6,25.35,24.6,25.22,26175,,,
2014-12-25,25.25,25.63,24.91,25.29,18186,,,
2014-12-26,25.18,25.32,24.84,25.08,30627,,,
2014-12-29,25.08,25.73,25.08,25.35,31689,,,
2014-12-30,25.35,25.7,24.91,24.98,20560,,,
2014-12-31,24.57,25.05,24.43,24.81,32204,,,
2015-01-05,24.81,25.29,24.5,25.05,35968,,,
2015-01-06,24.84,25.52,24.67,25.49,32110,,,
2015-01-07,25.52,25.7,25.18,25.39,22370,,,
2015-01-09,25.35,26.07,25.22,25.35,23898,,,
2015-01-12,25.35,25.01,24.19,24.67,29305,,,
2015-01-15,25.01,26.1,25.52,25.66,34326,,,
2015-01-19,24.64,25.8,24.64,25.18,19127,,,
2015-01-20,25.35,26.14,25.18,25.97,29548,,,
2015-01-21,26.31,26.65,26.04,26.55,27016,,,
2015-01-22,26.68,26.96,26.48,26.75,29327,,,
2015-01-23,26.75,26.89,26.45,26.55,20962,,,
2015-01-26,26.58,27.5,26.51,27.2,26967,,,
2015-01-27,26.89,27.54,26.99,27.23,30593,,,
2015-01-29,27.26,27.26,26.41,26.89,20420,,,
2015-02-02,27.3,27.74,27.23,27.23,32136,,,
2015-02-09,27.02,27.33,26.75,26.79,18094,,,
2015-02-10,26.79,27.02,26.21,26.72,20143,,,
2015-02-11,26.79,27.06,26.62,26.79,11631,,,
2015-02-12,26.89,28.22,26.89,27.95,34430,,,
2015-02-13,28.18,28.73,27.78,27.95,28579,,,
2015-02-17,28.53,29.0,28.32,28.56,21970,,,
2015-02-26,28.53,28.73,28.29,28.56,21934,,,
2015-02-27,28.56,28.7,28.18,28.35,31656,,,
2015-03-02,28.39,29.07,28.35,29.0,43965,,,
2015-03-03,29.0,29.24,28.53,29.0,36644,,,
2015-03-04,29.04,30.3,29.07,29.65,53535,,,
2015-03-06,29.31,29.45,28.59,28.9,29907,,,
2015-03-10,29.28,30.23,29.14,29.24,35831,,,
2015-03-12,30.03,30.98,30.13,30.37,54119,,,
2015-03-17,31.05,34.12,31.05,34.08,145767,,,
2015-03-18,33.67,34.94,33.03,34.19,89550,,,
2015-03-19,34.05,36.44,33.54,36.06,97535,,,
2015-03-20,35.86,36.5,35.28,35.75,57021,,,
2015-03-23,35.69,36.06,34.9,35.82,72217,,,
2015-03-24,35.65,37.36,35.93,35.93,79761,,,
2015-03-26,36.88,37.08,35.38,35.69,52080,,,
2015-03-27,35.31,36.4,35.31,36.13,39289,,,
2015-03-31,36.1,36.3,34.97,35.35,54835,,,
2015-04-02,36.37,40.12,37.66,38.35,94480,,,
2015-04-07,39.06,41.18,39.06,40.56,85123,,,
2015-04-08,40.39,41.89,39.91,40.05,95370,,,
2015-04-09,40.22,41.55,37.22,39.71,86578,,,
2015-04-10,39.68,41.76,39.16,40.94,77582,,,
2015-04-13,41.14,42.95,40.53,41.89,81919,,,
2015-04-14,41.76,41.76,39.85,40.29,88341,,,
2015-04-15,40.29,40.43,38.35,38.35,63018,,,
2015-04-16,37.94,39.13,36.47,38.18,53963,,,
2015-04-17,38.24,39.47,38.24,38.72,58890,,,
2015-04-20,38.52,38.01,36.1,36.81,81819,,,
2015-04-22,38.82,41.86,38.14,41.86,220990,,,
2015-04-23,42.88,45.92,41.86,44.59,173020,,,
2015-04-27,44.28,47.01,43.97,46.33,150116,,,
2015-04-28,45.92,46.29,43.09,45.64,121000,,,
2015-04-29,45.1,50.35,43.87,49.5,152665,,,
2015-04-30,49.57,54.13,48.99,51.3,124939,,,
2015-05-04,51.3,49.12,46.36,47.79,154336,,,
2015-05-06,47.89,48.78,45.64,45.85,53943,,,
2015-05-07,45.54,45.54,43.63,44.42,39498,,,
2015-05-08,44.55,48.0,44.55,47.69,52396,,,
2015-05-11,48.64,50.14,48.03,49.05,51966,,,
2015-05-12,49.05,52.4,48.92,50.38,65098,,,
2015-05-19,51.71,54.61,50.76,53.79,118066,,,
2015-05-20,53.79,59.18,53.01,56.45,105121,,,
2015-05-21,56.42,62.25,56.42,62.25,126074,,,
2015-05-22,62.86,66.55,61.36,62.11,105141,,,
2015-05-25,61.33,63.24,58.6,61.19,238638,,,
2015-05-26,60.61,63.44,59.56,63.31,148444,,,
2015-05-27,62.69,64.98,61.43,64.94,183780,,,
2015-05-29,61.02,63.96,58.26,62.63,112195,,,
2015-06-01,62.63,67.98,62.63,67.74,150368,,,
2015-06-02,67.74,68.8,66.14,68.15,146777,,,
2015-06-03,68.08,68.22,66.1,67.43,86437,,,
2015-06-04,67.06,67.06,60.68,64.54,83727,,,
2015-06-05,67.88,72.11,64.36,65.83,120286,,,
2015-06-09,69.68,77.36,68.53,75.82,198348,,,
2015-06-10,74.29,80.43,71.9,77.6,151340,,,
2015-06-11,76.68,82.3,77.02,77.39,115695,Top,Stroke280_Start,Stroke279_End
2015-06-15,78.86,79.74,74.97,75.65,118862,,,
2015-06-16,75.31,75.31,68.63,70.54,99050,,,
2015-06-17,70.3,72.17,64.84,71.73,85444,,,
2015-06-19,65.66,66.72,60.24,61.91,87770,,,
2015-06-23,62.18,62.52,55.77,60.89,80370,,,
2015-06-25,62.25,65.35,60.65,62.25,123914,,,
2015-06-26,59.73,59.73,55.87,55.87,80149,,,
2015-06-29,56.45,58.47,50.14,50.14,107176,,,
2015-06-30,47.28,53.11,45.0,50.42,123531,,,
2015-07-01,49.05,53.83,46.6,47.72,134449,,,
2015-07-02,46.33,48.82,42.81,42.81,107629,,,
2015-07-03,38.38,42.51,38.38,38.38,96292,,,
2015-07-06,42.23,42.23,34.39,42.23,242913,,,
2015-07-07,38.82,45.75,37.87,37.87,165571,,,
2015-07-08,33.95,33.95,30.4,33.95,29586,Bottom,Stroke281_Start,Stroke280_End
2015-07-10,38.31,41.38,38.31,41.38,135748,,,
2015-07-13,43.26,45.68,41.55,45.68,243595,,,
2015-07-14,45.3,47.96,42.98,44.04,202738,,,
2015-07-15,42.13,43.19,39.51,39.85,134627,,,
2015-07-16,36.78,41.76,36.78,39.95,93003,,,
2015-07-17,39.91,43.36,39.91,41.55,99155,,,
2015-07-20,41.82,43.53,39.98,42.98,159026,,,
2015-07-21,41.89,44.45,41.24,44.01,223718,,,
2015-07-22,43.6,45.81,42.1,43.63,172463,,,
2015-07-23,43.77,46.84,43.15,46.22,181159,,,
2015-07-24,46.33,48.24,43.94,44.62,184836,Top,Stroke282_Start,Stroke281_End
2015-07-27,43.02,44.55,40.02,40.02,149609,,,
2015-07-28,36.44,40.02,35.89,35.96,159681,,,
2015-07-29,37.29,39.16,34.39,38.82,120029,,,
2015-07-30,39.03,41.04,37.46,38.24,101575,,,
2015-07-31,37.29,39.27,35.41,37.46,70343,,,
2015-08-05,38.82,40.77,38.31,38.65,129080,,,
2015-08-06,38.35,40.7,37.39,40.02,101444,Bottom,Stroke283_Start,Stroke282_End
2015-08-07,40.02,43.09,39.54,42.57,143145,,,
2015-08-10,42.92,45.85,42.61,44.79,175166,,,
2015-08-11,44.79,47.18,44.11,44.45,162600,,,
2015-08-13,45.68,49.39,45.37,48.51,275812,,,
2015-08-14,49.5,51.44,47.59,51.44,352093,,,
2015-08-17,50.76,54.68,49.7,54.1,276002,Top,Stroke284_Start,Stroke283_End
2015-08-19,43.77,48.44,43.56,48.44,201894,,,
2015-08-21,42.61,43.43,39.1,39.16,103496,,,
2015-08-24,36.03,37.53,35.11,35.11,70389,,,
2015-08-25,31.46,32.52,28.18,31.46,90030,,,
2015-08-27,29.28,29.96,26.34,29.86,154099,,,
2015-08-28,29.96,32.99,29.99,32.96,166685,,,
2015-09-01,29.96,29.96,27.09,28.42,143506,,,
2015-09-02,26.82,28.56,25.87,26.58,81127,,,
2015-09-08,27.26,29.75,26.55,29.55,81570,,,
2015-09-09,29.96,32.45,30.33,32.04,138249,,,
2015-09-11,30.5,31.15,27.47,30.67,104835,,,
2015-09-15,26.72,27.06,24.67,24.67,94051,Bottom,Stroke285_Start,Stroke284_End
2015-09-16,25.05,27.3,24.88,27.3,98076,,,
2015-09-17,27.57,29.62,27.09,26.96,141184,,,
2015-09-22,29.38,29.89,28.73,29.24,101416,,,
2015-09-23,28.32,29.75,28.08,29.45,98927,,,
2015-09-24,29.62,30.23,29.11,29.79,80451,,,
2015-09-25,29.62,30.2,27.6,27.91,84894,,,
2015-09-28,28.08,28.18,27.16,28.53,52286,,,
2015-09-30,28.05,28.63,27.84,28.25,39133,,,
2015-10-08,29.45,29.92,28.97,29.51,68801,,,
2015-10-09,29.55,31.66,29.28,30.61,87448,,,
2015-10-12,30.37,33.54,32.04,32.99,118859,,,
2015-10-14,32.62,33.81,32.34,32.34,94900,,,
2015-10-15,32.34,33.74,32.0,33.61,93150,,,
2015-10-16,34.05,35.17,33.3,34.94,156864,,,
2015-10-19,34.73,38.11,35.04,36.37,176272,,,
2015-10-22,33.06,36.85,33.06,36.85,85066,,,
2015-10-23,40.67,40.67,40.67,40.67,22587,,,
2015-10-26,44.86,44.86,42.13,43.7,483806,,,
2015-10-27,39.85,43.22,39.61,42.2,246099,,,
2015-10-28,41.21,46.56,41.04,44.18,342635,,,
2015-10-29,44.25,48.75,43.53,48.75,295990,,,
2015-10-30,53.76,53.76,49.09,50.42,590870,,,
2015-11-02,45.3,49.29,45.23,45.23,339158,,,
2015-11-03,44.31,45.61,41.55,42.17,231818,,,
2015-11-05,45.03,49.36,44.38,49.36,319803,,,
2015-11-06,50.42,54.44,49.74,54.44,169176,,,
2015-11-09,56.56,59.18,52.8,52.8,510121,,,
2015-11-10,51.44,58.23,50.01,58.23,424392,,,
2015-11-11,59.05,64.19,56.62,64.19,282507,,,
2015-11-12,66.79,70.74,63.31,64.91,427956,Top,Stroke286_Start,Stroke285_End
2015-11-13,64.4,68.18,62.01,63.21,320077,,,
2015-11-16,61.94,65.32,59.22,63.65,231282,,,
2015-11-17,63.38,67.23,59.86,59.86,266838,,,
2015-11-18,59.97,58.23,54.51,56.39,247731,,,
2015-11-23,57.48,59.9,55.7,57.92,208169,,,
2015-11-25,57.68,64.74,60.99,64.74,398867,,,
2015-11-27,59.45,63.92,55.06,56.42,261086,,,
2015-11-30,55.23,58.26,51.99,56.69,197110,Bottom,Stroke287_Start,Stroke286_End
2015-12-01,56.39,62.49,55.46,61.6,319005,,,
2015-12-04,57.68,64.74,57.65,60.61,308377,,,
2015-12-07,60.68,63.89,57.51,63.38,259324,,,
2015-12-08,62.01,64.02,60.38,61.5,208264,,,
2015-12-09,60.65,61.47,58.29,59.49,136802,,,
2015-12-10,59.42,59.42,56.15,56.49,161296,,,
2015-12-11,55.87,57.89,55.46,55.74,86403,,,
2015-12-14,55.19,56.86,53.86,56.49,77231,,,
2015-12-15,56.59,59.93,56.28,56.69,70504,,,
2015-12-17,58.26,63.21,58.43,60.68,161884,,,
2015-12-22,60.68,64.5,59.66,62.9,243007,,,
2015-12-23,63.44,66.75,61.67,62.56,289287,Top,Stroke288_Start,Stroke287_End
2015-12-24,60.99,62.32,59.18,59.56,159385,,,
2015-12-25,59.69,60.89,58.98,59.97,78349,,,
2015-12-28,58.43,59.93,56.9,57.89,129340,,,
2015-12-29,57.41,58.57,56.56,58.33,60529,,,
2015-12-30,58.57,58.77,56.9,57.34,68551,,,
2015-12-31,57.44,58.23,56.62,56.73,49804,,,
2016-01-04,56.15,57.75,50.93,50.96,67573,,,
2016-01-05,47.45,48.71,45.71,46.8,115516,,,
2016-01-07,47.93,47.93,43.26,43.26,21666,,,
2016-01-08,43.43,44.89,38.93,42.57,88937,,,
2016-01-11,41.42,41.42,38.18,38.18,86127,,,
2016-01-12,38.18,38.99,35.69,38.04,76191,,,
2016-01-14,33.61,37.46,33.61,37.05,83503,Bottom,Stroke289_Start,Stroke288_End
2016-01-15,36.47,39.1,36.2,36.64,94838,,,
2016-01-18,35.65,38.45,34.83,38.11,89018,,,
2016-01-19,37.7,40.05,37.49,39.85,115515,,,
2016-01-20,39.16,41.04,38.65,39.06,93793,,,
2016-01-21,38.65,39.78,36.44,36.44,85980,,,
2016-01-22,37.05,37.97,35.72,37.56,70100,,,
2016-01-25,37.8,39.27,37.56,38.24,60824,,,
2016-01-26,38.07,38.07,34.29,34.29,72451,,,
2016-01-27,33.98,34.63,31.32,33.2,73878,,,
2016-01-28,32.62,36.68,32.55,36.68,95950,,,
2016-01-29,40.49,40.49,40.49,40.49,28761,,,
2016-02-01,44.69,49.29,42.61,44.69,400837,,,
2016-02-03,49.05,54.37,47.93,54.37,329575,,,
2016-02-04,58.26,59.97,56.83,59.97,246923,,,
2016-02-05,60.58,65.05,57.34,60.82,557419,,,
2016-02-15,60.03,67.06,59.45,67.06,304688,,,
2016-02-16,69.85,73.91,68.49,71.32,563543,,,
2016-02-17,70.2,76.61,69.17,71.08,492165,,,
2016-02-19,70.71,73.47,69.1,71.56,457285,,,
2016-02-23,73.47,80.22,71.56,76.88,619192,Top,Stroke290_Start,Stroke289_End
2016-02-24,72.69,74.83,69.51,70.57,529058,,,
2016-02-25,70.88,72.28,65.83,67.47,479919,,,
2016-02-26,67.6,68.66,61.33,62.69,496423,,,
2016-02-29,61.02,63.21,56.93,60.99,467808,,,
2016-03-02,60.14,66.44,59.45,64.23,512550,,,
2016-03-03,62.86,70.13,62.83,63.68,580864,,,
2016-03-04,61.64,64.54,57.17,57.17,449048,,,
2016-03-07,56.56,60.31,53.76,59.25,358068,,,
2016-03-09,56.52,61.67,56.56,57.85,329673,,,
2016-03-11,56.21,57.14,54.24,54.88,270728,,,
2016-03-14,56.25,58.77,56.04,57.2,285116,,,
2016-03-16,57.34,56.56,52.77,53.79,277683,Bottom,Stroke291_Start,Stroke290_End
2016-03-18,57.58,60.55,57.24,58.47,415691,,,
2016-03-21,59.32,63.31,58.26,62.63,450061,,,
2016-03-22,60.99,66.38,60.68,63.72,465802,,,
2016-03-25,61.09,62.56,59.62,60.82,278839,,,
2016-03-28,60.92,61.94,58.6,59.01,219032,,,
2016-03-29,57.58,58.4,55.09,56.56,218697,,,
2016-03-31,58.29,59.56,57.14,57.54,224893,,,
2016-04-01,56.59,56.9,55.02,56.56,177189,,,
2016-04-05,57.24,60.44,58.12,59.69,286332,,,
2016-04-07,59.39,63.34,58.26,59.52,361854,,,
2016-04-08,57.24,57.95,55.87,57.03,252453,,,
2016-04-11,57.61,59.9,57.24,57.37,150522,,,
2016-04-13,59.11,60.65,58.12,59.11,283339,,,
2016-04-14,59.62,61.5,59.15,60.0,227503,,,
2016-04-15,59.25,60.14,58.6,60.78,258123,,,
2016-04-19,58.67,64.6,58.67,64.6,377066,,,
2016-04-20,66.68,71.22,64.6,71.22,810711,,,
2016-04-21,68.59,78.48,68.59,73.67,804147,Top,Stroke292_Start,Stroke291_End
2016-04-22,70.2,71.32,66.17,66.17,529777,,,
2016-04-25,65.73,67.81,64.64,66.24,371062,,,
2016-04-26,66.44,67.64,63.72,66.38,345435,,,
2016-04-27,65.76,67.67,64.81,65.56,323497,,,
2016-04-28,64.74,63.85,60.51,62.73,316278,,,
2016-05-03,62.11,64.6,61.7,64.09,218066,,,
2016-05-04,63.85,66.07,62.76,64.23,296476,,,
2016-05-05,63.41,64.06,57.34,63.48,201124,,,
2016-05-09,56.56,55.19,52.02,52.74,232369,,,
2016-05-11,53.96,57.54,53.66,54.85,257239,,,
2016-05-12,53.15,53.21,49.74,52.4,187796,Bottom,Stroke293_Start,Stroke292_End
2016-05-13,52.43,54.34,51.82,52.7,135122,,,
2016-05-16,52.02,54.2,51.17,54.17,153390,,,
2016-05-17,54.51,56.39,53.93,53.93,170735,,,
2016-05-20,53.15,55.87,52.12,54.44,149050,,,
2016-05-23,54.71,55.94,54.44,54.65,149167,,,
2016-05-24,54.51,54.82,52.84,53.32,116154,,,
2016-05-25,53.83,54.34,52.05,52.5,111333,,,
2016-05-26,51.99,52.8,49.77,52.12,130554,,,
2016-05-27,52.09,55.87,54.44,54.0,250076,,,
2016-06-02,55.02,58.16,54.82,57.17,262591,,,
2016-06-03,58.09,59.62,56.59,57.03,257261,Top,Stroke294_Start,Stroke293_End
2016-06-06,57.17,57.54,55.84,57.0,194557,,,
2016-06-08,56.97,58.16,56.28,56.69,146429,,,
2016-06-13,55.87,55.98,51.27,51.27,156162,,,
2016-06-14,50.66,51.78,50.25,51.68,120955,,,
2016-06-15,51.3,53.76,52.12,53.42,132303,,,
2016-06-17,52.5,57.58,53.86,56.21,242928,,,
2016-06-21,54.99,56.15,52.86,53.69,128137,Bottom,Stroke295_Start,Stroke294_End
2016-06-23,65.29,65.29,61.04,62.17,754951,,,
2016-06-24,62.98,68.51,62.52,68.51,1169185,,,
2016-06-28,65.03,70.09,65.08,67.23,804408,,,
2016-06-30,65.85,68.87,64.31,67.95,648658,,,
2016-07-01,70.71,72.45,68.25,68.46,776333,,,
2016-07-04,65.08,68.05,64.57,67.69,469504,,,
2016-07-05,67.64,69.48,66.46,66.82,353181,Top,Stroke296_Start,Stroke295_End
2016-07-07,66.67,66.77,65.34,66.1,316410,,,
2016-07-08,66.0,66.31,65.13,65.69,174426,,,
2016-07-12,65.08,65.59,62.98,64.98,229263,,,
2016-07-13,65.08,66.0,64.67,65.9,229624,,,
2016-07-15,65.08,68.35,65.08,65.9,374434,,,
2016-07-18,64.83,64.83,62.98,63.75,229205,,,
2016-07-19,63.75,67.02,65.08,66.31,352188,,,
2016-07-21,64.98,66.97,64.57,65.59,258103,,,
2016-07-22,65.54,65.75,64.06,64.16,188373,,,
2016-07-25,64.16,65.44,60.02,64.11,115917,Bottom,Stroke297_Start,Stroke296_End
2016-07-28,66.62,67.08,63.7,65.95,357175,,,
2016-07-29,64.36,69.33,64.36,68.56,662832,,,
2016-08-01,67.18,71.63,64.88,65.03,660348,,,
2016-08-02,60.99,64.47,60.07,63.65,451557,,,
2016-08-03,63.14,68.66,64.21,66.36,507008,,,
2016-08-08,64.01,64.83,63.24,64.36,210160,,,
2016-08-09,64.26,66.62,64.06,65.18,243026,,,
2016-08-10,64.67,68.92,64.26,67.69,559751,,,
2016-08-11,67.02,71.17,66.97,68.15,651617,,,
2016-08-12,66.62,68.56,66.0,68.35,376721,,,
2016-08-15,67.95,72.75,67.79,71.07,591546,,,
2016-08-16,70.35,78.33,70.25,78.33,573561,,,
2016-08-17,81.45,86.31,80.68,86.31,1288807,,,
2016-08-18,86.92,95.11,86.1,95.11,884742,,,
2016-08-19,99.25,99.97,88.81,90.61,1213422,Top,Stroke298_Start,Stroke297_End
2016-08-22,89.63,91.47,85.34,87.84,800672,,,
2016-08-23,86.97,88.92,84.01,86.72,602500,,,
2016-08-25,83.19,84.93,80.99,83.55,498077,,,
2016-08-26,83.5,86.21,82.32,82.37,524289,,,
2016-08-29,80.94,82.93,80.43,82.57,297502,,,
2016-08-30,82.57,86.0,81.19,84.98,530900,,,
2016-08-31,83.75,87.64,83.39,84.77,487324,,,
2016-09-01,83.96,84.26,81.19,81.55,387267,,,
2016-09-02,81.5,83.55,80.58,83.34,291678,,,
2016-09-05,83.39,89.28,85.03,87.95,600630,,,
2016-09-08,84.16,84.93,81.6,82.78,317480,,,
2016-09-09,82.78,78.64,76.33,81.04,210533,Bottom,Stroke299_Start,Stroke298_End
2016-09-20,77.87,85.54,80.99,84.06,406641,,,
2016-09-23,81.55,82.42,79.91,80.99,186201,,,
2016-09-26,80.43,85.03,80.02,81.81,390453,,,
2016-09-27,80.37,81.81,78.43,80.84,235045,,,
2016-09-28,80.84,82.98,79.97,82.06,252226,,,
2016-09-29,84.01,87.28,81.24,82.27,279835,,,
2016-10-10,91.78,95.26,88.61,88.46,697012,Top,Stroke300_Start,Stroke299_End
2016-10-13,89.12,90.5,87.08,87.38,285165,,,
2016-10-14,86.62,88.05,85.64,86.46,217385,,,
2016-10-17,86.67,88.46,85.75,86.92,222076,,,
2016-10-18,87.48,87.95,85.03,87.28,223431,,,
2016-10-19,87.43,90.14,86.67,88.1,325125,,,
2016-10-20,87.33,88.0,86.05,86.31,224168,,,
2016-10-21,86.05,86.82,85.03,85.95,176163,,,
2016-10-24,85.54,87.84,85.54,86.46,177122,,,
2016-10-25,86.21,90.66,86.31,89.02,385467,,,
2016-10-27,86.31,88.61,86.05,87.38,212348,,,
2016-10-28,86.82,88.76,86.46,86.77,194397,,,
2016-10-31,85.75,88.61,84.83,87.59,219940,Bottom,Stroke301_Start,Stroke300_End
2016-11-01,87.59,89.58,87.08,89.33,361373,,,
2016-11-02,88.61,93.73,88.66,91.17,550060,,,
2016-11-04,91.88,99.91,91.88,99.91,613836,,,
2016-11-07,100.89,107.02,98.84,98.84,1071607,,,
2016-11-08,95.36,98.64,95.26,97.87,570002,,,
2016-11-09,96.39,97.2,92.8,94.54,476623,,,
2016-11-11,95.72,101.96,95.77,99.04,559326,,,
2016-11-15,96.54,99.04,95.16,97.77,298506,,,
2016-11-16,97.31,106.41,97.05,100.89,599265,Top,Stroke302_Start,Stroke301_End
2016-11-18,95.82,96.28,93.73,94.19,327078,,,
2016-11-21,93.47,94.49,91.78,92.65,218652,,,
2016-11-24,92.24,93.47,89.12,89.38,220727,,,
2016-11-25,89.48,91.93,88.61,91.58,180621,,,
2016-11-28,91.58,92.24,89.53,90.2,137980,,,
2016-11-29,90.04,90.09,85.54,85.59,228091,,,
2016-11-30,86.05,87.18,83.5,87.02,205328,,,
2016-12-02,86.56,87.28,84.01,84.42,121530,,,
2016-12-05,84.98,87.95,84.42,84.77,111364,,,
2016-12-06,83.55,85.85,83.55,85.23,84751,,,
2016-12-08,86.05,86.46,84.77,85.13,106062,,,
2016-12-09,86.21,91.58,86.21,88.3,324318,,,
2016-12-12,87.13,89.79,84.16,85.69,270665,,,
2016-12-13,84.57,85.54,79.61,84.16,172068,Bottom,Stroke303_Start,Stroke302_End
2016-12-14,84.26,89.94,84.42,86.21,277676,,,
2016-12-16,87.33,91.63,87.33,89.68,308936,,,
2016-12-19,90.45,92.65,89.63,90.45,269966,,,
2016-12-20,90.96,90.96,86.26,87.28,199002,,,
2016-12-21,86.67,88.0,85.59,86.41,135498,,,
2016-12-22,86.21,89.02,85.75,88.0,172088,Top,Stroke304_Start,Stroke303_End
2016-12-23,87.13,87.59,84.31,84.36,164998,,,
2016-12-26,84.31,84.77,82.78,84.42,86548,,,
2016-12-27,84.52,86.72,83.9,83.96,83832,,,
2016-12-29,82.98,83.34,75.82,82.11,104425,,,
2016-12-30,82.52,83.85,81.81,81.4,72641,,,
2017-01-05,83.09,85.39,82.63,84.36,157135,,,
2017-01-06,84.21,88.1,84.52,86.41,272200,,,
2017-01-10,86.21,86.56,84.16,84.26,130474,,,
2017-01-11,84.26,84.93,81.96,82.01,109746,,,
2017-01-12,82.52,82.78,81.3,81.55,71456,,,
2017-01-13,81.55,81.96,77.1,78.33,105368,,,
2017-01-16,77.46,78.12,70.35,71.58,131111,,,
2017-01-17,71.63,74.08,70.04,72.75,95249,Bottom,Stroke305_Start,Stroke304_End
2017-01-18,72.34,74.65,71.63,73.16,87084,,,
2017-01-19,73.16,73.16,71.32,71.37,66872,,,
2017-01-20,71.37,72.6,71.12,72.19,57085,,,
2017-01-23,72.19,74.03,72.14,72.24,86643,,,
2017-01-24,72.6,73.42,71.63,72.4,67462,,,
2017-01-26,72.91,73.98,72.86,73.78,58166,,,
2017-02-03,73.78,74.44,73.52,73.78,40573,,,
2017-02-06,73.78,75.26,73.78,74.9,68348,,,
2017-02-07,74.95,75.77,74.29,75.52,105350,,,
2017-02-09,75.46,79.86,76.08,78.02,153975,,,
2017-02-13,76.28,77.15,75.46,76.18,68337,,,
2017-02-15,76.18,83.9,76.08,83.9,445223,,,
2017-02-16,82.73,84.77,81.04,82.98,394341,,,
2017-02-17,82.01,83.9,79.66,79.97,235354,,,
2017-02-20,79.4,81.19,78.94,80.94,151513,,,
2017-02-21,80.84,82.22,80.02,81.76,154982,,,
2017-02-22,81.3,86.46,80.68,82.47,232925,Top,Stroke306_Start,Stroke305_End
2017-02-23,81.35,81.65,80.27,80.73,131592,,,
2017-02-27,80.84,83.5,80.63,81.19,132420,,,
2017-03-02,81.3,81.65,79.81,80.02,89679,,,
2017-03-03,80.02,79.76,78.38,78.69,100432,,,
2017-03-07,79.15,80.94,78.89,79.86,83602,,,
2017-03-08,79.71,79.86,78.43,79.2,73927,Bottom,Stroke307_Start,Stroke306_End
2017-03-09,81.96,87.13,81.04,81.4,324662,,,
2017-03-13,82.57,82.63,80.99,82.06,267721,,,
2017-03-15,81.35,81.4,79.56,79.71,140911,,,
2017-03-16,79.71,81.55,79.91,80.84,117870,,,
2017-03-20,80.07,80.32,78.58,79.4,95495,,,
2017-03-21,79.4,80.58,78.64,79.71,72919,,,
2017-03-23,79.15,79.91,77.97,78.94,83219,,,
2017-03-27,78.89,80.43,78.69,80.27,99676,,,
2017-03-28,79.97,81.3,79.4,80.22,111609,,,
2017-03-29,81.96,82.73,80.07,80.22,143281,Top,Stroke308_Start,Stroke307_End
2017-03-30,79.4,77.36,75.31,75.52,183761,,,
2017-04-05,77.2,78.12,75.82,77.36,84201,,,
2017-04-06,77.25,79.86,76.69,77.1,83726,,,
2017-04-10,76.59,77.0,73.62,76.03,91936,,,
2017-04-12,78.79,82.22,78.38,81.55,387218,,,
2017-04-14,78.07,78.07,74.95,75.41,168027,,,
2017-04-17,75.0,74.19,72.75,73.21,102639,,,
2017-04-19,72.45,70.61,69.22,70.5,86642,,,
2017-04-24,69.68,65.59,62.88,63.55,80844,,,
2017-04-26,64.16,64.47,62.78,63.5,55127,,,
2017-04-27,63.19,64.01,59.25,63.75,108205,Bottom,Stroke309_Start,Stroke308_End
2017-04-28,63.9,69.33,65.75,65.54,90526,,,
2017-05-05,65.95,67.13,65.23,65.34,60994,,,
2017-05-08,65.34,65.75,62.11,62.32,61127,,,
2017-05-09,62.01,62.93,60.99,62.42,47390,,,
2017-05-10,62.57,64.01,61.7,61.76,54518,,,
2017-05-11,61.3,61.91,59.76,61.86,69134,,,
2017-05-16,60.48,62.78,60.07,61.91,80456,,,
2017-05-17,61.5,66.62,61.6,63.29,137282,Top,Stroke310_Start,Stroke309_End
2017-05-22,62.11,63.03,59.97,60.12,80837,,,
2017-05-23,60.38,61.24,55.87,56.54,88455,,,
2017-05-24,55.87,56.08,53.37,55.46,70609,,,
2017-05-25,55.26,56.18,54.95,56.08,57780,,,
2017-05-26,56.39,56.44,55.46,55.62,48317,,,
2017-05-31,56.18,56.74,55.67,55.67,48164,,,
2017-06-01,55.41,56.08,52.8,52.86,60570,,,
2017-06-02,52.75,54.54,50.76,53.93,82388,Bottom,Stroke311_Start,Stroke310_End
2017-06-05,53.73,54.7,52.91,53.93,50861,,,
2017-06-06,54.13,56.39,53.98,55.57,109747,,,
2017-06-07,55.77,57.41,55.21,57.2,113944,,,
2017-06-08,57.2,63.09,56.85,63.09,124469,,,
2017-06-09,67.18,69.53,66.26,69.53,307265,,,
2017-06-12,75.31,76.64,69.17,69.99,619530,Top,Stroke312_Start,Stroke311_End
2017-06-13,71.22,72.14,66.92,71.27,486014,,,
2017-06-14,68.61,74.29,67.38,68.71,441877,,,
2017-06-15,67.28,69.58,66.62,69.79,322336,,,
2017-06-19,67.79,75.21,69.79,68.81,214468,,,
2017-06-23,69.63,71.32,66.87,68.05,279702,,,
2017-06-26,68.46,69.48,66.77,68.81,166291,,,
2017-06-28,69.17,72.55,68.33,69.45,244007,,,
2017-06-30,68.1,69.06,67.09,67.32,123496,,,
2017-07-03,67.32,67.77,66.47,67.48,90720,,,
2017-07-05,67.09,69.17,67.26,68.55,121969,,,
2017-07-10,68.44,71.87,69.17,69.96,244035,,,
2017-07-12,71.09,71.7,68.33,69.17,186294,,,
2017-07-13,68.44,69.34,67.6,68.05,125408,,,
2017-07-14,66.36,66.36,62.42,62.42,245454,,,
2017-07-17,62.25,60.11,56.85,57.02,156975,Bottom,Stroke313_Start,Stroke312_End
2017-07-20,60.23,65.85,63.55,65.85,353206,,,
2017-07-24,63.1,65.12,62.93,64.05,113846,,,
2017-07-25,64.39,63.49,61.86,62.31,122370,,,
2017-07-28,63.38,65.68,62.76,62.81,86641,,,
2017-08-02,63.94,64.62,62.48,62.65,135086,,,
2017-08-03,61.63,63.27,61.58,62.65,66724,,,
2017-08-04,62.65,67.32,63.1,62.93,77595,,,
2017-08-10,64.22,70.3,64.17,68.22,425270,,,
2017-08-11,66.87,65.68,63.88,64.56,271142,,,
2017-08-15,65.01,66.19,64.67,65.46,138215,,,
2017-08-17,65.35,68.33,64.95,65.63,186543,,,
2017-08-21,69.12,70.02,67.2,67.2,195480,,,
2018-04-04,74.07,80.43,74.07,74.07,42358,Top,Stroke314_Start,Stroke313_End
2018-04-10,69.12,70.02,65.52,65.74,281147,,,
2018-04-11,64.11,67.03,63.21,63.43,202956,,,
2018-04-12,63.15,64.11,61.52,61.8,146833,,,
2018-04-13,62.14,62.59,60.96,61.13,99207,,,
2018-04-16,60.73,60.73,57.24,58.09,136001,,,
2018-04-17,58.6,58.43,55.39,55.73,94113,,,
2018-04-20,57.69,60.96,57.3,58.88,162805,,,
2018-04-23,57.24,58.65,55.44,55.89,110368,,,
2018-04-24,55.89,58.76,56.34,57.41,91721,,,
2018-04-26,56.46,54.83,53.47,53.59,105866,,,
2018-05-02,54.04,54.88,53.53,54.21,51228,,,
2018-05-03,54.21,53.31,51.45,52.69,81167,Bottom,Stroke315_Start,Stroke314_End
2018-05-07,52.52,54.21,52.35,53.64,71538,,,
2018-05-08,54.54,57.92,54.99,56.29,154781,,,
2018-05-10,55.84,58.54,55.73,57.75,171502,,,
2018-05-11,57.36,59.1,56.46,57.64,143174,,,
2018-05-14,56.91,57.08,54.71,55.5,104290,,,
2018-05-16,55.33,57.58,55.61,56.29,87022,Top,Stroke316_Start,Stroke315_End
2018-05-18,55.61,55.95,54.32,54.88,68909,,,
2018-05-21,55.61,56.4,55.33,55.73,58917,,,
2018-05-22,55.89,56.51,55.61,56.01,60576,,,
2018-05-23,56.23,57.47,55.89,56.4,89992,,,
2018-05-24,55.28,56.34,54.94,54.99,84079,,,
2018-05-25,55.22,55.39,53.7,53.81,77169,,,
2018-05-28,53.81,53.81,51.96,52.01,57819,,,
2018-05-29,52.18,52.69,51.56,51.56,48669,,,
2018-05-30,51.06,51.06,47.0,47.17,102289,Bottom,Stroke317_Start,Stroke316_End
2018-05-31,47.74,52.01,47.06,52.01,92567,,,
2018-06-01,53.14,54.99,51.9,52.35,188490,,,
2018-06-04,51.56,52.07,49.76,49.82,104906,,,
2018-06-05,49.99,51.06,49.65,50.55,79889,,,
2018-06-06,50.55,50.72,49.48,49.87,56873,,,
2018-06-08,49.48,49.76,47.96,49.42,69289,,,
2018-06-11,53.81,54.49,52.18,54.49,72632,,,
2018-06-12,58.31,60.06,57.86,60.06,120675,,,
2018-06-13,66.19,66.19,66.19,66.19,58142,,,
2018-06-14,72.94,72.94,69.23,72.94,466744,Top,Stroke318_Start,Stroke317_End
2018-06-15,70.47,71.65,65.52,65.52,592235,,,
2018-06-19,60.96,62.25,55.95,58.88,445595,,,
2018-06-25,61.13,62.87,60.17,61.58,320956,,,
2018-06-26,58.99,62.14,57.98,60.96,274933,,,
2018-06-28,57.98,58.99,52.74,52.74,362962,,,
2018-06-29,51.73,54.38,50.49,53.31,247324,Bottom,Stroke319_Start,Stroke318_End
2018-07-02,52.86,54.88,52.24,53.25,226416,,,
2018-07-03,53.53,54.83,51.51,54.04,196319,,,
2018-07-04,53.31,59.55,53.47,59.55,441702,,,
2018-07-06,54.54,54.94,51.17,53.53,276717,,,
2018-07-10,54.77,57.19,54.04,55.5,242458,,,
2018-07-11,53.36,53.59,51.45,53.19,206686,,,
2018-07-12,52.97,54.94,52.97,54.32,179029,,,
2018-07-13,54.77,56.18,53.53,53.59,202510,,,
2018-07-18,54.54,56.51,54.15,54.83,232986,,,
2018-07-19,54.6,55.5,53.02,53.19,152760,,,
2018-07-20,53.47,54.09,52.35,53.81,106856,,,
2018-07-23,53.42,54.6,53.25,54.43,112867,,,
2018-07-24,54.38,56.51,54.09,55.22,191329,,,
2018-07-25,55.11,57.81,55.33,56.46,269122,,,
2018-07-27,56.51,59.44,55.95,57.98,348888,,,
2018-07-30,57.36,61.24,56.79,57.58,345726,Top,Stroke320_Start,Stroke319_End
2018-07-31,56.79,56.79,54.71,55.39,209667,,,
2018-08-02,55.11,52.69,50.04,51.84,192377,,,
2018-08-06,51.11,51.0,48.69,49.42,107202,,,
2018-08-08,50.55,52.18,49.59,49.71,78770,,,
2018-08-10,50.61,53.98,50.49,52.01,139924,,,
2018-08-13,50.89,51.79,49.54,51.51,86273,,,
2018-08-14,51.51,53.31,51.51,52.18,109213,,,
2018-08-15,50.1,50.89,48.69,49.71,164568,,,
2018-08-16,48.92,49.37,47.85,48.41,92343,,,
2018-08-17,48.8,49.14,47.62,47.79,67770,Bottom,Stroke321_Start,Stroke320_End
2018-08-21,48.58,49.93,48.19,49.09,73753,,,
2018-08-24,49.42,50.61,49.2,49.65,104726,,,
2018-08-27,50.1,51.45,49.59,51.17,128972,,,
2018-08-28,53.42,53.47,51.17,51.28,172476,,,
2018-08-29,49.99,50.61,49.76,49.82,90303,,,
2018-08-30,49.87,50.38,49.2,49.76,57355,,,
2018-08-31,49.76,49.99,48.64,48.75,53370,,,
2018-09-03,48.52,49.09,48.19,48.92,39466,,,
2018-09-04,48.92,49.59,48.52,49.37,45926,,,
2018-09-05,49.31,49.31,48.02,48.02,48209,,,
2018-09-06,48.07,48.58,47.68,47.85,40628,,,
2018-09-07,47.96,52.01,49.48,49.37,106954,,,
2018-09-25,54.54,54.54,50.21,50.44,221425,Top,Stroke322_Start,Stroke321_End
2018-09-26,50.04,51.56,50.04,50.44,104151,,,
2018-09-27,50.44,50.04,48.8,48.8,103681,,,
2018-10-08,48.35,48.24,46.95,47.45,70148,,,
2018-10-11,46.1,46.1,42.84,42.84,104801,,,
2018-10-12,42.84,40.98,38.45,40.59,126329,,,
2018-10-17,42.17,42.73,40.42,41.04,80113,,,
2018-10-18,39.91,42.62,39.07,39.75,79760,,,
2018-10-19,38.23,40.48,37.5,40.14,64234,Bottom,Stroke323_Start,Stroke322_End
2018-10-22,40.59,42.45,40.2,42.11,100860,,,
2018-10-23,42.95,43.74,41.38,41.94,105910,,,
2018-10-24,41.55,43.52,41.15,42.45,93267,,,
2018-10-25,40.36,41.49,39.35,41.21,79028,,,
2018-10-26,41.43,42.39,41.04,41.27,58759,,,
2018-10-29,41.04,41.43,40.2,40.48,37786,,,
2018-10-30,40.48,40.87,39.46,40.42,46546,,,
2018-10-31,40.42,41.1,40.42,40.82,52813,,,
2018-11-01,40.98,42.05,41.15,40.87,72589,,,
2018-11-05,41.88,44.53,42.56,42.5,89114,,,
2018-11-08,42.95,43.57,42.33,42.84,85643,,,
2018-11-09,43.18,43.23,42.11,42.22,56226,,,
2018-11-12,41.6,43.01,41.49,43.01,75858,,,
2018-11-13,42.39,45.54,44.19,44.02,169144,,,
2018-11-19,44.92,46.84,44.53,46.39,165898,Top,Stroke324_Start,Stroke323_End
2018-11-20,45.77,45.77,43.68,43.91,119440,,,
2018-11-21,43.29,44.53,43.07,44.47,87078,,,
2018-11-23,43.85,43.97,41.1,41.27,76537,,,
2018-11-26,41.38,41.77,40.93,41.1,34209,,,
2018-11-27,41.38,41.6,40.87,41.04,37582,,,
2018-11-28,40.93,41.43,39.75,41.38,45172,,,
2018-11-30,39.86,40.08,38.85,40.08,56203,Bottom,Stroke325_Start,Stroke324_End
2018-12-03,40.82,42.5,41.15,41.55,102580,,,
2018-12-07,41.43,43.74,41.32,42.73,141100,,,
2018-12-10,42.5,43.8,42.22,42.45,95487,,,
2018-12-11,42.45,45.26,42.33,44.75,197814,,,
2018-12-12,44.42,45.49,43.52,44.81,178076,,,
2018-12-14,43.8,43.91,42.05,42.05,98457,,,
2018-12-17,41.66,43.07,41.66,42.22,68802,,,
2018-12-18,42.22,41.43,40.31,41.04,85382,,,
2018-12-20,39.97,40.82,39.91,40.14,38981,,,
2018-12-21,39.97,40.48,39.75,40.48,38860,,,
2018-12-24,40.25,40.7,40.25,40.48,28235,Top,Stroke326_Start,Stroke325_End
2018-12-25,40.03,40.2,38.73,40.2,50587,,,
2018-12-26,40.14,40.48,39.63,39.63,34132,,,
2018-12-27,40.36,40.36,38.79,38.79,38290,,,
2018-12-28,38.85,39.3,38.51,39.01,27926,,,
2019-01-02,39.13,39.8,38.85,38.9,34744,,,
2019-01-03,38.79,39.3,38.0,38.96,29774,Bottom,Stroke327_Start,Stroke326_End
2019-01-07,39.8,40.2,39.69,39.97,46661,,,
2019-01-08,39.97,40.14,39.35,39.46,33151,,,
2019-01-09,39.46,40.31,39.46,39.69,51261,,,
2019-01-10,39.63,39.35,38.85,38.96,42794,,,
2019-01-15,39.24,39.69,39.18,39.69,47803,,,
2019-01-16,39.69,40.14,39.35,40.14,63168,Top,Stroke328_Start,Stroke327_End
2019-01-18,39.24,39.8,39.18,39.52,35140,,,
2019-01-21,39.75,40.03,39.46,39.58,36007,,,
2019-01-22,39.58,39.58,38.73,38.96,46427,,,
2019-01-23,38.79,39.18,38.51,39.01,23688,,,
2019-01-25,38.79,39.3,38.73,38.79,31242,,,
2019-01-28,39.01,39.18,38.28,38.62,34048,,,
2019-01-29,38.68,38.68,36.54,38.11,58327,Bottom,Stroke329_Start,Stroke328_End
2019-01-30,38.17,40.76,37.55,39.07,94733,,,
2019-01-31,38.96,38.51,37.38,37.66,67768,,,
2019-02-11,38.56,39.35,38.56,39.35,43824,,,
2019-02-12,39.24,40.31,39.07,39.86,61853,,,
2019-02-13,39.86,40.7,39.58,40.25,87817,,,
2019-02-14,39.97,40.82,40.03,40.36,77533,,,
2019-02-18,40.82,41.88,40.59,41.6,105663,,,
2019-02-19,42.67,44.3,41.49,41.88,189732,,,
2019-02-20,42.28,42.11,40.98,41.6,99543,,,
2019-02-22,41.1,41.83,40.76,41.77,76021,,,
2019-02-25,42.11,43.74,41.94,43.57,156968,,,
2019-02-26,43.52,44.7,42.84,43.68,155152,,,
2019-02-28,45.88,46.67,44.25,44.42,179012,,,
2019-03-01,44.87,45.15,43.68,44.08,92416,,,
2019-03-06,45.15,45.2,44.19,45.09,153654,,,
2019-03-07,44.92,46.89,44.75,46.16,207907,,,
2019-03-08,45.54,44.92,42.95,43.01,161863,,,
2019-03-12,45.37,45.99,44.7,45.15,148612,,,
2019-03-13,45.2,45.88,44.25,44.64,126255,,,
2019-03-14,44.13,44.75,42.78,43.29,91457,,,
2019-03-15,43.46,49.37,47.4,46.89,360595,Top,Stroke330_Start,Stroke329_End
2019-03-22,47.17,48.3,46.1,47.85,133510,,,
2019-03-25,46.89,49.03,46.44,47.9,171653,,,
2019-03-26,47.85,48.3,46.27,46.55,125409,,,
2019-03-27,46.61,46.95,45.49,46.05,83120,,,
2019-03-28,45.94,46.5,45.2,45.2,82015,,,
2019-03-29,45.26,46.16,44.75,45.99,87159,Bottom,Stroke331_Start,Stroke330_End
2019-04-01,46.5,47.4,46.1,47.0,117911,,,
2019-04-02,47.06,47.51,46.5,46.95,116128,,,
2019-04-03,46.89,47.9,46.61,47.57,122643,,,
2019-04-08,47.29,48.52,47.34,48.41,218271,,,
2019-04-10,47.51,47.74,46.78,47.51,88824,,,
2019-04-11,47.57,49.14,47.29,47.57,142581,Top,Stroke332_Start,Stroke331_End
2019-04-16,46.55,46.78,45.43,46.72,92347,,,
2019-04-17,46.78,47.29,46.39,46.78,86193,,,
2019-04-18,46.61,46.78,45.26,45.32,118260,,,
2019-04-19,45.49,46.27,44.98,45.65,78184,,,
2019-04-22,45.82,45.99,44.42,44.58,94876,,,
2019-04-23,44.75,44.98,44.02,44.13,58407,,,
2019-04-24,44.53,44.64,43.01,44.58,56740,,,
2019-04-26,42.84,43.63,42.73,43.18,49301,,,
2019-04-29,43.12,41.55,39.86,40.7,100141,,,
2019-05-06,39.91,40.59,37.1,38.0,86974,Bottom,Stroke333_Start,Stroke332_End
2019-05-07,38.45,40.7,38.45,40.03,97627,,,
2019-05-08,39.24,42.67,39.07,40.59,113018,,,
2019-05-09,39.58,40.14,38.51,39.58,62998,,,
2019-05-13,40.93,42.05,40.31,41.55,73906,,,
2019-05-14,40.76,41.6,40.2,40.25,60141,,,
2019-05-16,41.43,42.45,41.15,41.83,82708,,,
2019-05-17,41.72,44.13,41.21,42.0,177604,Top,Stroke334_Start,Stroke333_End
2019-05-20,42.11,40.48,38.9,39.75,110517,,,
2019-05-23,39.69,39.69,38.23,38.34,68888,,,
2019-05-24,37.72,38.68,37.72,38.23,35803,,,
2019-05-27,38.23,39.63,38.17,39.35,55384,,,
2019-05-28,39.01,39.69,38.96,39.13,42990,,,
2019-05-29,39.13,39.75,39.01,39.35,39072,,,
2019-05-30,39.13,40.76,39.35,40.36,88234,,,
2019-06-04,39.52,39.91,38.17,38.4,47510,,,
2019-06-05,38.68,41.04,38.51,39.63,105377,,,
2019-06-06,39.18,38.68,37.78,37.95,80101,Bottom,Stroke335_Start,Stroke334_End
2019-06-11,38.4,40.03,38.4,39.91,87783,,,
2019-06-12,39.35,40.42,39.46,40.31,87426,,,
2019-06-14,40.03,39.35,38.79,39.07,54811,,,
2019-06-19,39.46,40.14,39.35,39.91,59481,,,
2019-06-20,39.91,40.25,39.46,40.08,63846,,,
2019-06-21,40.2,40.93,40.08,40.31,75516,,,
2019-06-26,40.14,40.14,39.63,39.75,39050,,,
2019-07-01,40.08,42.05,40.14,40.48,70998,Top,Stroke336_Start,Stroke335_End
2019-07-04,40.36,40.53,39.69,39.86,74696,,,
2019-07-05,40.03,40.14,39.3,39.86,48583,,,
2019-07-08,39.69,39.75,38.62,38.68,63046,,,
2019-07-09,38.73,38.68,37.95,38.79,37203,,,
2019-07-12,38.34,38.34,37.89,38.11,30089,,,
2019-07-15,38.28,38.73,38.0,38.73,38585,,,
2019-07-16,38.68,39.01,38.62,38.68,27411,,,
2019-07-18,38.62,38.68,37.83,37.83,35634,,,
2019-07-22,38.06,37.44,36.76,36.88,47942,,,
2019-07-24,37.1,37.78,37.1,37.55,26263,,,
2019-07-25,37.55,37.95,37.38,37.72,34394,,,
2019-07-29,37.5,37.78,37.33,37.55,27810,,,
2019-07-30,37.66,37.89,37.38,37.55,22707,,,
2019-07-31,37.55,37.66,37.05,37.16,28102,,,
2019-08-01,37.1,37.33,36.76,36.88,26541,,,
2019-08-02,36.37,36.37,35.69,35.81,46660,,,
2019-08-05,35.81,35.86,35.02,35.08,32775,,,
2019-08-06,34.29,32.88,32.26,33.16,67810,,,
2019-08-14,33.05,33.16,32.66,32.71,33202,,,
2019-08-15,32.04,32.77,31.53,32.54,48087,Bottom,Stroke337_Start,Stroke336_End
2019-08-16,32.77,33.5,32.43,32.94,45798,,,
2019-08-19,35.41,36.31,34.74,36.31,145810,,,
2019-08-20,38.11,38.56,36.26,36.31,225677,,,
2019-08-22,38.68,39.86,37.5,38.06,164751,,,
2019-08-23,37.66,38.0,36.88,36.93,104325,,,
2019-08-26,35.98,37.1,35.81,37.05,79508,,,
2019-08-27,36.71,37.27,36.65,37.1,87389,,,
2019-08-28,36.82,36.82,35.69,36.76,70219,,,
2019-09-03,36.65,38.28,36.2,37.5,139791,,,
2019-09-04,37.33,39.13,38.06,38.68,175538,Top,Stroke338_Start,Stroke337_End
2019-09-06,38.0,38.34,37.44,37.78,64745,,,
2019-09-09,37.95,38.4,37.89,38.17,62410,,,
2019-09-10,38.17,38.62,38.0,38.28,74510,,,
2019-09-11,38.45,38.45,37.5,37.5,57402,,,
2019-09-12,37.83,37.89,37.05,37.5,38897,,,
2019-09-16,37.66,37.78,36.82,36.99,51921,,,
2019-09-17,36.88,36.43,35.81,36.09,56401,,,
2019-09-19,36.2,36.2,35.41,36.09,33547,,,
2019-09-20,36.09,36.48,35.98,36.2,28613,,,
2019-09-23,36.26,35.86,35.24,35.69,36008,,,
2019-09-25,35.53,35.81,34.85,34.91,38794,,,
2019-09-26,35.36,34.29,33.67,33.73,48222,,,
2019-10-08,33.67,34.01,33.22,33.67,20500,Bottom,Stroke339_Start,Stroke338_End
2019-10-10,33.95,34.4,33.89,34.34,24270,,,
2019-10-11,34.29,34.57,34.06,34.57,27708,,,
2019-10-14,34.68,36.88,35.13,34.96,41743,,,
2019-10-17,35.13,35.47,34.51,34.51,31846,,,
2019-10-18,34.74,34.85,33.73,33.84,31342,,,
2019-10-21,33.61,34.57,33.33,34.18,30118,,,
2019-10-23,34.63,34.63,33.89,34.01,20471,,,
2019-10-24,34.18,34.18,33.78,34.01,16729,,,
2019-10-28,34.23,34.68,34.06,34.68,46500,Top,Stroke340_Start,Stroke339_End
2019-10-30,34.18,34.57,33.95,34.46,46914,,,
2019-10-31,34.29,34.01,33.5,33.61,35609,,,
2019-11-04,34.18,34.34,33.78,34.18,32286,,,
2019-11-05,34.18,34.4,34.01,34.06,23744,,,
2019-11-06,34.18,33.84,33.5,33.73,25992,,,
2019-11-08,33.95,33.95,33.56,33.67,18515,,,
2019-11-11,33.61,32.83,32.26,32.43,36789,,,
2019-11-13,32.99,32.99,32.43,32.66,13004,,,
2019-11-15,32.49,32.38,31.87,31.93,20315,Bottom,Stroke341_Start,Stroke340_End
2019-11-19,32.43,32.88,32.15,32.88,20113,,,
2019-11-20,32.88,32.99,32.32,32.49,18931,,,
2019-11-21,32.6,32.6,32.04,32.21,17996,,,
2019-11-25,32.32,32.49,31.87,32.49,23062,,,
2019-11-26,32.49,32.66,32.26,32.26,15824,,,
2019-11-27,32.26,32.6,32.09,32.43,21778,,,
2019-11-28,32.38,33.05,32.38,32.43,25003,,,
2019-11-29,32.71,32.54,32.04,32.32,23235,,,
2019-12-03,32.04,32.43,31.93,32.43,17295,,,
2019-12-05,32.38,32.54,32.21,32.49,21513,,,
2019-12-06,32.54,33.11,32.49,33.11,40324,,,
2019-12-09,33.11,33.33,32.71,32.83,30085,,,
2019-12-10,32.77,32.99,32.38,32.6,33805,,,
2019-12-11,32.54,33.05,32.49,32.88,32037,,,
2019-12-12,32.88,32.83,32.38,32.54,25099,,,
2019-12-16,32.94,33.22,32.66,33.11,49349,,,
2019-12-17,33.05,33.67,32.94,33.5,68003,,,
2019-12-18,33.5,33.73,33.28,33.33,46504,,,
2019-12-19,33.39,33.95,33.39,33.67,49833,,,
2019-12-23,33.39,33.78,33.05,33.11,41669,,,
2019-12-24,32.99,33.28,32.94,33.28,28758,,,
2019-12-26,33.33,33.67,33.22,33.56,38192,,,
2019-12-27,33.5,33.78,33.28,33.39,55482,,,
2019-12-30,33.16,33.61,32.6,33.61,42820,,,
2019-12-31,33.73,33.73,33.33,33.61,28199,,,
2020-01-02,33.78,34.34,33.67,34.12,72543,,,
2020-01-03,34.23,35.53,34.18,35.13,125232,,,
2020-01-06,34.91,35.69,34.85,35.02,96579,,,
2020-01-08,35.24,35.75,35.13,35.24,54826,Top,Stroke342_Start,Stroke341_End
2020-01-10,35.53,35.64,34.85,35.08,42455,,,
2020-01-13,35.08,35.3,34.68,35.24,30841,,,
2020-01-15,35.19,35.19,34.51,34.63,35380,,,
2020-01-16,34.85,34.91,34.18,34.23,29576,,,
2020-01-17,34.29,34.46,33.95,34.01,37719,,,
2020-01-20,34.01,34.96,34.01,34.63,36633,,,
2020-01-21,34.63,34.63,33.78,33.78,33132,,,
2020-01-22,33.78,33.89,32.94,33.5,41531,,,
2020-01-23,33.44,33.56,32.15,32.43,50381,,,
2020-02-03,29.11,29.11,29.11,29.11,24385,,,
2020-02-04,27.76,29.0,27.76,28.55,85599,Bottom,Stroke343_Start,Stroke342_End
2020-02-05,28.77,29.67,28.49,29.22,66156,,,
2020-02-06,29.62,32.15,29.9,30.91,115149,,,
2020-02-10,30.24,32.6,31.31,31.98,97646,,,
2020-02-13,31.42,32.04,30.97,31.36,77994,,,
2020-02-14,31.36,31.36,30.63,31.02,52468,,,
2020-02-17,31.36,33.5,31.36,33.22,158818,,,
2020-02-18,32.99,33.67,32.66,33.11,88586,,,
2020-02-19,33.16,33.39,32.26,32.38,75736,,,
2020-02-20,32.26,32.6,31.93,32.54,66111,,,
2020-02-21,32.54,34.18,32.38,32.49,58472,,,
2020-02-25,32.83,33.28,32.09,32.94,93847,,,
2020-02-26,33.05,33.95,32.83,32.99,86748,,,
2020-02-27,33.61,35.3,33.28,33.5,89362,,,
2020-03-02,33.5,36.09,33.44,35.58,175971,,,
2020-03-03,35.81,36.37,34.91,35.08,159506,,,
2020-03-04,35.36,36.03,34.63,35.3,109547,,,
2020-03-05,35.58,36.88,35.19,36.48,208402,,,
2020-03-09,34.91,36.2,34.63,35.19,115842,,,
2020-03-10,34.68,35.69,34.06,35.64,104201,,,
2020-03-11,35.69,36.54,35.19,35.19,103560,,,
2020-03-12,34.91,35.81,33.95,35.75,98024,,,
2020-03-16,36.93,37.61,34.85,34.96,147524,,,
2020-03-17,35.3,35.58,33.95,34.68,97282,,,
2020-03-18,34.79,35.02,32.77,32.83,120030,,,
2020-03-19,32.6,32.49,31.08,31.98,83199,,,
2020-03-24,33.16,33.33,32.6,33.11,58660,,,
2020-03-25,33.61,36.48,33.33,36.48,113584,,,
2020-03-26,38.11,40.2,37.55,40.2,305301,,,
2020-03-27,40.98,44.3,38.9,39.18,764006,,,
2020-03-30,36.31,42.05,36.31,41.6,739874,,,
2020-03-31,39.52,45.2,39.41,43.52,643501,,,
2020-04-01,41.77,44.19,39.13,40.48,514774,,,
2020-04-02,39.63,41.04,38.4,39.86,373364,,,
2020-04-07,39.91,44.19,39.91,43.18,576102,,,
2020-04-08,42.33,45.94,42.11,43.97,604886,,,
2020-04-10,43.29,44.3,40.48,41.1,284826,,,
2020-04-13,39.91,40.87,37.66,40.36,237098,,,
2020-04-14,40.36,41.32,39.35,40.98,190902,,,
2020-04-15,40.42,41.38,39.63,40.7,180130,,,
2020-04-16,40.14,40.53,38.9,39.63,137974,,,
2020-04-20,40.48,44.47,40.48,44.47,263148,,,
2020-04-21,45.88,48.97,44.25,48.97,1074965,,,
2020-04-22,47.23,53.92,46.1,53.92,896098,,,
2020-04-23,59.38,59.38,59.38,59.38,90674,,,
2020-04-24,63.15,65.4,60.62,65.4,1452403,Top,Stroke344_Start,Stroke343_End
2020-04-27,61.18,64.0,58.82,58.82,1082849,,,
2020-04-28,55.73,58.88,52.86,54.83,1061484,,,
2020-04-29,52.86,53.64,49.37,49.93,674315,,,
2020-04-30,50.66,51.96,48.86,50.72,512141,,,
2020-05-06,49.82,52.86,49.48,51.51,478921,,,
2020-05-07,51.51,53.98,50.89,52.46,612223,,,
2020-05-12,53.25,58.2,54.38,56.63,747665,,,
2020-05-14,54.26,55.05,52.01,52.41,452742,,,
2020-05-15,52.69,54.21,51.9,53.36,355905,,,
2020-05-18,52.41,56.12,52.86,54.88,468196,,,
2020-05-20,54.26,55.28,51.0,51.34,438299,,,
2020-05-21,50.89,51.17,47.79,48.35,408849,,,
2020-05-22,48.02,49.03,46.1,46.44,249927,,,
2020-05-25,46.78,47.51,45.65,47.4,206374,,,
2020-05-26,46.22,47.74,46.22,47.51,165272,,,
2020-05-27,47.62,49.54,47.29,48.35,245151,,,
2020-05-28,48.07,47.45,45.37,46.67,237416,,,
2020-06-01,46.78,47.96,45.99,47.74,208174,,,
2020-06-02,48.19,48.8,47.34,47.74,247157,,,
2020-06-03,47.85,47.9,46.39,47.06,192391,,,
2020-06-04,47.06,48.13,46.84,47.17,177874,,,
2020-06-05,46.95,46.95,44.7,44.87,249248,,,
2020-06-08,44.87,45.49,44.02,44.87,145962,,,
2020-06-09,45.2,45.6,44.08,44.64,130335,,,
2020-06-10,45.04,45.15,43.97,44.19,132215,,,
2020-06-11,44.36,44.81,43.4,43.63,169547,,,
2020-06-12,43.12,44.13,42.33,43.68,123142,Bottom,Stroke345_Start,Stroke344_End
2020-06-15,43.8,45.49,43.8,44.64,199560,,,
2020-06-16,44.64,44.7,43.57,44.13,137730,,,
2020-06-17,44.08,47.96,45.54,46.61,380133,,,
2020-06-19,46.1,45.54,44.53,44.98,175258,,,
2020-06-24,44.87,45.37,44.13,44.25,96516,,,
2020-06-29,44.47,46.22,44.47,45.04,176406,,,
2020-06-30,44.75,45.82,43.97,45.77,182889,,,
2020-07-01,45.43,46.67,45.26,45.94,215693,,,
2020-07-03,46.1,47.51,45.94,46.95,259404,,,
2020-07-06,46.95,48.92,46.95,48.92,310532,,,
2020-07-07,49.2,51.67,48.64,49.93,454755,,,
2020-07-09,50.32,53.14,50.04,52.41,408323,,,
2020-07-10,52.46,56.29,51.79,54.43,538657,,,
2020-07-13,56.12,59.83,56.12,59.83,226034,,,
2020-07-14,65.74,65.74,58.14,61.58,950113,Top,Stroke346_Start,Stroke345_End
2020-07-15,59.78,60.73,55.5,55.5,635476,,,
2020-07-16,53.59,53.02,50.21,50.89,414389,,,
2020-07-20,52.46,55.44,51.34,55.33,330070,,,
2020-07-21,54.54,56.68,53.7,56.4,316831,,,
2020-07-22,56.29,57.86,54.77,56.23,365490,,,
2020-07-23,55.67,56.06,53.47,54.32,271375,,,
2020-07-24,53.7,55.61,53.02,53.47,286396,,,
2020-07-28,53.47,53.7,51.9,53.36,174199,Bottom,Stroke347_Start,Stroke346_End
2020-07-30,54.21,55.95,53.98,54.88,268273,,,
2020-07-31,54.43,54.83,53.14,53.98,213734,,,
2020-08-03,54.26,57.36,53.7,56.91,370592,,,
2020-08-04,57.47,60.85,56.79,57.36,476919,,,
2020-08-05,56.23,58.2,55.11,58.65,335950,,,
2020-08-10,55.28,56.4,54.15,55.56,171445,,,
2020-08-12,54.38,57.64,54.26,55.73,247566,,,
2020-08-13,56.34,61.01,56.57,58.65,435984,,,
2020-08-18,59.72,63.6,59.05,61.97,551490,,,
2020-08-19,62.2,66.08,61.3,61.52,614153,Top,Stroke348_Start,Stroke347_End
2020-08-21,60.73,61.75,57.47,58.93,444008,,,
2020-08-25,63.83,63.83,58.82,59.16,480323,,,
2020-08-26,58.2,56.23,54.09,56.01,321875,,,
2020-08-28,55.84,56.46,54.6,56.29,138651,,,
2020-08-31,56.18,57.47,55.78,56.4,123190,,,
2020-09-01,56.79,57.36,55.28,56.12,103212,,,
2020-09-02,56.68,57.92,56.12,56.34,138815,,,
2020-09-03,55.73,56.01,53.81,53.92,166766,,,
2020-09-04,53.02,53.59,51.45,53.14,98401,,,
2020-09-08,51.73,52.07,50.38,51.79,114826,,,
2020-09-09,50.94,51.34,48.92,49.65,107262,,,
2020-09-11,50.89,52.24,50.94,51.73,101505,,,
2020-09-15,51.11,51.17,50.04,50.44,76583,,,
2020-09-17,50.44,50.66,49.2,49.59,83095,,,
2020-09-21,51.34,52.24,50.94,51.62,95552,,,
2020-09-22,51.11,51.39,50.16,50.38,60921,,,
2020-09-23,50.44,50.72,49.71,50.27,41773,,,
2020-09-25,50.55,50.66,48.92,49.31,96838,,,
2020-09-28,49.37,48.13,47.23,47.29,70349,,,
2020-09-30,47.62,48.02,47.0,47.23,34837,Bottom,Stroke349_Start,Stroke348_End
2020-10-09,47.51,49.09,47.51,48.47,63514,,,
2020-10-12,50.16,51.45,49.2,51.28,140760,,,
2020-10-13,51.51,52.01,50.61,51.45,83522,,,
2020-10-15,50.49,50.61,49.54,49.65,61395,,,
2020-10-16,49.48,49.65,48.75,49.09,45941,,,
2020-10-19,49.48,50.77,49.14,49.31,67870,Top,Stroke350_Start,Stroke349_End
2020-10-20,49.25,49.37,48.58,49.31,43129,,,
2020-10-21,49.09,49.31,48.47,48.8,41706,,,
2020-10-22,48.75,49.2,48.07,48.92,37768,,,
2020-10-23,48.86,48.97,47.51,47.62,43588,,,
2020-10-26,47.79,47.9,46.95,47.06,30622,,,
2020-10-27,47.0,47.51,46.72,47.0,30553,,,
2020-10-28,47.23,47.23,46.16,46.55,40353,,,
2020-10-29,45.77,46.55,45.71,46.16,39647,,,
2020-10-30,46.44,46.5,44.3,44.36,70064,,,
2020-11-02,44.3,44.42,42.78,43.8,56237,Bottom,Stroke351_Start,Stroke350_End
2020-11-03,43.8,45.2,44.47,44.98,54626,,,
2020-11-06,45.09,45.09,44.13,44.42,37336,,,
2020-11-09,44.64,45.71,44.25,45.54,64917,,,
2020-11-10,45.6,46.33,45.09,45.26,73950,,,
2020-11-12,45.37,45.37,44.58,44.64,33872,,,
2020-11-13,44.64,44.92,43.68,44.19,34304,,,
2020-11-16,44.36,45.71,44.75,45.04,50755,,,
2020-11-18,45.15,45.77,45.09,45.6,43541,,,
2020-11-19,45.71,46.05,45.26,45.32,38248,,,
2020-11-23,45.65,46.5,45.43,46.27,66526,,,
2020-11-24,46.16,46.84,45.77,45.82,54451,Top,Stroke352_Start,Stroke351_End
2020-11-25,45.88,46.05,44.7,44.75,58704,,,
2020-11-26,44.7,44.75,44.08,44.42,38488,,,
2020-11-30,44.58,45.32,44.47,44.53,34526,,,
2020-12-02,44.81,45.99,44.75,45.37,59848,,,
2020-12-03,45.49,46.67,45.77,46.16,115149,,,
2020-12-08,46.22,46.22,45.49,45.49,39240,,,
2020-12-09,45.49,45.82,44.13,44.25,52577,,,
2020-12-10,44.19,45.15,43.57,44.53,43287,,,
2020-12-11,44.3,44.81,43.4,44.13,48555,,,
2020-12-14,44.25,45.88,44.98,44.98,58196,,,
2020-12-21,46.1,46.5,45.2,45.94,106876,,,
2020-12-22,45.77,47.74,45.54,45.6,103565,,,
2020-12-25,45.2,44.98,43.91,44.47,80662,,,
2020-12-29,44.47,44.7,42.62,42.67,90374,,,
2020-12-30,42.56,42.95,42.17,42.5,65479,,,
2021-01-04,42.67,44.25,42.5,43.74,77275,,,
2021-01-05,43.74,44.87,43.4,44.53,84141,,,
2021-01-06,45.32,45.65,43.97,44.19,88624,,,
2021-01-07,43.8,44.19,42.39,42.73,74372,,,
2021-01-08,42.45,42.73,41.43,42.11,56502,,,
2021-01-11,42.22,42.56,39.97,40.36,83935,,,
2021-01-12,40.14,40.7,39.86,40.48,42596,,,
2021-01-13,40.2,40.36,38.68,38.73,74114,,,
2021-01-14,38.34,39.46,37.78,39.07,48094,,,
2021-01-15,38.85,39.75,38.73,39.35,34187,,,
2021-01-18,39.07,40.03,39.01,39.91,38198,,,
2021-01-19,39.91,40.31,39.46,40.03,41308,,,
2021-01-20,39.69,40.25,39.35,39.41,29482,,,
2021-01-21,39.35,39.91,39.18,39.58,32621,,,
2021-01-22,39.63,39.63,38.62,38.85,37179,,,
2021-01-25,39.24,39.24,38.11,38.4,37235,,,
2021-01-26,38.34,38.45,37.55,37.72,43350,,,
2021-01-27,37.89,37.89,36.71,37.1,45845,,,
2021-01-28,37.1,37.38,36.26,36.26,41314,,,
2021-01-29,36.26,35.98,35.02,35.75,43632,,,
2021-02-04,34.91,35.3,33.44,34.12,41408,Bottom,Stroke353_Start,Stroke352_End
2021-02-05,34.06,35.53,34.06,34.4,35618,,,
2021-02-08,34.46,34.63,34.01,34.46,24321,,,
2021-02-09,34.46,35.08,34.4,34.91,24887,,,
2021-02-10,34.68,35.81,34.68,35.75,30920,,,
2021-02-18,36.03,36.76,35.98,36.65,49721,,,
2021-02-19,36.88,38.34,36.54,38.23,69953,,,
2021-02-22,38.79,40.2,38.79,38.9,98301,,,
2021-02-23,38.9,39.13,37.83,38.4,60698,,,
2021-02-24,38.4,38.85,37.78,38.11,44090,,,
2021-02-26,38.06,38.06,37.44,37.78,31899,,,
2021-03-01,37.78,38.23,37.5,38.17,28142,,,
2021-03-02,38.51,38.96,37.89,38.45,42719,,,
2021-03-03,39.35,44.19,41.83,40.87,148016,Top,Stroke354_Start,Stroke353_End
2021-03-09,41.72,40.48,38.9,39.97,132780,,,
2021-03-11,39.24,39.8,38.62,39.75,61318,,,
2021-03-12,39.41,40.42,38.79,39.58,69101,,,
2021-03-15,39.13,40.7,39.13,40.42,70853,,,
2021-03-16,40.48,40.76,39.8,40.59,69656,,,
2021-03-17,40.59,43.91,40.93,42.0,173076,,,
2021-03-19,40.93,41.27,40.2,40.59,46382,,,
2021-03-22,40.14,41.04,40.08,40.82,43648,Bottom,Stroke355_Start,Stroke354_End
2021-03-23,42.17,44.87,41.72,43.52,357846,,,
2021-03-24,42.45,45.6,41.88,44.58,348062,,,
2021-03-25,43.74,45.65,43.18,43.57,196465,,,
2021-03-26,42.9,43.85,42.62,43.4,120914,,,
2021-03-29,43.18,44.47,42.73,44.02,121803,,,
2021-03-30,43.85,43.91,41.88,42.17,118773,,,
2021-03-31,42.11,42.45,41.32,41.77,88495,,,
2021-04-02,41.6,41.83,40.53,40.59,96716,,,
2021-04-06,40.65,40.87,40.08,40.65,41447,,,
2021-04-07,40.7,41.27,40.36,41.21,56249,,,
2021-04-08,41.15,43.74,40.76,41.21,97252,Top,Stroke356_Start,Stroke355_End
2021-04-09,40.76,41.38,40.59,40.87,49898,,,
2021-04-12,40.87,41.32,40.53,40.53,47769,,,
2021-04-13,40.36,39.91,38.9,39.63,67247,,,
2021-04-15,40.03,40.31,39.69,40.25,35597,,,
2021-04-16,40.2,40.87,40.08,40.76,38677,,,
2021-04-19,41.21,41.27,40.59,40.82,49082,,,
2021-04-21,40.7,41.04,40.36,40.93,46344,,,
2021-04-23,40.87,40.87,40.03,40.08,37964,,,
2021-04-26,40.25,41.88,40.25,40.48,62925,,,
2021-04-27,40.59,40.98,40.03,40.53,34779,,,
2021-04-28,40.48,40.2,39.18,39.97,36276,Bottom,Stroke357_Start,Stroke356_End
2021-05-06,39.69,41.55,40.42,40.76,85776,,,
2021-05-11,41.21,42.39,40.98,42.22,129647,,,
2021-05-12,41.94,45.37,41.94,43.12,199299,,,
2021-05-14,42.11,42.45,41.72,42.5,88873,,,
2021-05-19,41.94,42.22,41.38,41.55,46433,,,
2021-05-20,41.32,41.94,40.87,41.83,49018,,,
2021-05-21,42.33,42.5,41.83,42.0,48872,,,
2021-05-25,41.72,42.05,41.38,41.83,37870,,,
2021-05-26,41.83,44.98,41.55,44.7,197214,,,
2021-05-27,45.54,48.86,45.09,47.06,487562,Top,Stroke358_Start,Stroke357_End
2021-05-28,45.49,46.67,43.85,44.36,380844,,,
2021-05-31,43.74,43.97,42.62,43.8,192700,,,
2021-06-01,43.52,46.95,44.3,45.65,271694,,,
2021-06-03,43.74,45.37,43.52,43.91,123656,,,
2021-06-07,44.92,47.68,45.99,47.0,271464,,,
2021-06-11,46.72,46.72,45.65,45.65,92212,,,
2021-06-15,45.54,45.65,43.91,44.92,70176,,,
2021-06-17,43.85,45.26,43.74,44.75,69652,,,
2021-06-21,45.15,45.88,44.42,44.42,97914,,,
2021-06-23,45.26,45.26,44.02,44.58,89161,,,
2021-06-24,44.7,44.87,43.12,43.29,89170,,,
2021-06-25,43.29,43.74,43.01,43.4,45211,,,
2021-06-28,43.4,44.08,43.35,43.74,42432,,,
2021-06-29,43.8,43.8,42.62,42.73,48839,,,
2021-06-30,42.84,42.95,42.22,42.62,40596,,,
2021-07-01,42.84,43.4,42.39,43.07,41043,,,
2021-07-02,43.01,43.12,42.17,42.33,41044,,,
2021-07-05,42.67,42.67,42.05,42.45,29221,,,
2021-07-06,42.28,43.4,42.5,43.12,54091,,,
2021-07-08,42.78,42.78,41.88,41.88,45318,,,
2021-07-09,41.88,42.22,41.15,42.11,53781,Bottom,Stroke359_Start,Stroke358_End
2021-07-12,42.5,43.4,42.56,43.07,75725,,,
2021-07-14,42.95,42.9,41.88,42.39,35055,,,
2021-07-19,42.9,43.74,42.73,43.35,68544,,,
2021-07-21,43.46,44.3,43.57,44.25,84535,,,
2021-07-23,43.97,43.97,42.17,43.52,50042,,,
2021-07-28,42.39,42.11,41.15,41.83,64641,,,
2021-08-02,41.43,42.17,41.38,42.05,41534,,,
2021-08-03,41.94,42.9,41.94,42.56,51174,Top,Stroke360_Start,Stroke359_End
2021-08-05,42.11,42.62,41.88,42.28,41354,,,
2021-08-06,42.17,42.17,41.27,41.55,49113,,,
2021-08-09,41.38,42.22,41.32,42.05,37738,,,
2021-08-10,42.05,42.28,41.72,42.28,33127,,,
2021-08-11,42.33,42.62,42.05,42.33,40332,,,
2021-08-13,41.94,42.05,41.32,41.83,58640,,,
2021-08-16,41.88,42.11,41.72,41.83,33137,,,
2021-08-17,41.77,41.83,40.59,40.65,64348,,,
2021-08-18,40.59,40.87,40.42,40.76,35104,,,
2021-08-19,40.7,40.7,39.91,40.42,39429,,,
2021-08-20,40.31,40.14,39.58,39.75,32722,,,
2021-08-24,40.03,40.25,39.91,40.25,30239,,,
2021-08-25,40.31,40.7,40.2,40.65,30635,,,
2021-08-26,40.48,40.53,40.08,40.14,30399,,,
2021-08-27,39.91,40.31,39.63,40.03,33037,,,
2021-08-31,39.8,40.08,39.35,39.69,34198,Bottom,Stroke361_Start,Stroke360_End
2021-09-02,39.91,40.65,39.41,40.48,52629,,,
2021-09-03,40.59,40.87,40.31,40.76,50701,,,
2021-09-06,40.82,40.98,40.53,40.76,30302,,,
2021-09-07,40.82,41.38,40.65,41.15,51567,,,
2021-09-08,41.27,41.72,41.04,41.6,67147,,,
2021-09-09,41.77,42.05,41.55,41.77,48290,,,
2021-09-13,41.27,41.66,40.93,41.66,48422,,,
2021-09-15,40.93,41.32,40.76,41.27,29672,,,
2021-09-16,41.04,42.05,40.98,41.6,72508,,,
2021-09-17,41.43,41.43,40.59,41.32,48957,,,
2021-09-22,40.76,40.98,40.31,40.53,41483,,,
2021-09-23,40.59,41.21,40.59,41.1,43526,,,
2021-09-24,41.21,42.22,40.98,41.1,76042,,,
2021-09-27,40.98,41.21,40.42,40.53,50095,,,
2021-09-28,40.48,40.31,39.91,40.42,35875,,,
2021-10-08,40.42,41.94,40.42,41.88,98332,,,
2021-10-11,42.05,42.95,41.72,42.22,83654,Top,Stroke362_Start,Stroke361_End
2021-10-13,42.39,42.33,41.27,41.77,41267,,,
2021-10-15,42.22,42.78,41.38,41.43,61079,,,
2021-10-18,41.55,42.05,40.82,41.83,50732,,,
2021-10-19,41.6,42.62,41.55,42.62,78123,,,
2021-10-20,42.67,42.78,41.88,42.39,49852,,,
2021-10-21,42.28,42.5,41.72,41.88,38922,,,
2021-10-22,41.66,42.39,41.38,41.77,55018,,,
2021-10-25,42.0,42.17,41.21,41.32,53499,,,
2021-10-26,41.32,41.66,40.36,40.48,65720,,,
2021-10-27,40.53,40.65,39.18,39.69,76916,,,
2021-10-28,39.13,39.75,37.66,37.72,84754,,,
2021-10-29,37.72,38.51,37.55,38.23,38818,Bottom,Stroke363_Start,Stroke362_End
2021-11-01,38.23,39.52,37.72,39.13,49290,,,
2021-11-02,39.13,42.45,40.59,42.11,228521,,,
2021-11-05,41.15,41.27,39.97,40.08,81462,,,
2021-11-08,40.08,40.31,39.41,39.69,47410,,,
2021-11-09,39.75,40.25,39.35,39.8,49568,,,
2021-11-10,39.63,39.91,39.3,39.69,30218,,,
2021-11-12,39.75,40.82,40.03,40.36,59837,,,
2021-11-16,40.59,41.21,40.48,40.98,58710,Top,Stroke364_Start,Stroke363_End
2021-11-17,41.04,40.53,39.58,40.2,68162,,,
2021-11-19,39.52,39.8,39.18,39.8,36930,,,
2021-11-23,39.75,39.97,39.52,39.69,25739,,,
2021-11-24,39.52,39.75,39.35,39.63,21847,,,
2021-11-26,39.46,39.46,38.85,39.13,27903,,,
2021-12-01,39.41,39.63,39.18,39.63,21258,,,
2021-12-02,39.63,39.75,39.24,39.3,30289,,,
2021-12-03,39.35,39.41,38.85,39.35,18571,Bottom,Stroke365_Start,Stroke364_End
2021-12-08,39.35,39.97,39.41,39.52,39368,,,
2021-12-13,39.46,39.69,39.18,39.41,43764,,,
2021-12-15,40.2,40.36,39.8,39.8,32696,,,
2021-12-21,40.03,40.93,40.03,40.82,64745,,,
2021-12-22,40.98,41.1,40.25,40.42,53595,,,
2021-12-23,40.31,40.59,40.14,40.36,32190,,,
2021-12-24,40.42,40.48,39.63,40.14,57908,,,
2021-12-27,42.11,43.97,40.93,41.15,215028,,,
2021-12-28,40.48,42.11,40.48,40.65,118385,,,
2021-12-29,40.76,40.25,39.91,39.91,67615,,,
2021-12-31,40.25,40.98,40.03,40.82,73237,,,
2022-01-04,40.93,42.11,41.21,41.55,103359,,,
2022-01-07,41.72,41.77,40.93,41.21,62890,,,
2022-01-11,41.6,41.88,41.27,41.32,47210,,,
2022-01-12,41.49,43.74,41.32,43.12,199664,,,
2022-01-13,43.57,44.7,42.84,43.63,287376,,,
2022-01-14,45.88,47.85,44.19,44.47,566346,Top,Stroke366_Start,Stroke365_End
2022-01-17,43.52,45.37,42.56,43.97,368391,,,
2022-01-18,43.68,43.97,42.45,42.84,234306,,,
2022-01-19,42.62,43.18,42.0,43.01,132803,,,
2022-01-21,41.83,42.22,41.15,41.43,89224,,,
2022-01-24,41.32,41.55,40.76,41.04,72439,,,
2022-01-25,41.04,41.15,39.69,39.75,87230,,,
2022-01-26,39.69,40.08,39.24,39.86,54676,,,
2022-01-27,39.75,39.35,38.56,38.56,65511,Bottom,Stroke367_Start,Stroke366_End
2022-02-07,39.52,39.86,39.13,39.75,33942,,,
2022-02-08,39.86,40.36,39.58,40.2,39244,,,
2022-02-09,40.14,40.76,39.8,40.65,53138,,,
2022-02-10,40.59,40.82,40.25,40.59,42075,,,
2022-02-11,40.31,40.25,39.69,39.8,50154,,,
2022-02-15,40.03,40.03,39.52,39.75,32857,,,
2022-02-17,39.91,40.14,39.63,39.63,35624,,,
2022-02-21,40.08,42.95,39.97,42.78,176279,,,
2022-02-22,42.78,46.61,43.97,43.07,274599,,,
2022-03-02,45.43,46.95,45.6,46.5,194172,Top,Stroke368_Start,Stroke367_End
2022-03-04,46.16,46.5,44.98,45.65,120063,,,
2022-03-08,45.6,45.65,43.52,43.8,101141,,,
2022-03-09,44.08,43.8,41.15,42.95,97711,,,
2022-03-11,42.56,45.94,41.27,45.2,307900,,,
2022-03-14,45.54,46.39,43.35,43.85,241052,,,
2022-03-15,43.8,44.58,41.66,41.66,176549,,,
2022-03-16,42.0,42.84,40.48,42.05,131878,Bottom,Stroke369_Start,Stroke368_End
2022-03-17,42.33,45.15,42.45,43.46,168476,,,
2022-03-21,43.85,48.13,43.8,48.13,416097,,,
2022-03-22,50.38,51.51,47.4,47.85,653138,,,
2022-03-23,47.51,47.79,44.98,45.49,346279,,,
2022-03-25,46.39,50.27,46.39,48.47,602264,,,
2022-03-28,50.49,53.98,47.85,49.2,594962,,,
2022-03-30,52.86,56.79,49.14,51.45,932702,Top,Stroke370_Start,Stroke369_End
2022-03-31,49.03,51.56,48.64,49.59,538824,,,
2022-04-01,49.48,50.89,47.06,47.68,430900,,,
2022-04-06,46.84,48.3,46.67,48.07,282126,,,
2022-04-07,47.85,52.74,47.51,52.74,887116,,,
2022-04-08,52.52,55.05,50.32,50.77,872002,,,
2022-04-11,52.01,55.28,50.61,52.8,674011,,,
2022-04-12,50.66,50.66,48.64,49.99,481212,,,
2022-04-13,51.0,53.98,49.65,52.12,615776,,,
2022-04-14,49.99,51.22,48.92,51.73,444832,,,
2022-04-18,49.03,50.61,48.24,48.47,259477,,,
2022-04-19,48.35,50.16,47.06,49.54,318389,,,
2022-04-20,48.75,51.9,48.35,49.87,417000,,,
2022-04-21,48.64,50.72,45.09,45.54,403906,,,
2022-04-22,44.25,45.2,41.83,43.4,284885,,,
2022-04-26,42.11,42.84,40.7,40.76,232828,,,
2022-04-27,41.04,41.94,39.13,41.88,220766,Bottom,Stroke371_Start,Stroke370_End
2022-04-28,41.83,42.22,40.53,40.48,187200,,,
2022-05-05,42.05,43.46,41.72,43.07,203102,,,
2022-05-09,42.17,43.74,41.94,43.12,147272,,,
2022-05-10,42.28,43.35,41.72,43.29,190430,,,
2022-05-11,43.01,44.02,42.62,43.18,207450,,,
2022-05-12,42.78,44.08,42.73,43.74,150941,,,
2022-05-13,43.74,44.98,43.57,44.87,193903,,,
2022-05-16,46.5,49.2,45.99,49.2,168689,,,
2022-05-17,50.1,51.06,48.52,48.41,560378,,,
2022-05-23,49.54,53.08,49.25,51.39,504071,,,
2022-05-24,50.72,51.9,48.8,49.03,398894,,,
2022-05-25,49.09,50.44,48.75,50.38,258582,,,
2022-05-26,49.71,55.11,51.06,52.63,553390,Top,Stroke372_Start,Stroke371_End
2022-05-31,51.0,54.43,51.0,52.57,562238,,,
2022-06-01,51.9,52.57,49.76,51.0,379368,,,
2022-06-06,53.14,53.64,52.07,53.02,499297,,,
2022-06-07,52.41,53.02,50.04,50.66,370869,,,
2022-06-08,50.83,51.34,48.69,50.55,251027,,,
2022-06-10,48.64,50.72,48.47,49.99,211415,,,
2022-06-14,49.48,50.04,48.35,49.54,176346,,,
2022-06-15,49.76,50.44,49.14,49.71,224978,,,
2022-06-16,49.48,51.62,49.31,50.61,267061,,,
2022-06-17,50.27,50.27,48.92,49.87,184741,,,
2022-06-21,49.54,49.71,48.52,48.92,145716,,,
2022-06-22,49.09,49.54,47.51,47.57,159598,,,
2022-06-23,47.23,48.3,47.0,48.8,137148,,,
2022-06-29,47.79,48.02,46.61,46.61,143316,,,
2022-06-30,46.78,47.0,46.1,46.44,132351,,,
2022-07-01,46.95,47.23,46.44,46.84,99367,,,
2022-07-04,46.84,47.9,46.67,47.57,161468,,,
2022-07-05,47.51,47.51,46.27,46.78,122310,,,
2022-07-06,46.72,46.33,45.54,45.82,86583,,,
2022-07-08,46.16,46.5,45.6,45.82,65223,,,
2022-07-11,45.65,45.94,45.37,46.27,91636,,,
2022-07-15,45.37,44.92,44.25,44.25,93807,Bottom,Stroke373_Start,Stroke372_End
2022-07-19,44.98,45.49,44.87,45.49,59607,,,
2022-07-20,45.37,45.94,45.32,45.71,53711,,,
2022-07-22,45.2,45.71,44.92,45.2,52399,,,
2022-07-25,44.98,45.54,44.87,45.37,46117,,,
2022-07-26,45.2,46.44,45.09,46.22,84549,,,
2022-07-27,46.22,46.55,45.82,46.22,56295,,,
2022-07-28,46.16,48.02,46.16,46.33,66951,,,
2022-08-01,46.39,46.78,45.37,46.22,101572,,,
2022-08-03,48.07,48.64,46.61,47.74,253811,Top,Stroke374_Start,Stroke373_End
2022-08-04,47.79,47.4,46.44,47.0,156263,,,
2022-08-09,46.72,46.78,45.71,45.82,127311,,,
2022-08-10,45.54,45.82,45.09,45.2,87653,,,
2022-08-12,45.6,45.99,45.49,45.99,59690,,,
2022-08-15,46.05,46.84,46.05,46.44,100867,,,
2022-08-17,46.72,47.57,46.39,46.89,108661,,,
2022-08-18,46.89,47.0,46.16,46.44,66026,Bottom,Stroke375_Start,Stroke374_End
2022-08-19,46.5,47.4,46.39,46.89,125894,,,
2022-08-22,46.78,48.8,47.29,47.96,174027,,,
2022-08-24,48.13,50.16,48.07,48.64,356606,,,
2022-08-26,48.8,48.97,47.85,48.24,152868,,,
2022-08-29,47.79,48.69,47.57,48.58,117271,,,
2022-08-30,48.52,49.14,47.9,48.3,118560,Top,Stroke376_Start,Stroke375_End
2022-08-31,48.24,48.41,47.0,47.29,115757,,,
2022-09-01,47.29,48.8,47.68,48.07,152946,,,
2022-09-06,48.52,48.86,48.07,48.8,142948,,,
2022-09-07,48.41,48.69,47.74,47.9,116999,,,
2022-09-08,48.35,48.47,46.22,46.39,162387,,,
2022-09-09,46.89,47.23,45.6,46.05,120789,,,
2022-09-13,46.84,47.85,46.44,47.17,172243,,,
2022-09-14,46.5,47.0,45.99,46.22,98130,,,
2022-09-15,46.22,46.39,44.47,45.04,118814,,,
2022-09-16,44.98,45.26,43.63,43.68,78636,,,
2022-09-19,44.08,43.85,43.01,43.4,59506,,,
2022-09-21,43.46,44.25,43.07,44.08,58595,,,
2022-09-22,43.57,44.7,43.46,43.97,69817,,,
2022-09-23,43.97,44.64,43.23,43.35,67068,,,
2022-09-26,42.67,42.67,41.66,41.66,72500,,,
2022-09-28,42.56,42.73,41.72,41.83,36335,,,
2022-09-29,42.11,42.0,41.15,41.49,46200,,,
2022-10-10,41.77,42.33,41.32,41.55,36817,,,
2022-10-11,41.66,41.94,41.04,41.94,30757,,,
2022-10-12,41.88,42.73,41.49,42.45,49297,,,
2022-10-13,42.22,43.4,42.84,42.84,63956,,,
2022-10-19,43.01,43.18,42.5,42.5,45891,,,
2022-10-20,42.33,42.56,41.21,42.33,47408,,,
2022-10-25,41.32,41.49,40.31,40.7,49275,,,
2022-10-27,41.15,41.6,41.04,41.55,40375,,,
2022-10-28,41.55,41.55,39.97,40.31,62668,Bottom,Stroke377_Start,Stroke376_End
2022-10-31,41.1,42.56,41.38,41.77,115635,,,
2022-11-02,42.5,43.12,42.11,42.9,86049,,,
2022-11-03,42.9,46.89,44.36,45.43,403434,,,
2022-11-09,45.32,47.9,45.43,46.33,231794,,,
2022-11-11,45.99,46.33,45.32,45.71,141515,,,
2022-11-14,45.54,45.43,44.92,45.2,92063,,,
2022-11-16,45.26,45.71,45.04,45.2,74554,,,
2022-11-17,45.04,45.43,44.92,45.26,52506,,,
2022-11-18,45.26,45.37,44.53,44.58,60717,,,
2022-11-21,44.58,44.64,43.8,44.81,61838,,,
2022-11-29,45.37,45.54,45.04,45.54,71390,,,
2022-11-30,45.49,46.27,45.32,45.77,96835,,,
2022-12-01,45.77,47.57,45.65,47.23,211280,,,
2022-12-02,47.06,47.79,46.39,46.84,158535,,,
2022-12-05,46.95,48.19,46.89,47.62,169505,,,
2022-12-06,47.06,51.73,47.45,48.24,306607,Top,Stroke378_Start,Stroke377_End
2022-12-08,47.74,48.19,47.12,47.12,159762,,,
2022-12-09,47.51,47.17,46.33,46.89,86206,,,
2022-12-14,47.29,47.79,46.89,47.34,86305,,,
2022-12-15,47.51,47.68,45.88,47.0,72652,,,
2022-12-20,46.39,46.39,45.09,45.32,65437,,,
2022-12-22,46.1,46.61,45.26,45.43,64609,,,
2022-12-23,45.26,45.99,45.04,45.6,53697,,,
2022-12-26,46.33,47.23,45.54,45.82,78889,,,
2022-12-27,45.49,46.61,45.2,46.61,90544,,,
2022-12-29,45.71,45.71,44.3,44.58,64043,,,
2022-12-30,44.7,45.32,44.19,45.32,55350,,,
2023-01-05,45.49,45.54,44.42,44.7,81420,,,
2023-01-06,44.42,45.04,44.25,44.75,97608,,,
2023-01-09,44.87,45.26,44.64,45.09,72049,,,
2023-01-10,45.04,45.2,44.36,44.75,53013,,,
2023-01-11,44.7,44.75,44.02,44.13,47590,,,
2023-01-12,44.13,44.25,43.68,43.97,33654,Bottom,Stroke379_Start,Stroke378_End
2023-01-13,43.97,44.42,43.85,44.36,33758,,,
2023-01-16,44.3,46.1,44.81,45.6,114140,,,
2023-01-18,45.15,46.55,45.99,45.94,103738,,,
2023-01-30,46.5,46.84,46.22,46.61,72501,,,
2023-01-31,46.44,47.17,46.55,46.78,69537,,,
2023-02-02,46.95,47.51,46.72,47.45,87467,,,
2023-02-06,47.0,47.29,46.55,46.89,32297,,,
2023-02-07,46.89,47.06,46.5,47.06,43245,,,
2023-02-08,46.95,46.95,46.33,46.33,42290,,,
2023-02-09,46.55,46.84,46.22,46.78,44093,,,
2023-02-10,47.0,47.85,46.72,47.74,99885,,,
2023-02-13,47.96,48.58,47.51,47.79,80852,,,
2023-02-14,48.19,48.35,47.17,47.23,79928,,,
2023-02-15,47.29,47.4,46.61,46.72,47063,,,
2023-02-16,46.72,47.12,45.6,45.94,69756,,,
2023-02-20,46.89,47.17,46.22,47.12,48209,,,
2023-02-21,47.23,48.07,46.84,47.17,46160,,,
2023-02-23,49.76,52.57,50.1,52.57,388096,Top,Stroke380_Start,Stroke379_End
2023-02-27,50.04,50.38,49.37,49.37,243515,,,
2023-02-28,49.37,49.71,48.69,49.71,219962,,,
2023-03-06,49.59,50.77,49.25,50.66,252984,,,
2023-03-07,50.16,50.32,48.75,48.97,197019,,,
2023-03-08,48.58,49.09,48.24,49.09,100038,,,
2023-03-10,48.13,48.58,47.57,47.79,103116,,,
2023-03-13,47.57,48.24,47.06,48.19,82522,,,
2023-03-14,47.96,48.69,47.57,47.51,73298,,,
2023-03-20,47.96,47.85,47.06,47.34,76949,,,
2023-03-22,47.96,48.13,47.45,47.85,53534,,,
2023-03-23,47.68,47.74,47.17,47.57,55927,,,
2023-03-27,47.23,47.23,46.27,46.78,84606,,,
2023-03-29,47.12,47.17,46.05,46.22,71565,,,
2023-03-30,46.22,46.39,45.71,46.33,50514,,,
2023-03-31,46.39,47.0,46.33,46.89,49507,,,
2023-04-03,46.78,47.4,46.78,46.95,48927,,,
2023-04-06,47.0,47.06,46.22,46.44,42643,,,
2023-04-11,46.22,46.39,45.88,46.33,40871,,,
2023-04-13,46.1,46.22,45.43,45.6,61499,,,
2023-04-14,45.77,45.77,45.26,45.37,41846,,,
2023-04-18,45.54,45.82,45.37,45.82,29835,,,
2023-04-19,45.82,46.05,45.43,45.88,43550,,,
2023-04-20,45.71,46.22,45.6,45.99,55599,,,
2023-04-21,45.94,46.89,45.88,46.67,110325,,,
2023-04-24,46.67,46.72,45.32,46.1,74438,,,
2023-04-25,46.22,46.44,44.47,44.92,72166,,,
2023-04-26,44.58,45.49,43.91,45.37,52529,Bottom,Stroke381_Start,Stroke380_End
2023-04-28,45.09,45.88,45.09,45.77,41093,,,
2023-05-04,45.71,46.39,45.54,46.39,46175,,,
2023-05-08,46.1,46.5,45.99,46.44,52500,,,
2023-05-09,46.39,47.17,46.22,46.67,72986,,,
2023-05-10,46.61,46.78,46.05,46.33,48785,,,
2023-05-12,46.61,46.84,46.27,46.27,39953,Top,Stroke382_Start,Stroke381_End
2023-05-15,46.39,46.5,45.49,46.33,47807,,,
2023-05-16,46.27,46.61,45.99,46.22,36462,,,
2023-05-18,46.16,46.22,45.49,45.49,41016,,,
2023-05-19,45.37,46.05,44.87,45.54,39429,,,
2023-05-22,45.43,46.5,45.43,46.44,54078,,,
2023-05-23,46.55,46.72,45.99,46.05,38204,,,
2023-05-24,45.88,45.99,45.04,45.04,38758,,,
2023-05-25,44.92,45.26,44.53,44.75,32249,,,
2023-05-26,45.54,45.54,44.58,44.7,30778,,,
2023-05-30,44.75,44.87,44.08,44.87,35088,Bottom,Stroke383_Start,Stroke382_End
2023-05-31,44.75,45.15,44.58,45.04,35997,,,
2023-06-01,45.04,45.2,44.75,45.09,23892,,,
2023-06-02,44.98,45.6,44.98,45.37,28809,,,
2023-06-06,45.09,45.2,44.75,44.81,27735,,,
2023-06-07,44.98,45.04,44.64,44.81,15383,,,
2023-06-08,44.7,45.6,45.2,45.43,38188,,,
2023-06-12,45.32,45.71,45.32,45.65,27626,,,
2023-06-13,45.65,45.88,45.37,45.77,31970,,,
2023-06-14,45.88,46.44,45.65,46.27,51971,,,
2023-06-15,46.33,47.9,46.67,47.12,133858,,,
2023-06-19,46.78,46.84,46.1,46.16,38703,,,
2023-06-20,46.16,45.99,45.2,45.94,30902,,,
2023-06-30,45.65,46.27,45.6,46.22,31609,,,
2023-07-03,46.33,47.0,46.16,46.5,33883,,,
2023-07-05,46.89,47.12,46.55,46.89,33734,,,
2023-07-06,46.84,47.74,46.61,47.34,91634,,,
2023-07-07,47.12,47.96,47.06,47.4,88018,,,
2023-07-12,47.23,47.34,46.67,46.78,45624,,,
2023-07-14,47.51,48.69,47.34,48.24,144661,,,
2023-07-17,47.85,48.02,47.23,47.57,83899,,,
2023-07-18,48.13,48.47,47.51,47.74,69751,,,
2023-07-19,47.57,47.96,47.29,47.51,40499,,,
2023-07-21,47.68,49.03,47.57,48.3,191406,,,
2023-07-24,48.07,47.9,47.0,47.29,150742,,,
2023-07-26,47.62,48.24,47.34,48.24,108846,,,
2023-07-27,48.02,48.52,47.79,48.13,87156,,,
2023-07-31,49.48,50.89,49.42,50.32,306423,Top,Stroke384_Start,Stroke383_End
2023-08-01,50.16,50.32,48.86,49.09,153170,,,
2023-08-02,48.8,48.97,48.41,48.58,92855,,,
2023-08-07,49.48,50.77,49.14,50.1,304414,,,
2023-08-09,49.42,49.48,48.52,48.97,89121,,,
2023-08-11,48.69,49.14,47.74,47.79,114797,,,
2023-08-14,47.34,47.51,46.67,47.06,79490,,,
2023-08-15,47.06,47.12,46.39,46.78,57892,,,
2023-08-16,46.55,47.0,46.33,46.72,39802,,,
2023-08-17,46.55,46.84,45.82,46.84,56694,,,
2023-08-21,46.1,46.5,45.77,45.77,42549,,,
2023-08-22,45.88,46.05,45.2,45.77,59764,,,
2023-08-25,45.94,46.61,45.6,45.71,53158,,,
2023-08-28,47.12,47.57,46.27,46.39,138802,,,
2023-08-29,46.22,46.61,45.82,46.5,97275,,,
2023-08-30,46.39,46.5,45.71,45.88,79065,,,
2023-08-31,45.94,45.65,45.09,45.2,56751,Bottom,Stroke385_Start,Stroke384_End
2023-09-04,45.49,46.22,45.71,46.05,45315,,,
2023-09-08,45.54,45.82,45.32,45.71,28635,,,
2023-09-11,45.65,46.1,45.54,46.05,33256,,,
2023-09-12,45.94,46.33,45.88,46.22,32417,,,
2023-09-13,46.16,45.82,45.54,45.82,25164,,,
2023-09-18,45.82,46.27,45.6,46.27,32798,,,
2023-09-19,46.22,46.33,45.99,46.22,27173,,,
2023-09-20,46.22,46.55,46.05,46.33,36322,Top,Stroke386_Start,Stroke385_End
2023-09-21,46.16,46.44,45.54,45.54,36708,,,
2023-09-22,45.54,45.94,45.26,45.82,26771,,,
2023-09-25,45.82,46.1,45.54,45.71,26747,,,
2023-09-26,45.54,45.88,45.37,45.49,24237,,,
2023-09-27,45.32,45.6,45.32,45.37,22959,,,
2023-10-09,45.54,45.2,44.64,44.75,41237,,,
2023-10-11,44.98,44.98,44.47,44.58,24362,,,
2023-10-12,44.75,45.26,44.58,45.15,29218,,,
2023-10-16,44.75,45.04,44.53,44.81,30002,,,
2023-10-17,44.81,44.87,44.19,44.53,36665,,,
2023-10-18,44.36,45.09,44.3,44.36,53875,,,
2023-10-19,44.02,44.08,43.35,43.57,55214,,,
2023-10-20,43.52,43.68,43.23,43.29,24476,,,
2023-10-23,43.29,43.01,42.0,42.22,39764,Bottom,Stroke387_Start,Stroke386_End
2023-10-25,42.95,43.46,42.95,43.18,31806,,,
2023-10-26,43.23,43.35,42.67,43.18,27876,,,
2023-10-27,43.35,43.97,43.23,43.85,34472,,,
2023-10-30,44.13,45.04,43.91,44.92,59604,,,
2023-10-31,44.81,45.43,44.64,45.26,57885,,,
2023-11-01,45.09,45.77,45.26,45.6,53777,,,
2023-11-03,45.2,45.6,45.04,45.26,34881,,,
2023-11-07,45.71,45.99,45.32,45.71,39208,,,
2023-11-09,45.26,45.65,44.98,45.2,34829,,,
2023-11-10,45.32,45.43,44.64,45.26,29498,,,
2023-11-14,45.37,45.88,45.2,45.54,41455,,,
2023-11-16,45.26,45.43,45.04,45.32,31256,,,
2023-11-20,45.37,45.94,45.26,45.82,30077,,,
2023-11-21,45.82,46.5,45.71,45.82,35600,,,
2023-11-23,45.82,46.27,45.49,46.22,65710,,,
2023-11-24,46.22,46.72,46.1,46.55,62337,,,
2023-11-27,46.67,47.06,46.44,46.78,67128,,,
2023-11-29,46.84,47.29,46.67,47.06,66498,,,
2023-12-04,46.95,47.17,46.55,46.95,55588,,,
2023-12-05,46.95,47.45,46.78,46.78,60915,,,
2023-12-07,47.23,47.23,46.27,47.0,58867,,,
2023-12-08,47.12,47.17,46.16,46.27,77450,,,
2023-12-11,46.1,46.72,45.54,46.67,51065,,,
2023-12-12,46.44,47.12,46.44,47.06,42565,,,
2023-12-13,47.0,48.13,46.72,46.84,33055,Top,Stroke388_Start,Stroke387_End
2023-12-15,47.34,47.57,46.27,46.72,114098,,,
2023-12-18,46.61,46.95,46.16,46.33,78026,,,
2023-12-19,46.27,46.39,45.26,46.1,51595,,,
2023-12-25,45.82,45.82,45.15,45.6,30369,,,
2023-12-26,45.54,46.67,45.32,45.49,31152,,,
2023-12-28,46.55,46.78,46.1,46.72,47721,,,
2023-12-29,46.39,46.95,46.39,46.89,41721,,,
2024-01-02,46.72,47.57,46.72,47.4,66741,,,
2024-01-03,47.34,47.62,47.17,47.4,40013,,,
2024-01-05,47.4,47.51,46.72,47.06,41792,,,
2024-01-08,47.0,47.0,45.94,45.94,42198,,,
2024-01-09,45.94,46.55,45.71,46.33,28848,,,
2024-01-10,46.44,46.78,45.88,46.67,33960,,,
2024-01-11,46.44,47.34,46.44,46.67,40086,,,
2024-01-15,46.72,47.51,46.72,47.23,69853,,,
2024-01-16,47.12,47.29,46.27,46.84,69872,,,
2024-01-18,46.05,44.47,42.73,44.13,147872,,,
2024-01-22,43.63,44.42,41.94,42.17,89624,,,
2024-01-23,41.83,42.28,40.87,42.05,77208,,,
2024-01-24,42.0,43.12,41.43,43.12,73365,,,
2024-01-25,43.01,44.81,42.84,44.7,83368,,,
2024-01-26,44.58,47.23,44.58,46.1,153548,,,
2024-01-29,46.1,46.27,44.47,44.7,85598,,,
2024-01-30,44.64,45.32,43.8,43.97,69379,,,
2024-01-31,43.23,43.91,41.83,42.0,79595,,,
2024-02-01,41.77,42.62,40.93,41.6,88314,,,
2024-02-02,41.77,42.56,39.35,40.36,115475,,,
2024-02-05,40.25,40.25,36.99,37.61,119226,,,
2024-02-06,37.38,40.03,36.03,39.07,159304,Bottom,Stroke389_Start,Stroke388_End
2024-02-07,39.07,41.55,38.85,40.76,182076,,,
2024-02-08,40.65,42.56,39.8,41.88,158104,,,
2024-02-19,42.0,43.52,41.88,42.84,126123,,,
2024-02-20,42.84,42.95,41.66,41.94,73229,,,
2024-02-21,41.66,42.5,41.32,42.05,76164,,,
2024-02-23,42.33,43.07,42.05,42.56,60428,,,
2024-02-27,42.56,46.05,42.28,43.18,62414,Top,Stroke390_Start,Stroke389_End
2024-02-29,41.88,42.56,41.55,43.29,231216,,,
2024-03-05,41.66,42.0,41.38,41.55,77468,,,
2024-03-06,41.32,41.72,40.98,41.38,58860,,,
2024-03-07,41.38,42.22,41.27,41.6,64034,,,
2024-03-08,41.55,41.49,40.98,41.21,48034,,,
2024-03-12,41.55,42.11,41.38,42.05,70438,,,
2024-03-13,42.17,42.39,41.55,41.83,63886,,,
2024-03-14,41.6,42.11,41.43,41.83,52844,,,
2024-03-15,41.77,42.22,41.55,42.22,52775,,,
2024-03-18,42.22,42.56,42.05,42.45,56016,,,
2024-03-19,42.39,42.84,42.33,42.5,70464,,,
2024-03-20,42.56,42.78,42.28,42.56,51629,,,
2024-03-21,42.84,43.07,42.33,42.78,67412,,,
2024-03-25,42.11,42.22,41.27,41.38,53639,,,
2024-03-26,41.38,41.77,41.04,41.38,45563,,,
2024-03-27,41.32,43.01,41.21,41.27,106967,,,
2024-03-28,40.25,41.55,39.91,41.21,83605,,,
2024-03-29,41.21,41.83,41.04,41.77,54697,,,
2024-04-01,41.94,42.56,41.83,42.22,65847,,,
2024-04-02,42.5,42.5,41.77,42.05,44379,,,
2024-04-03,41.94,42.67,41.94,42.62,66431,,,
2024-04-08,42.62,43.18,42.56,42.67,72374,,,
2024-04-09,42.5,43.01,42.11,42.84,57320,,,
2024-04-11,42.05,42.84,41.88,42.45,48982,,,
2024-04-12,42.33,42.62,41.6,41.72,73766,,,
2024-04-15,41.55,41.94,40.2,40.7,90058,,,
2024-04-16,40.08,39.91,37.95,38.06,139844,Bottom,Stroke391_Start,Stroke390_End
2024-04-18,40.03,40.53,39.41,40.08,78405,,,
2024-04-19,39.91,41.15,40.14,40.76,93595,,,
2024-04-23,40.82,41.21,40.42,40.59,78302,,,
2024-04-24,40.48,40.76,39.97,40.59,66576,,,
2024-04-25,40.59,40.98,40.25,40.53,50283,,,
2024-04-26,39.91,40.42,39.58,40.36,68951,,,
2024-04-29,40.2,41.32,40.2,41.32,77478,,,
2024-04-30,41.21,41.66,41.1,41.27,50810,,,
2024-05-06,41.49,42.05,41.38,41.94,72461,,,
2024-05-07,42.0,42.17,41.72,41.94,51993,,,
2024-05-09,41.88,42.45,41.77,42.22,52055,,,
2024-05-10,42.33,42.84,42.17,42.39,66249,,,
2024-05-13,42.22,42.45,41.72,42.05,48881,,,
2024-05-14,42.11,42.78,42.05,42.39,52822,,,
2024-05-15,42.28,42.5,41.94,42.28,43581,,,
2024-05-20,42.56,42.95,42.39,42.62,60383,Top,Stroke392_Start,Stroke391_End
2024-05-23,42.39,42.28,41.49,41.66,47090,,,
2024-05-27,41.77,42.17,41.21,41.66,51496,,,
2024-05-28,41.66,41.66,41.04,41.15,38678,,,
2024-05-29,41.1,41.43,40.87,40.98,32443,,,
2024-05-30,40.98,40.93,39.75,40.65,31894,,,
2024-06-04,40.03,40.53,39.52,40.48,47429,,,
2024-06-06,39.63,39.01,38.23,38.51,82288,Bottom,Stroke393_Start,Stroke392_End
2024-06-12,38.68,40.25,38.68,39.91,92330,,,
2024-06-13,40.03,40.42,39.63,39.91,98759,,,
2024-06-14,39.86,40.08,39.13,39.46,94949,,,
2024-06-17,39.41,39.41,38.79,39.07,73025,,,
2024-06-18,39.13,39.63,38.85,39.46,53716,,,
2024-06-19,39.63,39.75,39.01,39.18,41693,Top,,Stroke393_End
2024-06-20,39.07,39.3,38.0,38.11,54911,,,
2024-06-21,37.95,38.73,37.83,38.4,39771,,,
2024-06-24,38.4,38.51,37.38,37.44,41408,,,
2024-06-25,37.33,37.89,37.1,37.55,28467,,,
2024-06-26,37.33,38.45,37.33,38.4,31059,,,
2024-06-27,38.4,38.56,37.95,38.0,23698,,,
2024-06-28,38.0,38.34,37.72,37.89,24588,,,